Skip to search.
 FTSE 100 Up1.34%

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
1,828.22 Up 21.22(1.17%) 12:47
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
30 Jun 20151,840.001,841.001,807.001,807.0019,654,0001,807.00
29 Jun 20151,862.001,870.181,838.501,841.005,030,9001,841.00
26 Jun 20151,906.001,906.001,875.501,886.003,694,2001,886.00
25 Jun 20151,910.001,941.001,902.501,908.004,229,3001,908.00
24 Jun 20151,900.001,929.501,900.001,916.505,489,9001,916.50
23 Jun 20151,898.001,900.851,885.001,888.004,696,3001,888.00
22 Jun 20151,897.001,905.001,887.001,902.508,096,8001,902.50
19 Jun 20151,868.001,890.501,853.001,870.005,985,9001,870.00
18 Jun 20151,873.001,874.001,857.001,872.504,271,8001,872.50
17 Jun 20151,882.001,886.901,870.501,873.004,748,0001,873.00
16 Jun 20151,874.501,889.001,854.001,878.005,595,6001,878.00
15 Jun 20151,874.501,892.501,863.501,880.504,705,1001,880.50
12 Jun 20151,920.501,926.001,875.501,884.006,571,4001,884.00
11 Jun 20151,929.001,943.381,917.501,925.003,439,4001,925.00
10 Jun 20151,901.001,929.001,893.501,924.506,259,6001,924.50
9 Jun 20151,908.501,915.501,888.001,897.005,958,1001,897.00
8 Jun 20151,927.501,931.501,900.001,913.005,203,0001,913.00
5 Jun 20151,908.501,937.501,898.501,919.506,806,2001,919.50
4 Jun 20151,937.501,942.001,915.501,918.0012,881,1001,918.00
3 Jun 20151,956.001,970.011,939.001,952.005,786,1001,952.00
2 Jun 20151,953.001,967.881,924.001,949.505,698,1001,949.50
1 Jun 20151,981.001,984.001,936.001,941.507,523,3001,941.50
29 May 20151,989.002,005.501,969.001,973.507,066,7001,973.50
28 May 20151,981.001,994.001,965.001,985.003,158,5001,985.00
27 May 20151,961.001,986.501,958.001,979.504,677,6001,979.50
26 May 20152,000.002,000.001,946.941,954.005,995,1001,954.00
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 201530.75 Dividend
13 May 20152,081.002,084.002,068.502,081.505,681,3002,050.75
12 May 20152,090.002,090.002,048.002,068.006,538,1002,037.45
11 May 20152,104.502,127.502,079.502,085.005,157,6002,054.20
8 May 20152,065.002,104.502,018.762,096.008,075,6002,065.04
7 May 20152,109.002,109.502,056.502,068.008,933,2002,037.45
6 May 20152,118.002,134.502,110.002,121.504,900,9002,090.16
5 May 20152,148.502,148.502,148.502,148.505002,116.76
4 May 20152,098.002,098.002,098.002,098.0002,067.01
1 May 20152,092.002,110.502,077.502,098.003,761,5002,067.01
30 Apr 20152,125.002,125.002,084.502,094.5012,123,2002,063.56
29 Apr 20152,082.502,097.502,056.002,069.004,862,7002,038.43
28 Apr 20152,096.502,108.002,074.932,083.5011,851,7002,052.72
27 Apr 20152,085.002,112.002,068.002,102.507,334,3002,071.44
24 Apr 20152,110.502,122.562,089.152,092.0013,067,3002,061.09
23 Apr 20152,105.002,125.142,095.102,110.506,524,5002,079.32
22 Apr 20152,129.502,145.502,095.962,100.007,066,2002,068.98
21 Apr 20152,139.002,145.002,120.002,126.505,616,6002,095.09
20 Apr 20152,129.502,155.002,124.002,145.505,986,3002,113.80
17 Apr 20152,159.002,161.002,108.502,120.508,064,7002,089.17
16 Apr 20152,129.502,159.192,121.502,144.5010,382,3002,112.82
15 Apr 20152,089.502,134.502,074.002,122.008,246,7002,090.65
14 Apr 20152,056.002,097.502,049.362,086.008,390,7002,055.18
13 Apr 20152,062.502,070.002,038.792,065.507,775,6002,034.99
10 Apr 20152,047.502,051.002,021.002,048.009,275,2002,017.74
9 Apr 20152,048.502,057.261,993.502,032.0020,663,7002,001.98
8 Apr 20152,150.002,160.102,008.002,019.5035,596,1001,989.67
7 Apr 20152,156.002,209.502,130.002,208.504,490,4002,175.87
6 Apr 20152,126.502,126.502,126.502,126.5002,095.09
3 Apr 20152,126.502,126.502,126.502,126.5002,095.09
2 Apr 20152,140.502,153.002,116.502,126.503,479,4002,095.09
1 Apr 20152,105.002,151.002,105.002,132.004,519,8002,100.50
31 Mar 20152,162.502,167.502,098.002,099.006,020,6002,067.99
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.