Skip to search.
 FTSE 100 Up0.09%

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
1,745.00 Up 22.50(1.31%) 5 May 16:38
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 May 20161,723.501,758.501,719.001,745.007,640,5001,698.00
4 May 20161,772.001,780.501,715.501,722.508,932,0001,676.11
3 May 20161,788.001,792.001,742.001,761.508,545,0001,714.06
29 Apr 20161,812.001,813.501,785.001,786.006,377,2001,737.90
28 Apr 20161,803.501,832.051,792.201,820.505,956,5001,771.47
27 Apr 20161,769.001,819.001,769.001,816.007,798,3001,767.09
26 Apr 20161,771.001,782.301,756.001,769.005,319,9001,721.35
25 Apr 20161,822.501,826.001,758.311,765.507,973,1001,717.95
22 Apr 20161,836.501,838.001,799.501,826.504,715,9001,777.30
21 Apr 20161,827.001,847.501,819.731,843.506,329,4001,793.85
20 Apr 20161,799.501,830.001,784.801,820.006,026,4001,770.98
19 Apr 20161,803.001,828.001,774.001,808.508,410,5001,759.79
18 Apr 20161,770.001,805.001,702.271,805.006,805,0001,756.38
15 Apr 20161,813.001,827.501,808.001,818.506,276,2001,769.52
14 Apr 20161,807.501,819.501,787.501,813.505,584,1001,764.66
13 Apr 20161,780.001,803.001,773.331,802.007,028,7001,753.46
12 Apr 20161,747.501,765.501,725.501,761.005,628,0001,713.57
11 Apr 20161,743.001,744.001,720.001,738.003,970,8001,691.19
8 Apr 20161,692.001,743.501,686.001,740.506,061,7001,693.62
7 Apr 20161,681.001,693.001,666.501,676.004,757,3001,630.86
6 Apr 20161,670.001,684.001,651.001,668.505,858,2001,623.56
5 Apr 20161,666.501,678.141,633.501,655.006,983,1001,610.42
4 Apr 20161,675.001,700.501,668.001,691.506,407,5001,645.94
1 Apr 20161,682.501,690.001,651.001,683.507,147,5001,638.16
31 Mar 20161,703.501,713.501,688.001,700.007,628,1001,654.21
30 Mar 20161,682.001,731.751,682.001,714.009,301,9001,667.83
29 Mar 20161,702.501,707.031,654.501,667.506,394,1001,622.59
28 Mar 20161,688.501,688.501,688.501,688.5001,643.02
24 Mar 20161,689.501,698.001,659.001,688.508,942,3001,643.02
23 Mar 20161,706.001,716.001,691.001,705.006,230,3001,659.08
22 Mar 20161,703.001,711.501,679.221,704.006,410,1001,658.10
21 Mar 20161,696.501,712.001,685.501,705.005,114,3001,659.08
18 Mar 20161,740.001,744.001,704.501,707.5012,350,4001,661.51
17 Mar 20161,728.501,757.001,704.501,738.507,505,3001,691.68
16 Mar 20161,676.501,717.001,667.761,711.006,682,2001,664.92
15 Mar 20161,664.001,668.501,632.541,660.507,595,4001,615.78
14 Mar 20161,682.001,693.441,646.051,675.505,786,6001,630.37
11 Mar 20161,682.001,687.001,657.001,676.506,185,1001,631.35
10 Mar 20161,693.001,695.001,641.001,641.008,904,5001,596.80
9 Mar 20161,660.501,696.501,653.001,689.006,724,6001,643.51
8 Mar 20161,676.501,688.491,645.001,663.506,476,0001,618.70
7 Mar 20161,679.001,698.501,633.811,677.507,407,6001,632.32
4 Mar 20161,678.501,688.301,660.001,685.007,655,4001,639.62
3 Mar 20161,660.001,678.001,641.501,670.007,913,2001,625.02
2 Mar 20161,656.001,658.501,615.141,654.507,968,3001,609.94
1 Mar 20161,641.501,653.861,626.001,638.509,367,3001,594.37
29 Feb 20161,625.501,656.501,615.441,645.0010,374,2001,600.69
26 Feb 20161,605.001,654.201,602.001,635.009,851,4001,590.96
25 Feb 20161,572.001,613.001,565.501,583.0010,183,3001,540.36
24 Feb 20161,558.001,571.661,521.501,547.5019,401,1001,505.82
23 Feb 20161,607.501,610.001,570.501,572.009,069,0001,529.66
22 Feb 20161,578.001,659.501,555.001,614.507,760,5001,571.01
19 Feb 20161,587.501,621.811,549.001,560.507,245,8001,518.47
18 Feb 20161,621.001,629.831,578.001,587.0013,256,7001,544.26
18 Feb 201632.779999 Dividend
17 Feb 20161,567.501,637.371,557.501,636.0012,536,3001,560.04
16 Feb 20161,567.001,607.001,547.001,564.5016,330,4001,491.86
15 Feb 20161,538.501,557.001,504.501,540.509,136,6001,468.97
12 Feb 20161,472.001,530.001,465.501,526.0039,620,1001,455.15
11 Feb 20161,441.501,458.501,407.001,445.5018,941,3001,378.38
10 Feb 20161,464.501,489.501,440.871,457.5013,543,8001,389.83
9 Feb 20161,532.001,543.501,461.001,461.0013,195,1001,393.16
8 Feb 20161,553.501,556.501,493.001,521.507,443,8001,450.86
5 Feb 20161,525.001,562.031,516.001,536.508,683,2001,465.16
4 Feb 20161,492.501,542.001,480.501,525.0014,216,9001,454.19
3 Feb 20161,428.501,452.391,407.001,437.5010,396,5001,370.76
2 Feb 20161,487.501,493.501,414.001,435.5017,085,1001,368.85
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.