Shell 'A' (RDSA) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Shell 'A'

Date Open High Low Close* Volume
28/01/2022 1,916.00p 1,917.80p 1,877.60p 1,895.20p 23440656
27/01/2022 1,884.00p 1,945.00p 1,862.80p 1,919.20p 24478628
26/01/2022 1,838.20p 1,912.20p 1,808.31p 1,912.20p 10917426
25/01/2022 1,766.20p 1,811.20p 1,749.40p 1,810.80p 8862052
24/01/2022 1,798.40p 1,815.80p 1,733.80p 1,747.20p 12195640
21/01/2022 1,820.40p 1,835.20p 1,787.20p 1,807.40p 5164698
20/01/2022 1,874.60p 1,874.80p 1,810.40p 1,838.40p 5902567
19/01/2022 1,872.20p 1,886.00p 1,849.80p 1,869.40p 4165332
18/01/2022 1,849.20p 1,889.40p 1,844.80p 1,872.20p 8955836
17/01/2022 1,822.80p 1,844.00p 1,813.20p 1,842.80p 9933058
14/01/2022 1,809.40p 1,832.20p 1,800.20p 1,820.60p 11430203
13/01/2022 1,799.80p 1,813.20p 1,792.60p 1,806.20p 7941890
12/01/2022 1,768.40p 1,809.60p 1,768.40p 1,806.40p 9547678
10/01/2022 1,741.60p 1,761.20p 1,725.28p 1,730.60p 10707479
07/01/2022 1,721.80p 1,736.60p 1,708.60p 1,736.60p 7300989
06/01/2022 1,692.80p 1,739.80p 1,692.80p 1,718.20p 6552389
05/01/2022 1,700.40p 1,731.80p 1,691.20p 1,722.20p 3304602
04/01/2022 1,658.20p 1,711.20p 1,655.20p 1,700.80p 6508825
31/12/2021 1,607.20p 1,629.00p 1,607.20p 1,621.80p 1965202
30/12/2021 1,621.80p 1,632.20p 1,616.40p 1,619.00p 2103823
29/12/2021 1,646.00p 1,668.40p 1,623.60p 1,629.40p 4407524
24/12/2021 1,636.00p 1,657.12p 1,636.00p 1,644.00p 742671
23/12/2021 1,629.60p 1,658.60p 1,627.00p 1,645.80p 1859976
22/12/2021 1,615.80p 1,628.00p 1,605.40p 1,628.00p 4243879
21/12/2021 1,590.40p 1,619.40p 1,583.20p 1,618.60p 4867311
20/12/2021 1,542.00p 1,579.60p 1,535.56p 1,573.60p 4222609
17/12/2021 1,604.60p 1,619.80p 1,584.40p 1,593.00p 9942553
16/12/2021 1,621.80p 1,631.60p 1,606.80p 1,627.00p 4296390
15/12/2021 1,607.60p 1,613.00p 1,587.60p 1,594.20p 2616999
14/12/2021 1,616.40p 1,633.80p 1,607.00p 1,619.40p 3758004
13/12/2021 1,663.20p 1,664.80p 1,613.00p 1,615.00p 5693645
10/12/2021 1,652.80p 1,682.20p 1,652.80p 1,659.80p 3467423
09/12/2021 1,691.40p 1,695.00p 1,655.00p 1,669.20p 3134272
08/12/2021 1,683.00p 1,705.60p 1,671.60p 1,691.20p 3885157
07/12/2021 1,694.00p 1,707.20p 1,680.60p 1,695.60p 4585417
06/12/2021 1,661.80p 1,693.20p 1,661.60p 1,681.40p 4497411
03/12/2021 1,662.40p 1,670.80p 1,645.80p 1,651.40p 6329539
02/12/2021 1,585.00p 1,640.80p 1,584.20p 1,633.20p 7507605
01/12/2021 1,605.00p 1,627.80p 1,577.00p 1,607.00p 5594965
