Skip to search.
 FTSE 100 Up0.65%

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
2,384.50 Down 5.50(0.23%) 16 Apr 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Apr 20142,330.002,343.002,327.002,342.503,048,9002,342.50
2 Apr 20142,341.502,348.002,326.502,328.503,312,9002,328.50
1 Apr 20142,340.002,356.002,336.002,349.002,985,5002,349.00
31 Mar 20142,345.002,362.502,335.002,340.505,785,2002,340.50
28 Mar 20142,317.502,340.002,310.002,339.503,648,7002,339.50
27 Mar 20142,302.002,318.502,302.002,318.003,092,3002,318.00
26 Mar 20142,310.002,329.002,305.002,308.503,184,6002,308.50
25 Mar 20142,288.002,314.502,284.502,306.502,771,5002,306.50
24 Mar 20142,304.002,310.502,278.502,287.503,851,7002,287.50
21 Mar 20142,286.002,310.002,276.502,298.507,159,9002,298.50
20 Mar 20142,286.002,295.002,264.002,288.004,167,0002,288.00
19 Mar 20142,298.502,310.002,288.002,301.502,710,2002,301.50
18 Mar 20142,285.502,319.502,276.502,302.504,907,1002,302.50
17 Mar 20142,291.502,319.502,280.002,286.009,516,6002,286.00
14 Mar 20142,287.502,305.502,279.002,292.004,000,9002,292.00
13 Mar 20142,324.002,331.502,296.502,300.004,567,4002,300.00
12 Mar 20142,333.502,337.002,318.002,324.003,557,4002,324.00
11 Mar 20142,343.002,352.502,329.502,345.504,250,6002,345.50
10 Mar 20142,310.002,350.502,309.002,342.504,642,3002,342.50
7 Mar 20142,321.002,336.002,311.502,321.504,137,5002,321.50
6 Mar 20142,338.002,342.502,320.502,325.504,885,9002,325.50
5 Mar 20142,346.002,354.002,334.002,337.503,522,6002,337.50
4 Mar 20142,320.002,348.502,319.502,345.003,623,7002,345.00
3 Mar 20142,300.002,325.002,291.502,306.005,063,3002,306.00
28 Feb 20142,334.002,347.002,325.502,327.007,148,0002,327.00
27 Feb 20142,346.002,353.502,324.002,336.504,351,1002,336.50
26 Feb 20142,353.502,370.002,343.002,346.004,098,5002,346.00
25 Feb 20142,377.502,384.502,347.002,357.5011,868,5002,357.50
24 Feb 20142,363.502,379.502,360.502,373.504,545,0002,373.50
21 Feb 20142,368.002,380.002,356.502,375.006,573,0002,375.00
20 Feb 20142,336.002,357.002,336.002,356.504,842,7002,356.50
19 Feb 20142,330.002,354.502,330.002,343.005,450,2002,343.00
18 Feb 20142,293.002,340.002,292.002,336.005,395,2002,336.00
17 Feb 20142,278.002,305.502,264.002,295.003,880,9002,295.00
14 Feb 20142,310.162,310.162,270.002,281.005,679,9002,281.00
13 Feb 20142,263.502,289.502,257.502,280.008,884,6002,280.00
12 Feb 20142,248.002,266.502,241.502,259.004,829,2002,259.00
12 Feb 201427.360001 Dividend
11 Feb 20142,248.502,275.002,240.502,275.006,324,2002,247.64
10 Feb 20142,235.002,237.002,220.502,237.003,021,9002,210.10
7 Feb 20142,227.002,228.502,209.002,223.003,317,1002,196.27
6 Feb 20142,214.502,229.502,204.002,223.503,810,0002,196.76
5 Feb 20142,187.502,214.002,183.002,208.004,523,8002,181.45
4 Feb 20142,201.002,208.002,182.502,196.504,472,0002,170.08
3 Feb 20142,208.082,235.002,205.502,208.004,336,9002,181.45
31 Jan 20142,260.502,272.002,217.002,225.004,986,7002,198.24
30 Jan 20142,242.002,316.002,242.002,266.509,233,2002,239.24
29 Jan 20142,244.002,252.502,216.502,242.505,063,6002,215.53
28 Jan 20142,239.502,249.502,225.502,231.503,990,4002,204.66
27 Jan 20142,256.502,275.502,235.002,240.004,768,2002,213.06
24 Jan 20142,290.002,302.002,267.502,272.005,724,0002,244.68
23 Jan 20142,292.002,307.502,280.502,291.004,558,5002,263.45
22 Jan 20142,275.502,289.502,269.502,287.005,305,0002,259.50
21 Jan 20142,284.002,286.502,259.002,273.504,562,4002,246.16
20 Jan 20142,273.502,286.502,256.502,280.502,888,5002,253.07
17 Jan 20142,224.002,280.002,197.502,279.5014,566,4002,252.09
16 Jan 20142,296.502,317.002,292.002,306.004,289,0002,278.27
15 Jan 20142,293.502,302.002,283.502,296.504,340,8002,268.88
14 Jan 20142,284.502,297.502,276.502,287.504,686,6002,259.99
13 Jan 20142,303.502,309.002,291.002,303.003,428,4002,275.30
10 Jan 20142,270.502,313.502,268.502,308.005,908,5002,280.24
9 Jan 20142,262.502,278.502,255.002,264.502,799,1002,237.27
8 Jan 20142,271.502,274.502,253.502,259.002,787,3002,231.83
7 Jan 20142,258.002,278.502,246.502,269.003,152,4002,241.71
6 Jan 20142,268.002,274.502,250.002,257.003,100,5002,229.86
3 Jan 20142,264.502,287.502,257.002,270.502,071,1002,243.19
2 Jan 20142,265.002,276.002,255.002,263.502,896,2002,236.28
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.