Skip to search.
 FTSE 100 Up0.31%

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
1,972.50 Up 24.50(1.26%) 26 Aug 17:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 Aug 20161,957.001,989.501,949.501,972.505,225,5001,972.50
25 Aug 20161,954.501,963.501,940.001,948.004,471,1001,948.00
24 Aug 20161,967.001,973.001,948.501,957.004,588,5001,957.00
23 Aug 20161,984.501,984.501,961.501,973.504,519,9001,973.50
22 Aug 20161,999.502,006.451,965.501,974.003,561,9001,974.00
19 Aug 20162,022.502,024.002,002.532,010.003,806,1002,010.00
18 Aug 20162,032.502,032.501,997.712,019.003,807,7002,019.00
17 Aug 20162,018.502,027.642,006.502,019.505,104,6002,019.50
16 Aug 20162,013.502,034.001,999.192,015.503,458,3002,015.50
15 Aug 20162,003.002,037.001,990.002,017.004,559,4002,017.00
12 Aug 20162,012.502,050.251,993.152,002.005,119,6002,002.00
11 Aug 20161,955.002,005.001,919.572,005.007,554,3002,005.00
11 Aug 201647.00 Dividend
10 Aug 20161,991.001,992.001,964.001,984.507,822,4001,937.50
9 Aug 20161,999.002,011.001,991.651,995.008,075,5001,947.75
8 Aug 20161,991.002,002.501,959.821,998.005,854,7001,950.68
5 Aug 20161,983.001,997.501,942.411,977.505,955,6001,930.67
4 Aug 20161,923.501,985.001,922.001,969.009,257,4001,922.37
3 Aug 20161,917.001,932.001,894.001,905.006,391,0001,859.88
2 Aug 20161,939.001,949.001,906.001,915.506,528,9001,870.13
1 Aug 20162,011.502,017.001,950.501,951.0010,563,1001,904.79
29 Jul 20162,035.002,036.501,986.002,002.0012,157,0001,954.59
28 Jul 20162,048.002,131.692,011.552,051.5012,830,8002,002.91
27 Jul 20162,120.502,138.502,101.002,105.007,805,4002,055.15
26 Jul 20162,088.002,117.502,061.502,112.008,807,0002,061.98
25 Jul 20162,141.002,143.002,083.102,093.506,073,2002,043.92
22 Jul 20162,120.502,150.182,102.502,148.004,176,8002,097.13
21 Jul 20162,119.002,141.502,102.002,126.503,900,4002,076.14
20 Jul 20162,138.502,143.002,098.502,127.004,907,5002,076.63
19 Jul 20162,120.502,142.502,107.002,130.504,293,6002,080.04
18 Jul 20162,119.002,121.502,087.502,110.505,450,0002,060.52
15 Jul 20162,105.002,119.502,084.502,117.505,590,2002,067.35
14 Jul 20162,139.502,158.192,109.552,114.006,059,0002,063.93
13 Jul 20162,123.002,148.502,102.502,118.506,351,4002,068.33
12 Jul 20162,132.002,163.352,114.002,130.506,472,8002,080.04
11 Jul 20162,134.002,138.502,105.552,135.005,551,5002,084.44
8 Jul 20162,121.002,135.002,073.502,127.006,035,3002,076.63
7 Jul 20162,118.002,144.002,105.002,127.506,247,6002,077.11
6 Jul 20162,118.002,132.502,052.992,099.5010,153,0002,049.78
5 Jul 20162,075.502,128.502,056.502,126.508,157,9002,076.14
4 Jul 20162,100.002,117.002,055.152,065.504,045,8002,016.58
1 Jul 20162,062.002,098.072,054.502,095.506,505,5002,045.87
30 Jun 20162,025.002,062.001,992.002,062.009,324,4002,013.16
29 Jun 20161,951.002,018.501,948.502,018.5010,307,4001,970.69
28 Jun 20161,952.501,952.501,912.001,929.009,706,7001,883.31
27 Jun 20161,878.001,947.811,868.001,922.5010,649,9001,876.97
24 Jun 20161,797.001,928.501,775.501,883.5017,868,8001,838.89
23 Jun 20161,853.001,889.001,843.501,889.008,315,4001,844.26
22 Jun 20161,850.001,860.621,810.501,832.506,397,2001,789.10
21 Jun 20161,813.001,847.501,794.751,835.005,141,9001,791.54
20 Jun 20161,808.501,845.501,798.501,819.007,472,4001,775.92
17 Jun 20161,745.501,791.001,743.501,787.0010,765,5001,744.68
16 Jun 20161,714.001,739.501,706.501,735.005,924,2001,693.91
15 Jun 20161,747.001,750.001,712.251,722.007,997,1001,681.22
14 Jun 20161,780.501,797.001,734.001,738.509,125,7001,697.33
13 Jun 20161,778.501,802.001,773.381,795.008,921,8001,752.49
10 Jun 20161,788.001,801.001,780.001,791.506,704,3001,749.07
9 Jun 20161,814.501,824.501,774.821,796.505,317,3001,753.95
8 Jun 20161,763.001,823.001,763.001,808.0010,146,9001,765.18
7 Jun 20161,720.001,764.501,719.701,764.507,954,8001,722.71
6 Jun 20161,694.001,724.001,694.001,712.006,216,4001,671.45
3 Jun 20161,674.501,729.831,673.501,683.004,725,0001,643.14
2 Jun 20161,662.501,692.001,653.001,665.507,514,6001,626.06
1 Jun 20161,658.001,668.501,646.001,664.004,434,9001,624.59
31 May 20161,678.501,692.001,660.501,660.5020,273,5001,621.17
30 May 20161,680.501,680.501,680.501,680.5001,640.70
27 May 20161,691.001,699.001,671.501,680.504,559,8001,640.70
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.