30/11/2021 1,561.40p 1,589.60p 1,544.45p 1,577.00p 10685883
29/11/2021 1,589.80p 1,628.72p 1,574.40p 1,594.80p 4856789
26/11/2021 1,547.20p 1,581.72p 1,534.20p 1,556.20p 12032991
25/11/2021 1,656.60p 1,657.60p 1,640.00p 1,649.60p 1615456
24/11/2021 1,641.80p 1,663.20p 1,630.80p 1,657.60p 13774038
23/11/2021 1,605.20p 1,648.20p 1,596.60p 1,638.20p 13954252
22/11/2021 1,606.00p 1,622.00p 1,578.60p 1,615.40p 3594843
19/11/2021 1,671.80p 1,696.50p 1,602.60p 1,609.40p 20824964
18/11/2021 1,668.00p 1,668.60p 1,646.60p 1,660.80p 6366754
17/11/2021 1,686.20p 1,698.60p 1,671.80p 1,689.40p 26416752
16/11/2021 1,682.40p 1,712.40p 1,672.60p 1,700.80p 20525812
15/11/2021 1,639.60p 1,683.40p 1,639.09p 1,676.40p 19766516
12/11/2021 1,657.00p 1,660.80p 1,634.60p 1,641.20p 4514406
11/11/2021 1,653.80p 1,670.40p 1,645.20p 1,664.80p 3895249
10/11/2021 1,684.80p 1,702.35p 1,669.00p 1,681.20p 5278518
09/11/2021 1,684.60p 1,701.84p 1,665.60p 1,677.00p 3710280
08/11/2021 1,691.80p 1,716.20p 1,681.60p 1,686.20p 24215416
05/11/2021 1,649.20p 1,689.40p 1,645.40p 1,683.40p 8559483
04/11/2021 1,633.20p 1,673.80p 1,631.13p 1,658.00p 5814894
03/11/2021 1,650.20p 1,655.60p 16.51p 1,628.60p 15654212
02/11/2021 1,678.00p 1,680.00p 1,647.00p 1,661.60p 48249500
01/11/2021 1,676.20p 1,695.00p 1,671.40p 1,683.20p 4569016
29/10/2021 1,692.20p 1,723.00p 1,674.20p 1,681.00p 8926330
28/10/2021 1,736.80p 1,754.20p 1,693.40p 1,713.20p 11304643
27/10/2021 1,760.40p 1,774.40p 1,750.60p 1,765.60p 4105946
26/10/2021 1,772.80p 1,785.60p 1,761.80p 1,773.80p 2933377
25/10/2021 1,764.40p 1,783.65p 1,758.80p 1,775.80p 2712015
22/10/2021 1,757.00p 1,774.60p 1,749.20p 1,749.20p 2607656
21/10/2021 1,774.60p 1,783.40p 1,755.80p 1,756.20p 3672405
20/10/2021 1,775.40p 1,795.20p 1,767.20p 1,786.00p 3664329
19/10/2021 1,769.40p 1,781.60p 1,762.80p 1,778.40p 4726667
18/10/2021 1,777.00p 1,784.40p 1,761.00p 1,768.20p 4054949
15/10/2021 1,764.40p 1,775.60p 1,758.60p 1,772.00p 5048115
14/10/2021 1,739.20p 1,761.20p 1,733.40p 1,744.80p 4178392
13/10/2021 1,721.00p 1,725.80p 1,699.20p 1,721.00p 5685256
12/10/2021 1,719.80p 1,738.20p 1,714.40p 1,731.20p 4513720
11/10/2021 1,714.60p 1,745.40p 1,714.60p 1,736.80p 7012267
08/10/2021 1,689.80p 1,715.40p 1,679.60p 1,708.60p 4799671
07/10/2021 1,663.80p 1,677.80p 1,629.00p 1,672.40p 7327108
06/10/2021 1,699.00p 1,699.00p 1,650.08p 1,652.60p 5250013
