Skip to search.
 FTSE 100 Down0.09%

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
2,149.50 Down 10.00(0.46%) 12:29
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Mar 20152,200.002,210.002,156.502,159.505,476,1002,159.50
27 Feb 20152,192.502,217.002,181.002,205.504,407,3002,205.50
26 Feb 20152,208.502,222.502,181.002,191.502,930,9002,191.50
25 Feb 20152,215.002,220.002,190.002,214.002,525,3002,214.00
24 Feb 20152,194.002,220.502,178.002,215.004,021,2002,215.00
23 Feb 20152,225.002,234.002,181.002,193.002,635,7002,193.00
20 Feb 20152,204.002,258.252,184.002,206.005,159,7002,206.00
19 Feb 20152,229.002,237.002,185.002,198.003,413,1002,198.00
18 Feb 20152,261.002,267.502,228.002,244.503,090,3002,244.50
17 Feb 20152,207.002,256.002,204.002,247.003,194,2002,247.00
16 Feb 20152,240.502,246.002,214.502,228.002,141,7002,228.00
13 Feb 20152,205.002,264.032,205.002,236.504,261,9002,236.50
12 Feb 20152,219.002,251.342,193.502,203.504,385,6002,203.50
12 Feb 201547.00 Dividend
11 Feb 20152,254.002,257.002,219.502,244.503,314,7002,197.50
10 Feb 20152,276.002,277.652,227.502,245.003,479,1002,197.99
9 Feb 20152,251.002,282.002,232.002,272.003,695,9002,224.42
6 Feb 20152,274.502,277.002,242.502,250.005,261,2002,202.88
5 Feb 20152,224.002,283.002,186.502,272.504,805,0002,224.91
4 Feb 20152,276.002,282.002,204.622,245.505,262,2002,198.48
3 Feb 20152,187.002,271.002,146.502,268.505,994,0002,221.00
2 Feb 20152,135.002,186.002,127.502,170.505,376,2002,125.05
30 Jan 20152,156.002,158.502,102.002,104.507,047,0002,060.43
29 Jan 20152,169.002,184.002,129.502,138.009,807,0002,093.23
28 Jan 20152,315.002,315.002,235.502,248.005,673,8002,200.93
27 Jan 20152,306.002,312.002,242.002,286.504,700,8002,238.62
26 Jan 20152,256.502,306.002,227.502,304.004,907,8002,255.75
23 Jan 20152,277.002,280.002,219.502,274.005,442,0002,226.38
22 Jan 20152,231.502,272.502,218.002,250.006,105,6002,202.88
21 Jan 20152,184.002,234.502,184.002,227.009,024,7002,180.37
20 Jan 20152,180.002,207.502,165.502,176.003,911,3002,130.43
19 Jan 20152,170.502,184.002,145.002,167.003,585,6002,121.62
16 Jan 20152,107.002,172.002,107.002,167.504,630,5002,122.11
15 Jan 20152,098.002,140.502,023.002,129.006,736,0002,084.42
14 Jan 20152,102.502,102.502,043.502,052.006,769,0002,009.03
13 Jan 20152,099.002,140.872,085.792,127.004,578,7002,082.46
12 Jan 20152,169.002,169.002,088.502,126.504,836,5002,081.97
9 Jan 20152,205.502,206.502,147.502,160.004,306,2002,114.77
8 Jan 20152,187.502,207.502,162.002,200.004,272,0002,153.93
7 Jan 20152,122.002,181.502,104.002,148.505,989,5002,103.51
6 Jan 20152,125.002,172.502,077.502,121.005,231,8002,076.59
5 Jan 20152,220.002,229.002,123.002,128.505,908,4002,083.93
2 Jan 20152,242.002,256.002,205.002,235.502,963,9002,188.69
1 Jan 20152,233.002,233.002,233.002,233.0002,186.24
31 Dec 20142,274.002,274.002,218.502,233.001,032,7002,186.24
30 Dec 20142,260.002,269.502,222.002,239.002,571,9002,192.12
29 Dec 20142,294.002,295.002,263.502,284.501,984,5002,236.66
26 Dec 20142,281.002,281.002,281.002,281.0002,233.24
25 Dec 20142,281.002,281.002,281.002,281.0002,233.24
24 Dec 20142,270.502,288.502,261.002,281.00861,8002,233.24
23 Dec 20142,256.002,277.502,241.502,266.002,959,7002,218.55
22 Dec 20142,254.502,297.502,227.502,245.504,985,1002,198.48
19 Dec 20142,193.502,234.002,172.502,222.507,549,6002,175.96
18 Dec 20142,193.002,196.502,136.002,159.006,324,4002,113.79
17 Dec 20142,073.502,169.502,051.502,155.505,651,6002,110.36
16 Dec 20142,005.002,094.001,984.502,094.007,971,4002,050.15
15 Dec 20142,020.002,092.001,989.001,989.006,723,7001,947.35
12 Dec 20142,083.002,088.002,031.502,031.505,967,1001,988.96
11 Dec 20142,100.002,136.502,087.692,102.004,568,5002,057.98
10 Dec 20142,163.002,163.432,098.502,098.503,944,8002,054.56
9 Dec 20142,169.502,189.502,133.512,154.504,635,0002,109.38
8 Dec 20142,223.502,230.502,169.902,171.502,937,6002,126.03
5 Dec 20142,259.502,260.002,221.502,230.503,771,7002,183.79
4 Dec 20142,262.002,266.002,222.502,229.003,657,6002,182.32
3 Dec 20142,301.002,309.002,241.502,259.004,741,5002,211.70
2 Dec 20142,223.502,294.502,213.502,292.005,781,3002,244.01
1 Dec 20142,190.502,218.502,156.002,208.004,297,6002,161.76
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.