Skip to search.
 FTSE 100 Up0.18%

More On RDSB.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Royal Dutch Shell plc (RDSB.L)

-LSE
2,192.50 Down 2.50(0.11%) 09:29
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
8 Dec 20162,178.002,209.502,175.502,195.005,890,4002,195.00
7 Dec 20162,172.002,205.502,145.402,194.005,540,5002,194.00
6 Dec 20162,147.002,166.502,134.002,154.007,136,5002,154.00
5 Dec 20162,127.002,172.502,127.002,155.004,953,5002,155.00
2 Dec 20162,157.002,162.502,129.102,152.003,319,0002,152.00
1 Dec 20162,161.502,187.002,139.002,178.0010,722,2002,178.00
30 Nov 20162,047.502,139.002,040.502,118.5013,175,8002,118.50
29 Nov 20162,069.002,071.002,012.002,031.505,415,8002,031.50
28 Nov 20162,095.502,098.212,059.502,072.006,483,2002,072.00
25 Nov 20162,108.002,119.002,099.022,111.004,352,2002,111.00
24 Nov 20162,111.502,117.502,101.002,117.502,909,7002,117.50
23 Nov 20162,126.502,135.502,098.002,106.003,646,3002,106.00
22 Nov 20162,117.002,162.482,104.002,110.004,790,7002,110.00
21 Nov 20162,082.502,123.502,079.492,100.004,459,4002,100.00
18 Nov 20162,078.002,091.002,040.502,069.507,349,3002,069.50
17 Nov 20162,073.502,089.002,046.502,079.504,546,4002,079.50
16 Nov 20162,084.002,086.002,049.502,066.004,866,8002,066.00
15 Nov 20162,043.502,084.502,014.872,076.506,301,2002,076.50
14 Nov 20162,052.002,058.002,006.002,017.505,507,7002,017.50
11 Nov 20162,133.502,147.002,028.002,038.007,164,2002,038.00
10 Nov 20162,156.502,207.852,129.002,135.507,127,4002,135.50
10 Nov 201647.00 Dividend
9 Nov 20162,108.502,163.502,099.002,163.5012,248,3002,116.50
8 Nov 20162,145.502,170.072,140.002,165.004,537,9002,117.97
7 Nov 20162,132.002,136.502,115.002,135.504,511,0002,089.11
4 Nov 20162,110.002,111.502,076.002,090.505,380,1002,045.09
3 Nov 20162,160.002,176.502,110.502,110.506,716,4002,064.65
2 Nov 20162,191.002,202.502,136.002,136.505,552,7002,090.09
1 Nov 20162,184.002,217.502,176.502,199.008,630,9002,151.23
31 Oct 20162,137.002,144.502,110.952,115.007,504,6002,069.05
28 Oct 20162,150.502,167.002,127.002,155.006,783,3002,108.18
27 Oct 20162,134.002,170.552,121.002,170.504,840,8002,123.35
26 Oct 20162,171.502,174.502,117.502,135.505,666,8002,089.11
25 Oct 20162,164.002,199.502,164.002,182.503,839,5002,135.09
24 Oct 20162,182.502,192.502,163.502,163.503,678,1002,116.50
21 Oct 20162,170.002,174.502,161.502,168.503,762,9002,121.39
20 Oct 20162,171.002,185.002,160.502,174.504,563,7002,127.26
19 Oct 20162,154.002,173.002,141.002,164.503,559,7002,117.48
18 Oct 20162,170.002,177.952,142.502,145.005,438,4002,098.40
17 Oct 20162,177.002,179.502,140.102,145.509,848,3002,098.89
14 Oct 20162,170.002,213.002,167.162,184.503,977,3002,137.04
13 Oct 20162,178.002,181.002,153.002,176.507,218,2002,129.22
12 Oct 20162,201.502,217.002,184.502,187.005,392,4002,139.49
11 Oct 20162,222.502,251.502,205.002,212.005,815,7002,163.95
10 Oct 20162,172.002,234.732,167.002,227.008,122,2002,178.62
7 Oct 20162,141.002,188.502,128.002,167.507,506,5002,120.41
6 Oct 20162,130.002,140.502,118.502,122.006,041,0002,075.90
5 Oct 20162,101.002,127.002,091.432,125.005,937,3002,078.84
4 Oct 20162,057.002,130.412,053.002,097.5013,573,1002,051.93
3 Oct 20162,015.502,057.502,009.502,044.005,415,7001,999.60
30 Sep 20161,997.502,013.001,978.501,997.006,699,0001,953.62
29 Sep 20161,994.502,022.001,987.502,022.008,073,2001,978.07
28 Sep 20161,890.001,914.501,890.001,895.505,546,3001,854.32
27 Sep 20161,934.001,940.001,878.501,882.505,507,3001,841.60
26 Sep 20161,930.001,937.621,916.911,925.003,665,6001,883.18
23 Sep 20161,946.001,970.001,937.651,954.004,330,8001,911.55
22 Sep 20161,932.001,975.501,931.001,950.506,102,0001,908.13
21 Sep 20161,918.001,926.501,908.581,917.504,986,0001,875.84
20 Sep 20161,911.001,932.501,902.501,910.004,516,2001,868.51
19 Sep 20161,906.501,931.071,901.001,921.505,095,2001,879.76
16 Sep 20161,890.001,900.081,873.501,888.5012,283,7001,847.47
15 Sep 20161,880.001,895.001,869.251,888.506,158,6001,847.47
14 Sep 20161,911.501,921.501,887.001,890.505,954,9001,849.43
13 Sep 20161,936.501,942.001,905.001,906.505,908,5001,865.08
12 Sep 20161,930.001,937.001,913.211,929.505,592,1001,887.58
9 Sep 20161,989.002,001.001,953.501,961.503,121,7001,918.89
8 Sep 20161,989.502,004.001,981.501,995.505,968,9001,952.15
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.