Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/03/2010 1,895.50p 1,907.61p 1,884.00p 1,899.50p 2448394
08/03/2010 1,880.50p 1,903.75p 1,870.50p 1,885.00p 2061623
05/03/2010 1,865.50p 1,887.93p 1,854.00p 1,873.00p 2352931
04/03/2010 1,863.50p 1,878.06p 1,854.50p 1,863.00p 2405074
03/03/2010 1,857.00p 1,882.04p 1,842.50p 1,871.00p 2956691
02/03/2010 1,841.00p 1,864.55p 1,838.00p 1,863.50p 3981617
01/03/2010 1,805.00p 1,844.94p 1,797.00p 1,833.50p 4645421
26/02/2010 1,778.50p 1,793.58p 1,764.50p 1,790.00p 5505989
25/02/2010 1,781.50p 1,796.38p 1,752.50p 1,761.00p 3185041
24/02/2010 1,774.00p 1,792.00p 1,767.50p 1,788.00p 1814094
23/02/2010 1,796.00p 1,807.27p 1,760.00p 1,768.00p 3086449
22/02/2010 1,805.00p 1,812.74p 1,781.50p 1,785.50p 1318490
19/02/2010 1,776.50p 1,800.60p 1,770.50p 1,791.50p 7327500
18/02/2010 1,754.00p 1,779.64p 1,754.00p 1,777.50p 2036677
17/02/2010 1,769.00p 1,777.92p 1,757.00p 1,757.00p 3124200
16/02/2010 1,743.50p 1,764.40p 1,731.50p 1,760.50p 2933193
15/02/2010 1,730.50p 1,748.50p 1,723.50p 1,727.50p 1410844
12/02/2010 1,758.50p 1,767.43p 1,724.00p 1,726.50p 2963490
11/02/2010 1,735.00p 1,762.87p 1,724.50p 1,746.50p 3978142
10/02/2010 1,744.00p 1,744.00p 1,713.50p 1,720.00p 2785346
09/02/2010 1,752.50p 1,758.24p 1,731.00p 1,748.50p 3697234
08/02/2010 1,737.00p 1,752.04p 1,720.00p 1,743.00p 3076514
05/02/2010 1,722.00p 1,734.00p 1,697.00p 1,722.50p 5302475
04/02/2010 1,740.50p 1,758.27p 1,725.50p 1,737.50p 6266489
03/02/2010 1,774.50p 1,793.28p 1,764.00p 1,775.00p 3200200
02/02/2010 1,757.50p 1,784.00p 1,738.00p 1,781.50p 3434717
01/02/2010 1,745.00p 1,777.58p 1,737.00p 1,761.50p 3502433
29/01/2010 1,736.00p 1,768.38p 1,736.00p 1,742.50p 5190073
28/01/2010 1,784.00p 1,784.00p 1,731.50p 1,731.50p 6309622
27/01/2010 1,786.00p 1,795.87p 1,759.00p 1,768.00p 2782694
26/01/2010 1,781.50p 1,799.00p 1,776.50p 1,798.50p 3558028
25/01/2010 1,793.50p 1,814.00p 1,785.00p 1,788.00p 2640519
22/01/2010 1,820.00p 1,833.00p 1,799.93p 1,807.00p 4635347
21/01/2010 1,850.00p 1,863.94p 1,820.50p 1,826.00p 2750563
20/01/2010 1,859.50p 1,873.80p 1,833.00p 1,839.00p 5536331
19/01/2010 1,851.00p 1,868.94p 1,821.00p 1,863.50p 3441039
18/01/2010 1,855.00p 1,866.87p 1,838.50p 1,850.00p 1366768
15/01/2010 1,860.00p 1,885.14p 1,848.00p 1,848.00p 8370814
14/01/2010 1,876.50p 1,885.11p 1,849.71p 1,860.00p 1666357
13/01/2010 1,878.00p 1,890.92p 1,852.00p 1,862.50p 5005234
12/01/2010 1,923.50p 1,932.66p 1,881.00p 1,896.00p 2494982
11/01/2010 1,925.50p 1,948.58p 1,919.50p 1,927.00p 1686303
08/01/2010 1,926.50p 1,931.08p 1,893.50p 1,910.00p 4972420
07/01/2010 1,934.00p 1,941.19p 1,915.00p 1,926.50p 3852745
06/01/2010 1,938.50p 1,952.15p 1,928.00p 1,930.50p 2676837
05/01/2010 1,932.50p 1,956.09p 1,926.50p 1,950.00p 2540289
04/01/2010 1,882.50p 1,933.11p 1,878.50p 1,931.00p 1595432
31/12/2009 1,890.50p 1,895.00p 1,873.50p 1,882.00p 677382
30/12/2009 1,897.50p 1,913.83p 1,874.50p 1,878.00p 901755
29/12/2009 1,919.00p 1,922.70p 1,903.00p 1,908.50p 1494405
24/12/2009 1,910.00p 1,910.88p 1,892.00p 1,908.50p 515734
23/12/2009 1,888.50p 1,902.37p 1,877.00p 1,897.50p 1371093
22/12/2009 1,840.00p 1,891.81p 1,837.00p 1,868.50p 1955735
