Skip to search.
 FTSE 100 Up0.90%

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
1,706.50 Up 47.00(2.83%) 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
28 Aug 20151,679.501,714.501,659.501,706.508,365,0001,706.50
27 Aug 20151,630.001,670.501,600.501,659.5014,663,0001,659.50
26 Aug 20151,611.001,641.501,584.501,585.509,822,0001,585.50
25 Aug 20151,616.501,654.501,604.501,633.5010,413,1001,633.50
24 Aug 20151,642.501,666.001,550.001,586.0013,017,6001,586.00
21 Aug 20151,728.001,753.501,692.501,692.506,045,1001,692.50
20 Aug 20151,736.501,763.001,724.521,753.005,723,9001,753.00
19 Aug 20151,776.001,780.711,737.501,740.003,947,9001,740.00
18 Aug 20151,814.501,819.501,778.441,782.503,212,1001,782.50
17 Aug 20151,824.501,824.501,798.501,812.002,401,4001,812.00
14 Aug 20151,828.001,855.601,809.121,814.003,108,6001,814.00
13 Aug 20151,890.001,913.101,831.501,833.506,017,7001,833.50
13 Aug 201547.00 Dividend
12 Aug 20151,889.001,894.001,859.001,890.506,944,3001,843.50
11 Aug 20151,890.001,907.291,876.501,878.504,999,0001,831.80
10 Aug 20151,905.001,915.001,871.161,893.005,794,6001,845.94
7 Aug 20151,890.501,919.501,881.501,906.004,835,7001,858.61
6 Aug 20151,864.001,889.881,859.001,885.005,844,3001,838.14
5 Aug 20151,841.001,881.501,835.001,876.005,502,3001,829.36
4 Aug 20151,841.501,857.001,825.791,845.004,653,9001,799.13
3 Aug 20151,853.501,866.111,838.501,849.503,983,4001,803.52
31 Jul 20151,864.001,883.501,847.201,860.505,824,9001,814.25
30 Jul 20151,825.001,871.501,777.001,861.009,076,1001,814.73
29 Jul 20151,768.001,777.501,746.001,777.007,726,8001,732.82
28 Jul 20151,764.001,771.001,745.821,752.509,615,0001,708.93
27 Jul 20151,762.001,785.501,746.001,759.504,836,4001,715.76
24 Jul 20151,802.501,803.501,766.001,770.004,714,5001,726.00
23 Jul 20151,816.501,817.501,791.651,798.003,893,7001,753.30
22 Jul 20151,822.501,835.001,799.001,800.504,786,5001,755.74
21 Jul 20151,838.001,854.001,828.001,848.503,281,3001,802.54
20 Jul 20151,837.501,857.001,827.001,838.002,711,7001,792.31
17 Jul 20151,852.001,895.501,825.441,829.504,340,5001,784.02
16 Jul 20151,848.001,857.441,836.001,855.502,943,0001,809.37
15 Jul 20151,859.501,861.501,842.001,848.502,682,7001,802.54
14 Jul 20151,835.501,860.001,820.501,860.005,430,3001,813.76
13 Jul 20151,877.001,877.001,830.001,840.004,129,3001,794.26
10 Jul 20151,855.001,864.501,835.711,848.504,665,8001,802.54
9 Jul 20151,814.501,838.001,804.001,825.006,703,0001,779.63
8 Jul 20151,776.001,821.441,770.501,812.505,947,7001,767.44
7 Jul 20151,804.501,806.311,761.501,761.504,910,7001,717.71
6 Jul 20151,810.001,817.501,800.441,800.503,766,5001,755.74
3 Jul 20151,840.001,840.751,811.501,821.502,905,3001,776.22
2 Jul 20151,820.001,843.001,815.501,833.506,946,3001,787.92
1 Jul 20151,832.501,846.001,814.001,819.505,662,0001,774.27
30 Jun 20151,840.001,841.001,807.001,807.0019,654,0001,762.08
29 Jun 20151,862.001,870.181,838.501,841.005,030,9001,795.23
26 Jun 20151,906.001,906.001,875.501,886.003,694,2001,839.11
25 Jun 20151,910.001,941.001,902.501,908.004,229,3001,860.56
24 Jun 20151,900.001,929.501,900.001,916.505,489,9001,868.85
23 Jun 20151,898.001,900.851,885.001,888.004,696,3001,841.06
22 Jun 20151,897.001,905.001,887.001,902.508,096,8001,855.20
19 Jun 20151,868.001,890.501,853.001,870.005,985,9001,823.51
18 Jun 20151,873.001,874.001,857.001,872.504,271,8001,825.95
17 Jun 20151,882.001,886.901,870.501,873.004,748,0001,826.44
16 Jun 20151,874.501,889.001,854.001,878.005,595,6001,831.31
15 Jun 20151,874.501,892.501,863.501,880.504,705,1001,833.75
12 Jun 20151,920.501,926.001,875.501,884.006,571,4001,837.16
11 Jun 20151,929.001,943.381,917.501,925.003,439,4001,877.14
10 Jun 20151,901.001,929.001,893.501,924.506,259,6001,876.65
9 Jun 20151,908.501,915.501,888.001,897.005,958,1001,849.84
8 Jun 20151,927.501,931.501,900.001,913.005,203,0001,865.44
5 Jun 20151,908.501,937.501,898.501,919.506,806,2001,871.78
4 Jun 20151,937.501,942.001,915.501,918.0012,881,1001,870.32
3 Jun 20151,956.001,970.011,939.001,952.005,786,1001,903.47
2 Jun 20151,953.001,967.881,924.001,949.505,698,1001,901.03
1 Jun 20151,981.001,984.001,936.001,941.507,523,3001,893.23
29 May 20151,989.002,005.501,969.001,973.507,066,7001,924.44
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.