Skip to search.
 FTSE 100 Down1.00%

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
1,461.00 Down 60.50(3.98%) 9 Feb 17:04
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
9 Feb 20161,532.001,543.501,461.001,461.0013,195,1001,414.00
8 Feb 20161,553.501,556.501,493.001,521.507,443,8001,472.55
5 Feb 20161,525.001,562.031,516.001,536.508,683,2001,487.07
4 Feb 20161,492.501,542.001,480.501,525.0014,216,9001,475.94
3 Feb 20161,428.501,452.391,407.001,437.5010,396,5001,391.26
2 Feb 20161,487.501,493.501,414.001,435.5017,085,1001,389.32
1 Feb 20161,531.501,536.501,470.501,500.0013,476,0001,451.75
29 Jan 20161,527.001,533.001,469.001,521.0015,872,0001,472.07
28 Jan 20161,472.501,541.501,464.001,496.0019,251,3001,447.87
27 Jan 20161,413.501,462.001,380.001,462.0018,435,2001,414.97
26 Jan 20161,374.001,425.501,347.501,420.5012,499,0001,374.80
25 Jan 20161,414.001,414.001,364.501,402.0011,924,9001,356.90
22 Jan 20161,375.001,406.001,357.501,388.0012,396,8001,343.35
21 Jan 20161,284.001,322.501,261.031,318.5012,605,6001,276.08
20 Jan 20161,327.001,330.501,269.001,277.5016,126,1001,236.40
19 Jan 20161,364.001,390.501,347.501,369.509,725,3001,325.44
18 Jan 20161,346.501,372.501,333.001,337.506,423,9001,294.47
15 Jan 20161,389.501,394.741,341.501,351.508,896,6001,308.02
14 Jan 20161,337.001,404.001,325.501,390.0010,296,1001,345.28
13 Jan 20161,364.501,398.701,335.501,345.5010,506,6001,302.22
12 Jan 20161,354.501,395.501,340.501,349.009,127,6001,305.60
11 Jan 20161,359.001,393.501,347.501,355.0013,928,8001,311.41
8 Jan 20161,465.001,465.001,375.501,375.5015,259,1001,331.25
7 Jan 20161,464.001,474.001,417.501,462.0012,608,3001,414.97
6 Jan 20161,535.001,540.151,483.001,504.007,679,3001,455.62
5 Jan 20161,565.001,573.001,526.501,535.006,000,2001,485.62
4 Jan 20161,558.001,560.501,511.001,538.007,615,1001,488.52
31 Dec 20151,556.501,560.001,540.501,543.001,614,8001,493.36
30 Dec 20151,577.501,579.001,557.001,563.004,112,8001,512.72
29 Dec 20151,562.001,582.001,545.501,579.005,789,5001,528.20
28 Dec 20151,571.001,571.001,571.001,571.0001,520.46
25 Dec 20151,571.001,571.001,571.001,571.0001,520.46
24 Dec 20151,576.501,586.001,567.001,571.001,319,9001,520.46
23 Dec 20151,504.501,570.501,499.501,564.508,234,1001,514.17
22 Dec 20151,464.501,496.501,454.501,493.009,293,5001,444.97
21 Dec 20151,464.001,480.001,450.501,450.5011,945,2001,403.84
18 Dec 20151,449.001,487.501,445.501,469.0012,159,3001,421.74
17 Dec 20151,498.501,500.001,453.501,460.009,329,2001,413.03
16 Dec 20151,477.501,493.491,463.001,475.009,359,8001,427.55
15 Dec 20151,452.501,482.001,449.001,473.5010,213,5001,426.10
14 Dec 20151,470.501,478.001,423.001,428.0010,589,6001,382.06
11 Dec 20151,528.001,531.501,459.361,460.009,733,1001,413.03
10 Dec 20151,552.001,558.001,521.001,533.506,737,4001,484.17
9 Dec 20151,527.001,575.001,496.001,551.507,826,2001,501.59
8 Dec 20151,524.001,542.501,492.001,526.0011,743,2001,476.91
7 Dec 20151,601.501,601.501,523.501,526.508,364,1001,477.39
4 Dec 20151,629.501,671.001,589.001,599.507,021,0001,548.04
3 Dec 20151,682.501,699.001,629.001,629.009,518,7001,576.60
2 Dec 20151,659.001,702.501,652.501,680.507,434,1001,626.44
1 Dec 20151,659.501,670.321,649.501,660.505,106,4001,607.08
30 Nov 20151,665.001,682.501,649.501,652.007,794,7001,598.86
27 Nov 20151,687.501,690.001,666.501,673.502,759,4001,619.66
26 Nov 20151,673.001,697.001,663.001,692.503,567,4001,638.05
25 Nov 20151,670.001,686.001,654.001,666.503,783,8001,612.89
24 Nov 20151,630.501,668.001,621.751,667.506,244,0001,613.86
23 Nov 20151,620.501,670.001,612.501,641.003,953,9001,588.21
20 Nov 20151,680.001,684.001,642.501,648.507,422,0001,595.47
19 Nov 20151,677.001,707.381,670.001,681.509,058,5001,627.41
18 Nov 20151,628.501,667.501,619.001,662.505,964,9001,609.02
17 Nov 20151,619.001,644.001,612.001,637.504,622,8001,584.82
16 Nov 20151,576.001,625.501,572.001,588.004,281,1001,536.91
13 Nov 20151,591.001,638.501,570.501,582.004,551,4001,531.11
12 Nov 20151,633.501,657.951,596.501,596.504,969,8001,545.14
12 Nov 201531.07 Dividend
11 Nov 20151,690.001,702.501,663.501,667.504,917,2001,583.79
10 Nov 20151,711.001,720.001,688.501,692.003,721,8001,607.06
9 Nov 20151,722.501,748.501,706.501,707.004,921,7001,621.30
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.