Skip to search.
 FTSE 100 Down1.32%

More On RDSB.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

Financials


Royal Dutch Shell plc (RDSB.L)

-LSE
1,925.00 Down 29.00(1.48%) 26 Sep 17:04
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
26 Sep 20161,930.001,937.621,916.911,925.003,665,6001,925.00
23 Sep 20161,946.001,970.001,937.651,954.004,330,8001,954.00
22 Sep 20161,932.001,975.501,931.001,950.506,102,0001,950.50
21 Sep 20161,918.001,926.501,908.581,917.504,986,0001,917.50
20 Sep 20161,911.001,932.501,902.501,910.004,516,2001,910.00
19 Sep 20161,906.501,931.071,901.001,921.505,095,2001,921.50
16 Sep 20161,890.001,900.081,873.501,888.5012,283,7001,888.50
15 Sep 20161,880.001,895.001,869.251,888.506,158,6001,888.50
14 Sep 20161,911.501,921.501,887.001,890.505,954,9001,890.50
13 Sep 20161,936.501,942.001,905.001,906.505,908,5001,906.50
12 Sep 20161,930.001,937.001,913.211,929.505,592,1001,929.50
9 Sep 20161,989.002,001.001,953.501,961.503,121,7001,961.50
8 Sep 20161,989.502,004.001,981.501,995.505,968,9001,995.50
7 Sep 20161,948.501,976.501,945.501,976.005,145,9001,976.00
6 Sep 20161,977.001,980.001,933.501,938.503,790,5001,938.50
5 Sep 20161,953.001,995.001,941.001,972.503,701,4001,972.50
2 Sep 20161,911.501,965.001,894.001,953.009,526,5001,953.00
1 Sep 20161,944.501,944.501,887.501,900.007,679,7001,900.00
31 Aug 20161,974.001,978.001,934.881,942.006,235,0001,942.00
30 Aug 20161,960.001,987.501,957.001,978.006,415,5001,978.00
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 201635.27 Dividend
10 Aug 20161,991.001,992.001,964.001,984.507,822,4001,949.23
9 Aug 20161,999.002,011.001,991.651,995.008,075,5001,959.54
8 Aug 20161,991.002,002.501,959.821,998.005,854,7001,962.49
5 Aug 20161,983.001,997.501,942.411,977.505,955,6001,942.35
4 Aug 20161,923.501,985.001,922.001,969.009,257,4001,934.01
3 Aug 20161,917.001,932.001,894.001,905.006,391,0001,871.14
2 Aug 20161,939.001,949.001,906.001,915.506,528,9001,881.46
1 Aug 20162,011.502,017.001,950.501,951.0010,563,1001,916.33
29 Jul 20162,035.002,036.501,986.002,002.0012,157,0001,966.42
28 Jul 20162,048.002,131.692,011.552,051.5012,830,8002,015.04
27 Jul 20162,120.502,138.502,101.002,105.007,805,4002,067.59
26 Jul 20162,088.002,117.502,061.502,112.008,807,0002,074.46
25 Jul 20162,141.002,143.002,083.102,093.506,073,2002,056.29
22 Jul 20162,120.502,150.182,102.502,148.004,176,8002,109.82
21 Jul 20162,119.002,141.502,102.002,126.503,900,4002,088.71
20 Jul 20162,138.502,143.002,098.502,127.004,907,5002,089.20
19 Jul 20162,120.502,142.502,107.002,130.504,293,6002,092.64
18 Jul 20162,119.002,121.502,087.502,110.505,450,0002,072.99
15 Jul 20162,105.002,119.502,084.502,117.505,590,2002,079.87
14 Jul 20162,139.502,158.192,109.552,114.006,059,0002,076.43
13 Jul 20162,123.002,148.502,102.502,118.506,351,4002,080.85
12 Jul 20162,132.002,163.352,114.002,130.506,472,8002,092.64
11 Jul 20162,134.002,138.502,105.552,135.005,551,5002,097.06
8 Jul 20162,121.002,135.002,073.502,127.006,035,3002,089.20
7 Jul 20162,118.002,144.002,105.002,127.506,247,6002,089.69
6 Jul 20162,118.002,132.502,052.992,099.5010,153,0002,062.19
5 Jul 20162,075.502,128.502,056.502,126.508,157,9002,088.71
4 Jul 20162,100.002,117.002,055.152,065.504,045,8002,028.79
1 Jul 20162,062.002,098.072,054.502,095.506,505,5002,058.26
30 Jun 20162,025.002,062.001,992.002,062.009,324,4002,025.35
29 Jun 20161,951.002,018.501,948.502,018.5010,307,4001,982.63
28 Jun 20161,952.501,952.501,912.001,929.009,706,7001,894.72
27 Jun 20161,878.001,947.811,868.001,922.5010,649,9001,888.33
24 Jun 20161,797.001,928.501,775.501,883.5017,868,8001,850.03
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.