Skip to search.
 FTSE 100 Up0.46%

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
2,148.00 Up 21.50(1.01%) 22 Jul 17:13
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Jul 20162,120.502,150.182,102.502,148.004,176,8002,148.00
21 Jul 20162,119.002,141.502,102.002,126.503,900,4002,126.50
20 Jul 20162,138.502,143.002,098.502,127.004,907,5002,127.00
19 Jul 20162,120.502,142.502,107.002,130.504,293,6002,130.50
18 Jul 20162,119.002,121.502,087.502,110.505,450,0002,110.50
15 Jul 20162,105.002,119.502,084.502,117.505,590,2002,117.50
14 Jul 20162,139.502,158.192,109.552,114.006,059,0002,114.00
13 Jul 20162,123.002,148.502,102.502,118.506,351,4002,118.50
12 Jul 20162,132.002,163.352,114.002,130.506,472,8002,130.50
11 Jul 20162,134.002,138.502,105.552,135.005,551,5002,135.00
8 Jul 20162,121.002,135.002,073.502,127.006,035,3002,127.00
7 Jul 20162,118.002,144.002,105.002,127.506,247,6002,127.50
6 Jul 20162,118.002,132.502,052.992,099.5010,153,0002,099.50
5 Jul 20162,075.502,128.502,056.502,126.508,157,9002,126.50
4 Jul 20162,100.002,117.002,055.152,065.504,045,8002,065.50
1 Jul 20162,062.002,098.072,054.502,095.506,505,5002,095.50
30 Jun 20162,025.002,062.001,992.002,062.009,324,4002,062.00
29 Jun 20161,951.002,018.501,948.502,018.5010,307,4002,018.50
28 Jun 20161,952.501,952.501,912.001,929.009,706,7001,929.00
27 Jun 20161,878.001,947.811,868.001,922.5010,649,9001,922.50
24 Jun 20161,797.001,928.501,775.501,883.5017,868,8001,883.50
23 Jun 20161,853.001,889.001,843.501,889.008,315,4001,889.00
22 Jun 20161,850.001,860.621,810.501,832.506,397,2001,832.50
21 Jun 20161,813.001,847.501,794.751,835.005,141,9001,835.00
20 Jun 20161,808.501,845.501,798.501,819.007,472,4001,819.00
17 Jun 20161,745.501,791.001,743.501,787.0010,765,5001,787.00
16 Jun 20161,714.001,739.501,706.501,735.005,924,2001,735.00
15 Jun 20161,747.001,750.001,712.251,722.007,997,1001,722.00
14 Jun 20161,780.501,797.001,734.001,738.509,125,7001,738.50
13 Jun 20161,778.501,802.001,773.381,795.008,921,8001,795.00
10 Jun 20161,788.001,801.001,780.001,791.506,704,3001,791.50
9 Jun 20161,814.501,824.501,774.821,796.505,317,3001,796.50
8 Jun 20161,763.001,823.001,763.001,808.0010,146,9001,808.00
7 Jun 20161,720.001,764.501,719.701,764.507,954,8001,764.50
6 Jun 20161,694.001,724.001,694.001,712.006,216,4001,712.00
3 Jun 20161,674.501,729.831,673.501,683.004,725,0001,683.00
2 Jun 20161,662.501,692.001,653.001,665.507,514,6001,665.50
1 Jun 20161,658.001,668.501,646.001,664.004,434,9001,664.00
31 May 20161,678.501,692.001,660.501,660.5020,273,5001,660.50
30 May 20161,680.501,680.501,680.501,680.5001,680.50
27 May 20161,691.001,699.001,671.501,680.504,559,8001,680.50
26 May 20161,703.001,724.501,684.001,693.003,882,6001,693.00
25 May 20161,676.501,700.701,671.001,696.504,640,1001,696.50
24 May 20161,664.501,673.191,657.001,661.505,783,2001,661.50
23 May 20161,684.501,690.001,664.001,667.006,513,7001,667.00
20 May 20161,690.001,727.251,675.501,689.005,529,2001,689.00
19 May 20161,703.001,708.001,655.001,663.509,499,7001,663.50
19 May 201632.98 Dividend
18 May 20161,748.001,751.501,726.281,741.004,190,3001,708.02
17 May 20161,760.001,771.001,739.001,757.005,202,1001,723.72
16 May 20161,715.501,757.001,715.501,750.504,451,3001,717.34
13 May 20161,725.001,732.501,705.101,732.007,232,5001,699.19
12 May 20161,733.501,778.501,726.501,736.509,563,0001,703.61
11 May 20161,728.501,751.001,713.001,747.505,718,8001,714.40
10 May 20161,726.501,741.501,714.401,730.507,715,6001,697.72
9 May 20161,764.351,775.001,713.001,719.007,524,8001,686.44
6 May 20161,738.501,763.001,708.501,761.506,883,4001,728.13
5 May 20161,723.501,758.501,719.001,745.007,640,5001,711.94
4 May 20161,772.001,780.501,715.501,722.508,932,0001,689.87
3 May 20161,788.001,792.001,742.001,761.508,545,0001,728.13
29 Apr 20161,812.001,813.501,785.001,786.006,377,2001,752.17
28 Apr 20161,803.501,832.051,792.201,820.505,956,5001,786.01
27 Apr 20161,769.001,819.001,769.001,816.007,798,3001,781.60
26 Apr 20161,771.001,782.301,756.001,769.005,319,9001,735.49
25 Apr 20161,822.501,826.001,758.311,765.507,973,1001,732.06
22 Apr 20161,836.501,838.001,799.501,826.504,715,9001,791.90
21 Apr 20161,827.001,847.501,819.731,843.506,329,4001,808.58
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.