Skip to search.
 FTSE 100 Up0.26%

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
2,000.50 Down 20.50(1.01%) 22 May 16:38
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
25 May 20152,000.502,000.502,000.502,000.5002,000.50
22 May 20152,029.502,034.301,998.502,000.504,733,4002,000.50
21 May 20152,006.002,028.002,003.002,021.003,939,0002,021.00
20 May 20152,000.002,008.001,980.002,002.504,467,6002,002.50
19 May 20152,017.502,024.501,995.502,000.005,517,8002,000.00
18 May 20152,033.502,048.502,003.502,011.005,172,3002,011.00
15 May 20152,052.002,079.352,019.502,026.004,006,9002,026.00
14 May 20152,055.002,087.822,038.502,055.003,793,0002,055.00
14 May 201547.00 Dividend
13 May 20152,081.002,084.002,068.502,081.505,681,3002,034.50
12 May 20152,090.002,090.002,048.002,068.006,538,1002,021.30
11 May 20152,104.502,127.502,079.502,085.005,157,6002,037.92
8 May 20152,065.002,104.502,018.762,096.008,075,6002,048.67
7 May 20152,109.002,109.502,056.502,068.008,933,2002,021.30
6 May 20152,118.002,134.502,110.002,121.504,900,9002,073.60
5 May 20152,148.502,148.502,148.502,148.505002,099.99
4 May 20152,098.002,098.002,098.002,098.0002,050.63
1 May 20152,092.002,110.502,077.502,098.003,761,5002,050.63
30 Apr 20152,125.002,125.002,084.502,094.5012,123,2002,047.21
29 Apr 20152,082.502,097.502,056.002,069.004,862,7002,022.28
28 Apr 20152,096.502,108.002,074.932,083.5011,851,7002,036.45
27 Apr 20152,085.002,112.002,068.002,102.507,334,3002,055.03
24 Apr 20152,110.502,122.562,089.152,092.0013,067,3002,044.76
23 Apr 20152,105.002,125.142,095.102,110.506,524,5002,062.85
22 Apr 20152,129.502,145.502,095.962,100.007,066,2002,052.58
21 Apr 20152,139.002,145.002,120.002,126.505,616,6002,078.48
20 Apr 20152,129.502,155.002,124.002,145.505,986,3002,097.05
17 Apr 20152,159.002,161.002,108.502,120.508,064,7002,072.62
16 Apr 20152,129.502,159.192,121.502,144.5010,382,3002,096.08
15 Apr 20152,089.502,134.502,074.002,122.008,246,7002,074.09
14 Apr 20152,056.002,097.502,049.362,086.008,390,7002,038.90
13 Apr 20152,062.502,070.002,038.792,065.507,775,6002,018.86
10 Apr 20152,047.502,051.002,021.002,048.009,275,2002,001.76
9 Apr 20152,048.502,057.261,993.502,032.0020,663,7001,986.12
8 Apr 20152,150.002,160.102,008.002,019.5035,596,1001,973.90
7 Apr 20152,156.002,209.502,130.002,208.504,490,4002,158.63
6 Apr 20152,126.502,126.502,126.502,126.5002,078.48
3 Apr 20152,126.502,126.502,126.502,126.5002,078.48
2 Apr 20152,140.502,153.002,116.502,126.503,479,4002,078.48
1 Apr 20152,105.002,151.002,105.002,132.004,519,8002,083.86
31 Mar 20152,162.502,167.502,098.002,099.006,020,6002,051.60
30 Mar 20152,152.502,174.002,128.312,150.003,719,0002,101.45
27 Mar 20152,160.502,164.502,062.122,131.505,274,6002,083.37
26 Mar 20152,210.002,223.502,162.882,170.005,014,4002,121.00
25 Mar 20152,181.502,223.002,176.002,200.503,391,8002,150.81
24 Mar 20152,204.002,222.502,184.492,189.505,050,4002,140.06
23 Mar 20152,176.002,215.002,086.322,215.009,200,7002,164.99
20 Mar 20152,150.502,181.932,138.772,171.0010,477,1002,121.98
19 Mar 20152,127.502,145.502,106.002,140.005,290,0002,091.68
18 Mar 20152,074.002,118.002,070.882,118.004,860,8002,070.18
17 Mar 20152,029.002,070.002,027.502,068.504,557,5002,021.79
16 Mar 20152,016.502,033.142,007.502,025.503,999,2001,979.76
13 Mar 20152,061.502,063.502,003.502,005.506,131,0001,960.22
12 Mar 20152,045.002,089.502,044.002,053.003,559,4002,006.64
11 Mar 20152,051.502,060.192,028.002,031.505,160,9001,985.63
10 Mar 20152,133.502,133.502,037.502,037.505,680,7001,991.49
9 Mar 20152,139.002,149.002,111.002,141.003,046,2002,092.66
6 Mar 20152,151.502,155.002,131.502,140.003,340,4002,091.68
5 Mar 20152,153.002,173.502,139.002,147.003,050,0002,098.52
4 Mar 20152,156.002,176.002,130.622,145.503,247,6002,097.05
3 Mar 20152,168.002,176.502,141.002,144.008,822,7002,095.59
2 Mar 20152,200.002,210.002,156.502,159.505,476,1002,110.74
27 Feb 20152,192.502,217.002,181.002,205.504,407,3002,155.70
26 Feb 20152,208.502,222.502,181.002,191.502,930,9002,142.02
25 Feb 20152,215.002,220.002,190.002,214.002,525,3002,164.01
24 Feb 20152,194.002,220.502,178.002,215.004,021,2002,164.99
23 Feb 20152,225.002,234.002,181.002,193.002,635,7002,143.48
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.