Skip to search.
 FTSE 100 Down0.11%

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
2,400.00 Up 11.00(0.46%) 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
23 Apr 20142,385.502,401.062,385.502,400.002,112,9002,400.00
22 Apr 20142,390.002,402.812,372.852,389.004,423,9002,389.00
21 Apr 20142,393.002,393.002,393.002,393.0002,393.00
18 Apr 20142,393.002,393.002,393.002,393.0002,393.00
17 Apr 20142,384.002,990.502,365.322,393.003,047,7002,393.00
16 Apr 20142,395.002,406.502,377.002,384.503,204,4002,384.50
15 Apr 20142,375.502,393.852,370.842,390.003,328,8002,390.00
14 Apr 20142,337.002,373.502,330.232,373.505,394,4002,373.50
11 Apr 20142,346.002,357.502,342.502,350.503,261,3002,350.50
10 Apr 20142,356.002,369.842,346.502,361.002,516,8002,361.00
9 Apr 20142,346.002,362.662,343.692,356.502,498,5002,356.50
8 Apr 20142,345.002,349.002,337.002,348.504,046,2002,348.50
7 Apr 20142,344.002,362.292,336.502,352.002,744,8002,352.00
4 Apr 20142,344.002,364.182,344.002,359.502,906,8002,359.50
3 Apr 20142,330.002,343.062,327.002,342.503,047,0002,342.50
2 Apr 20142,341.502,348.002,326.502,328.503,283,7002,328.50
1 Apr 20142,340.002,356.192,335.602,349.002,976,3002,349.00
31 Mar 20142,345.002,362.502,335.002,340.505,775,2002,340.50
28 Mar 20142,317.502,353.642,310.002,339.503,640,8002,339.50
27 Mar 20142,302.002,318.502,302.002,318.003,081,2002,318.00
26 Mar 20142,310.002,329.002,305.002,308.503,167,3002,308.50
25 Mar 20142,288.002,314.502,284.502,306.502,767,5002,306.50
24 Mar 20142,304.002,310.502,278.502,287.503,848,7002,287.50
21 Mar 20142,286.002,310.002,269.272,298.507,142,8002,298.50
20 Mar 20142,286.002,295.002,264.002,288.004,162,4002,288.00
19 Mar 20142,298.502,310.002,288.002,301.502,696,2002,301.50
18 Mar 20142,285.502,319.502,276.502,302.504,881,5002,302.50
17 Mar 20142,291.502,319.502,280.002,286.009,508,4002,286.00
14 Mar 20142,287.502,305.502,279.002,292.003,994,3002,292.00
13 Mar 20142,324.002,331.732,296.502,300.004,536,4002,300.00
12 Mar 20142,333.502,337.252,318.002,324.003,551,9002,324.00
11 Mar 20142,343.002,352.502,329.442,345.504,238,2002,345.50
10 Mar 20142,310.002,350.502,306.882,342.504,640,3002,342.50
7 Mar 20142,321.002,336.002,311.502,321.504,135,7002,321.50
6 Mar 20142,338.002,357.502,320.502,325.504,881,5002,325.50
5 Mar 20142,346.002,354.002,333.562,337.503,518,9002,337.50
4 Mar 20142,320.002,348.502,317.452,345.003,552,2002,345.00
3 Mar 20142,300.002,325.652,291.502,306.005,061,2002,306.00
28 Feb 20142,334.002,347.002,325.502,327.007,142,8002,327.00
27 Feb 20142,346.002,353.502,323.772,336.504,346,9002,336.50
26 Feb 20142,353.502,370.002,343.002,346.004,076,3002,346.00
25 Feb 20142,377.502,384.502,347.002,357.5011,859,9002,357.50
24 Feb 20142,363.502,379.502,360.402,373.504,507,2002,373.50
21 Feb 20142,368.002,380.002,356.502,375.006,511,9002,375.00
20 Feb 20142,336.002,357.002,328.182,356.504,837,8002,356.50
19 Feb 20142,330.002,354.502,330.002,343.005,445,1002,343.00
18 Feb 20142,293.002,340.002,290.802,336.005,386,3002,336.00
17 Feb 20142,278.002,305.502,264.002,295.003,878,7002,295.00
14 Feb 20142,283.002,315.002,270.002,281.005,678,1002,281.00
13 Feb 20142,263.502,310.002,257.502,280.008,866,9002,280.00
12 Feb 20142,248.002,290.302,241.502,259.004,802,7002,259.00
12 Feb 201426.879999 Dividend
11 Feb 20142,248.502,275.002,240.502,275.004,963,8002,248.12
10 Feb 20142,235.002,237.002,220.502,237.003,015,6002,210.57
7 Feb 20142,227.002,228.502,209.002,223.003,316,3002,196.73
6 Feb 20142,214.502,229.542,204.002,223.503,804,2002,197.23
5 Feb 20142,187.502,214.002,183.002,208.004,521,8002,181.91
4 Feb 20142,201.002,208.142,182.502,196.504,471,4002,170.55
3 Feb 20142,214.002,235.852,205.502,208.004,334,2002,181.91
31 Jan 20142,260.502,272.002,216.522,225.004,968,5002,198.71
30 Jan 20142,242.002,316.002,242.002,266.509,145,2002,239.72
29 Jan 20142,244.002,252.622,216.502,242.505,063,1002,216.00
28 Jan 20142,239.502,249.502,225.502,231.503,456,1002,205.13
27 Jan 20142,256.502,276.142,235.002,240.004,766,3002,213.53
24 Jan 20142,290.002,302.382,267.502,272.005,719,2002,245.16
23 Jan 20142,292.002,307.502,280.502,291.004,557,3002,263.93
22 Jan 20142,275.502,300.662,269.502,287.005,301,6002,259.98
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.