05/10/2021 1,670.20p 1,705.80p 1,668.40p 1,699.20p 5576144
04/10/2021 1,650.40p 1,691.00p 1,645.20p 1,672.60p 5057010
01/10/2021 1,633.80p 1,661.40p 1,629.20p 1,647.80p 5004651
30/09/2021 1,654.40p 1,675.80p 1,636.20p 1,655.00p 6765359
29/09/2021 1,618.60p 1,653.60p 1,282.78p 1,651.20p 5235475
28/09/2021 1,606.40p 1,665.40p 1,606.40p 1,641.80p 7930114
27/09/2021 1,547.60p 1,597.60p 1,542.80p 1,597.60p 6912503
24/09/2021 1,529.20p 1,536.80p 1,512.80p 1,529.20p 3064466
23/09/2021 1,525.80p 1,528.20p 1,507.20p 1,523.80p 3651158
22/09/2021 1,501.20p 1,529.40p 1,501.20p 1,517.80p 4292459
21/09/2021 1,459.20p 1,513.20p 1,459.20p 1,489.00p 6177244
20/09/2021 1,433.80p 1,445.00p 1,422.40p 1,436.80p 3846954
17/09/2021 1,476.40p 1,479.40p 1,446.60p 1,456.00p 11093234
16/09/2021 1,481.40p 1,494.65p 1,463.00p 1,464.20p 5191452
15/09/2021 1,447.20p 1,481.80p 1,447.00p 1,476.20p 4364930
14/09/2021 1,450.80p 1,466.80p 1,438.40p 1,450.00p 3436912
13/09/2021 1,422.40p 1,454.40p 1,421.40p 1,452.20p 3038807
10/09/2021 1,426.80p 1,426.80p 1,413.40p 1,418.80p 2410728
09/09/2021 1,420.20p 1,424.80p 1,405.60p 1,417.80p 2991243
08/09/2021 1,437.60p 1,453.40p 1,422.60p 1,434.20p 3023102
07/09/2021 1,443.40p 1,456.00p 1,436.40p 1,442.20p 1631887
06/09/2021 1,435.20p 1,446.60p 1,432.40p 1,443.20p 1300171
03/09/2021 1,453.00p 1,458.60p 1,433.00p 1,433.60p 2481618
02/09/2021 1,425.80p 1,460.20p 1,423.60p 1,455.40p 3947506
01/09/2021 1,445.40p 1,455.60p 1,428.00p 1,428.20p 3790993
31/08/2021 1,448.40p 1,452.00p 1,430.60p 1,431.60p 7046927
27/08/2021 1,434.80p 1,461.94p 1,431.00p 1,453.80p 3736404
26/08/2021 1,426.00p 1,444.00p 1,420.31p 1,432.20p 2091624
25/08/2021 1,438.20p 1,438.20p 1,424.20p 1,432.40p 2621426
24/08/2021 1,430.20p 1,437.40p 1,421.00p 1,434.60p 6960094
23/08/2021 1,412.00p 1,427.00p 1,398.00p 1,422.20p 2296006
20/08/2021 1,392.40p 1,399.00p 1,382.80p 1,392.40p 5896161
19/08/2021 1,405.00p 1,412.40p 1,382.60p 1,384.60p 5284220
18/08/2021 1,444.40p 1,444.40p 1,427.40p 1,441.40p 8371730
17/08/2021 1,412.40p 1,455.20p 1,412.40p 1,447.60p 2567665
16/08/2021 1,439.40p 1,439.60p 1,412.20p 1,425.40p 3180912
13/08/2021 1,464.00p 1,468.60p 1,452.48p 1,459.60p 3294042
12/08/2021 1,474.00p 1,484.00p 1,462.80p 1,470.00p 1806317
11/08/2021 1,487.20p 1,493.60p 1,480.60p 1,490.80p 2542293
10/08/2021 1,470.80p 1,482.60p 1,461.20p 1,477.60p 3076600
09/08/2021 1,473.40p 1,478.40p 1,454.00p 1,470.60p 2522957
