Skip to search.
 FTSE 100 Up0.71%

More On RDSB.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Royal Dutch Shell PLC (RDSB.L)

-LSE
2,102.50 Up 10.50(0.50%) 27 Apr 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Apr 20152,085.002,112.002,068.002,102.507,334,3002,102.50
24 Apr 20152,110.502,122.562,089.152,092.0013,067,3002,092.00
23 Apr 20152,105.002,125.142,095.102,110.506,524,5002,110.50
22 Apr 20152,129.502,145.502,095.962,100.007,066,2002,100.00
21 Apr 20152,139.002,145.002,120.002,126.505,616,6002,126.50
20 Apr 20152,129.502,155.002,124.002,145.505,986,3002,145.50
17 Apr 20152,159.002,161.002,108.502,120.508,064,7002,120.50
16 Apr 20152,129.502,159.192,121.502,144.5010,382,3002,144.50
15 Apr 20152,089.502,134.502,074.002,122.008,246,7002,122.00
14 Apr 20152,056.002,097.502,049.362,086.008,390,7002,086.00
13 Apr 20152,062.502,070.002,038.792,065.507,775,6002,065.50
10 Apr 20152,047.502,051.002,021.002,048.009,275,2002,048.00
9 Apr 20152,048.502,057.261,993.502,032.0020,663,7002,032.00
8 Apr 20152,150.002,160.102,008.002,019.5035,596,1002,019.50
7 Apr 20152,156.002,209.502,130.002,208.504,490,4002,208.50
6 Apr 20152,126.502,126.502,126.502,126.5002,126.50
3 Apr 20152,126.502,126.502,126.502,126.5002,126.50
2 Apr 20152,140.502,153.002,116.502,126.503,479,4002,126.50
1 Apr 20152,105.002,151.002,105.002,132.004,519,8002,132.00
31 Mar 20152,162.502,167.502,098.002,099.006,020,6002,099.00
30 Mar 20152,152.502,174.002,128.312,150.003,719,0002,150.00
27 Mar 20152,160.502,164.502,062.122,131.505,274,6002,131.50
26 Mar 20152,210.002,223.502,162.882,170.005,014,4002,170.00
25 Mar 20152,181.502,223.002,176.002,200.503,391,8002,200.50
24 Mar 20152,204.002,222.502,184.492,189.505,050,4002,189.50
23 Mar 20152,176.002,215.002,086.322,215.009,200,7002,215.00
20 Mar 20152,150.502,181.932,138.772,171.0010,477,1002,171.00
19 Mar 20152,127.502,145.502,106.002,140.005,290,0002,140.00
18 Mar 20152,074.002,118.002,070.882,118.004,860,8002,118.00
17 Mar 20152,029.002,070.002,027.502,068.504,557,5002,068.50
16 Mar 20152,016.502,033.142,007.502,025.503,999,2002,025.50
13 Mar 20152,061.502,063.502,003.502,005.506,131,0002,005.50
12 Mar 20152,045.002,089.502,044.002,053.003,559,4002,053.00
11 Mar 20152,051.502,060.192,028.002,031.505,160,9002,031.50
10 Mar 20152,133.502,133.502,037.502,037.505,680,7002,037.50
9 Mar 20152,139.002,149.002,111.002,141.003,046,2002,141.00
6 Mar 20152,151.502,155.002,131.502,140.003,340,4002,140.00
5 Mar 20152,153.002,173.502,139.002,147.003,050,0002,147.00
4 Mar 20152,156.002,176.002,130.622,145.503,247,6002,145.50
3 Mar 20152,168.002,176.502,141.002,144.008,822,7002,144.00
2 Mar 20152,200.002,210.002,156.502,159.505,476,1002,159.50
27 Feb 20152,192.502,217.002,181.002,205.504,407,3002,205.50
26 Feb 20152,208.502,222.502,181.002,191.502,930,9002,191.50
25 Feb 20152,215.002,220.002,190.002,214.002,525,3002,214.00
24 Feb 20152,194.002,220.502,178.002,215.004,021,2002,215.00
23 Feb 20152,225.002,234.002,181.002,193.002,635,7002,193.00
20 Feb 20152,204.002,258.252,184.002,206.005,159,7002,206.00
19 Feb 20152,229.002,237.002,185.002,198.003,413,1002,198.00
18 Feb 20152,261.002,267.502,228.002,244.503,090,3002,244.50
17 Feb 20152,207.002,256.002,204.002,247.003,194,2002,247.00
16 Feb 20152,240.502,246.002,214.502,228.002,141,7002,228.00
13 Feb 20152,205.002,264.032,205.002,236.504,261,9002,236.50
12 Feb 20152,219.002,251.342,193.502,203.504,385,6002,203.50
12 Feb 201531.200001 Dividend
11 Feb 20152,254.002,257.002,219.502,244.503,314,7002,213.30
10 Feb 20152,276.002,277.652,227.502,245.003,479,1002,213.79
9 Feb 20152,251.002,282.002,232.002,272.003,695,9002,240.42
6 Feb 20152,274.502,277.002,242.502,250.005,261,2002,218.72
5 Feb 20152,224.002,283.002,186.502,272.504,805,0002,240.91
4 Feb 20152,276.002,282.002,204.622,245.505,262,2002,214.29
3 Feb 20152,187.002,271.002,146.502,268.505,994,0002,236.97
2 Feb 20152,135.002,186.002,127.502,170.505,376,2002,140.33
30 Jan 20152,156.002,158.502,102.002,104.507,047,0002,075.25
29 Jan 20152,169.002,184.002,129.502,138.009,807,0002,108.28
28 Jan 20152,315.002,315.002,235.502,248.005,673,8002,216.75
27 Jan 20152,306.002,312.002,242.002,286.504,700,8002,254.72
26 Jan 20152,256.502,306.002,227.502,304.004,907,8002,271.97
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.