06/08/2021 1,473.00p 1,506.42p 1,466.40p 1,483.00p 28741544
05/08/2021 1,450.40p 1,482.60p 1,449.20p 1,482.20p 3481339
04/08/2021 1,484.00p 1,486.80p 1,450.00p 1,462.80p 3506829
03/08/2021 1,456.00p 1,503.32p 1,451.20p 1,479.20p 24067556
02/08/2021 1,457.40p 1,493.51p 1,453.40p 1,453.40p 3329623
30/07/2021 1,447.80p 1,463.60p 1,441.00p 1,443.20p 4972791
29/07/2021 1,435.60p 1,478.80p 1,435.60p 1,458.60p 8015903
28/07/2021 1,393.20p 1,409.80p 1,393.20p 1,405.60p 3510840
27/07/2021 1,398.60p 1,407.40p 1,386.00p 1,399.40p 3471418
26/07/2021 1,354.60p 1,407.00p 1,349.80p 1,400.00p 2725342
23/07/2021 1,376.60p 1,387.20p 1,358.20p 1,365.20p 2772707
22/07/2021 1,388.20p 1,394.00p 1,361.60p 1,364.60p 2746530
21/07/2021 1,350.80p 1,395.60p 1,343.40p 1,387.80p 4723213
20/07/2021 1,348.60p 1,365.80p 1,324.00p 1,347.20p 7025549
19/07/2021 1,375.60p 1,388.20p 1,332.80p 1,339.00p 5624610
16/07/2021 1,409.40p 1,425.20p 1,390.60p 1,399.40p 4114441
15/07/2021 1,428.00p 1,429.60p 1,398.00p 1,407.40p 4228921
14/07/2021 1,441.80p 1,472.40p 1,438.80p 1,443.20p 2372830
13/07/2021 1,461.60p 1,473.60p 1,445.80p 1,447.00p 2731774
12/07/2021 1,459.40p 1,464.40p 1,439.20p 1,456.40p 2905851
09/07/2021 1,458.40p 1,468.40p 1,438.20p 1,468.40p 4134708
08/07/2021 1,443.80p 1,460.80p 1,424.20p 1,460.00p 4303980
07/07/2021 1,479.00p 1,508.20p 1,442.20p 1,451.20p 6098727
06/07/2021 1,500.00p 1,521.21p 1,457.40p 1,459.20p 4675013
05/07/2021 1,477.20p 1,492.80p 1,468.60p 1,490.00p 1601202
02/07/2021 1,490.80p 1,494.80p 1,470.80p 1,476.60p 3346843
01/07/2021 1,453.20p 1,498.20p 1,451.60p 1,488.60p 4128179
30/06/2021 1,442.40p 1,459.60p 1,431.00p 1,446.80p 4449876
29/06/2021 1,442.80p 1,467.00p 1,439.80p 1,448.80p 2999482
28/06/2021 1,489.40p 1,494.80p 1,444.00p 1,444.40p 6181165
25/06/2021 1,495.60p 1,506.00p 1,486.60p 1,494.40p 5136549
24/06/2021 1,471.80p 1,497.40p 1,465.00p 1,482.60p 4606258
23/06/2021 1,454.00p 1,501.42p 1,450.60p 1,472.60p 5854153
22/06/2021 1,445.80p 1,458.00p 1,440.00p 1,452.60p 4188990
21/06/2021 1,405.80p 1,433.40p 1,383.60p 1,424.00p 4291197
18/06/2021 1,456.80p 1,466.40p 1,403.40p 1,418.20p 12849309
17/06/2021 1,467.40p 1,501.00p 1,462.88p 1,464.00p 4728435
16/06/2021 1,488.40p 1,500.40p 1,469.00p 1,474.20p 4374472
15/06/2021 1,454.80p 1,487.20p 1,448.00p 1,484.60p 5173208
14/06/2021 1,429.40p 1,466.80p 1,424.80p 1,458.40p 3708768
11/06/2021 1,409.80p 1,423.40p 1,403.00p 1,420.40p 3109262
10/06/2021 1,392.80p 1,427.29p 1,388.05p 1,409.80p 3977216
09/06/2021 1,384.40p 1,406.35p 1,376.20p 1,402.20p 3301600
08/06/2021 1,389.80p 1,389.80p 1,362.00p 1,383.80p 4006565
07/06/2021 1,398.20p 1,400.20p 1,377.00p 1,392.60p 2043477
04/06/2021 1,405.00p 1,405.80p 1,389.20p 1,393.60p 2319419
03/06/2021 1,407.60p 1,407.60p 1,379.80p 1,401.20p 3535070
02/06/2021 1,381.40p 1,409.02p 1,378.00p 1,401.80p 5070507
01/06/2021 1,348.80p 1,382.40p 1,347.28p 1,374.60p 4598311
28/05/2021 1,353.80p 1,358.60p 1,344.40p 1,345.60p 11592704
27/05/2021 1,363.80p 1,369.36p 1,349.60p 1,351.60p 8528216
26/05/2021 1,374.00p 1,387.60p 1,366.80p 1,378.40p 4852148
25/05/2021 1,410.40p 1,412.80p 1,374.00p 1,374.00p 3800405
24/05/2021 1,403.60p 1,409.40p 1,390.80p 1,408.60p 1966175
21/05/2021 1,391.40p 1,402.60p 1,377.00p 1,398.80p 4640251
20/05/2021 1,386.80p 1,390.00p 1,359.80p 1,385.00p 4774993
19/05/2021 1,396.80p 1,406.40p 1,366.80p 1,380.60p 11193619
18/05/2021 1,440.80p 1,448.40p 1,419.40p 1,420.20p 4709032
17/05/2021 1,419.20p 1,428.40p 1,397.40p 1,426.40p 3624929
14/05/2021 1,390.20p 1,420.80p 1,381.80p 1,419.00p 5595770
13/05/2021 1,380.60p 1,381.40p 1,347.27p 1,382.40p 3499836
12/05/2021 1,370.00p 1,418.00p 1,359.40p 1,413.00p 5037683
11/05/2021 1,400.40p 1,402.20p 1,365.60p 1,367.60p 7282741
10/05/2021 1,442.40p 1,448.20p 1,417.60p 1,421.60p 5116648
07/05/2021 1,433.20p 1,440.60p 1,414.80p 1,430.20p 5207873
06/05/2021 1,413.00p 1,432.80p 1,406.20p 1,421.60p 26551966
05/05/2021 1,388.00p 1,411.40p 1,381.60p 1,407.40p 25174756
04/05/2021 1,391.20p 1,414.20p 1,372.20p 1,381.60p 6423886
30/04/2021 1,370.40p 1,381.00p 1,360.40p 1,365.00p 6446912
29/04/2021 1,403.60p 1,421.55p 1,365.00p 1,365.00p 5374542
28/04/2021 1,366.80p 1,390.00p 1,366.28p 1,382.20p 3873101
27/04/2021 1,373.40p 1,377.80p 1,350.20p 1,355.20p 3547008
26/04/2021 1,355.60p 1,374.60p 1,337.60p 1,368.60p 2745581
23/04/2021 1,351.20p 1,362.40p 1,347.40p 1,356.20p 2479336
22/04/2021 1,369.60p 1,411.20p 1,347.60p 1,363.20p 5738617
21/04/2021 1,364.60p 1,382.20p 1,353.00p 1,366.20p 3183243
20/04/2021 1,399.40p 1,407.60p 1,347.60p 1,350.20p 4405164
19/04/2021 1,404.20p 1,410.60p 1,390.80p 1,396.80p 4741548
16/04/2021 1,432.60p 1,440.60p 1,408.20p 1,412.80p 5439898
15/04/2021 1,444.60p 1,444.60p 1,418.40p 1,428.60p 4413548

*Close Price adjusted for both dividends and splits