21/12/2009 1,804.00p 1,849.50p 1,797.50p 1,834.50p 1613888
18/12/2009 1,800.50p 1,833.93p 1,787.82p 1,788.00p 9155333
17/12/2009 1,806.00p 1,823.00p 1,799.00p 1,799.00p 2701958
16/12/2009 1,812.00p 1,836.50p 1,812.00p 1,822.50p 2968287
15/12/2009 1,828.50p 1,837.37p 1,805.00p 1,820.00p 1832365
14/12/2009 1,837.50p 1,848.86p 1,829.00p 1,833.00p 1997987
11/12/2009 1,824.00p 1,846.99p 1,814.00p 1,817.00p 2755365
10/12/2009 1,827.50p 1,835.69p 1,817.00p 1,823.00p 2545094
09/12/2009 1,826.50p 1,839.00p 1,807.00p 1,832.00p 3577412
08/12/2009 1,853.50p 1,870.91p 1,822.00p 1,827.00p 3263279
07/12/2009 1,856.00p 1,865.00p 1,832.50p 1,854.50p 2923518
04/12/2009 1,825.50p 1,883.81p 1,824.00p 1,853.50p 2759198
03/12/2009 1,847.00p 1,858.42p 1,828.00p 1,835.00p 4351542
02/12/2009 1,836.00p 1,855.29p 1,822.00p 1,829.50p 2101084
01/12/2009 1,820.50p 1,837.50p 1,815.50p 1,837.50p 2862925
30/11/2009 1,835.50p 1,844.00p 1,799.00p 1,800.50p 3782779
27/11/2009 1,790.00p 1,845.50p 1,783.00p 1,831.00p 2423424
26/11/2009 1,862.50p 1,865.00p 1,809.50p 1,815.50p 3150290
25/11/2009 1,870.00p 1,871.00p 1,845.50p 1,861.00p 2809789
24/11/2009 1,855.50p 1,877.07p 1,844.00p 1,854.50p 3701137
23/11/2009 1,837.50p 1,873.99p 1,837.50p 1,869.50p 2651380
20/11/2009 1,844.50p 1,856.00p 1,814.93p 1,825.50p 5709969
19/11/2009 1,875.00p 1,879.64p 1,836.00p 1,844.00p 3986606
18/11/2009 1,882.50p 1,888.92p 1,854.63p 1,876.50p 2749173
17/11/2009 1,863.50p 1,886.38p 1,854.50p 1,872.00p 3228906
16/11/2009 1,867.00p 1,889.50p 1,857.00p 1,883.00p 2058779
13/11/2009 1,854.00p 1,871.78p 1,831.00p 1,856.50p 2062962
12/11/2009 1,875.00p 1,885.50p 1,857.00p 1,865.00p 3395643
11/11/2009 1,864.00p 1,895.00p 1,864.00p 1,880.50p 4007988
10/11/2009 1,859.50p 1,872.00p 1,848.50p 1,855.00p 2513028
09/11/2009 1,819.00p 1,851.00p 1,811.00p 1,849.00p 3928311
06/11/2009 1,814.50p 1,821.50p 1,787.00p 1,807.50p 2659063
05/11/2009 1,785.00p 1,827.50p 1,774.00p 1,821.00p 2481407
04/11/2009 1,790.00p 1,810.00p 1,783.00p 1,796.00p 3870066
03/11/2009 1,815.50p 1,828.50p 1,797.00p 1,802.00p 5178093
02/11/2009 1,796.50p 1,826.00p 1,796.50p 1,812.50p 4758264
30/10/2009 1,841.00p 1,856.00p 1,793.50p 1,807.00p 7976718
29/10/2009 1,865.00p 1,865.00p 1,809.00p 1,856.00p 6137762
28/10/2009 1,932.50p 1,943.00p 1,900.50p 1,911.00p 6500526
27/10/2009 1,917.00p 1,944.00p 1,908.00p 1,933.50p 4432920
26/10/2009 1,918.50p 1,938.50p 1,890.50p 1,900.50p 2172781
23/10/2009 1,884.00p 1,921.50p 1,880.50p 1,904.00p 3469889
22/10/2009 1,875.00p 1,890.50p 1,864.50p 1,881.00p 2916193
21/10/2009 1,905.00p 1,908.00p 1,867.00p 1,907.00p 4784385
20/10/2009 1,907.50p 1,917.00p 1,885.50p 1,894.50p 2885729
19/10/2009 1,879.00p 1,904.50p 1,875.50p 1,903.00p 2822356
16/10/2009 1,856.00p 1,891.00p 1,850.00p 1,859.00p 5095310
15/10/2009 1,874.00p 1,874.00p 1,833.00p 1,839.00p 5332940
14/10/2009 1,835.00p 1,871.00p 1,833.00p 1,866.50p 4828879
13/10/2009 1,835.00p 1,847.00p 1,822.50p 1,823.00p 4567528
12/10/2009 1,802.00p 1,841.00p 1,798.00p 1,839.50p 4436827
09/10/2009 1,764.00p 1,797.50p 1,763.00p 1,797.50p 3552890
08/10/2009 1,794.00p 1,795.00p 1,760.00p 1,767.50p 4184703
07/10/2009 1,790.50p 1,800.50p 1,776.00p 1,777.50p 2919957
06/10/2009 1,758.00p 1,805.50p 1,746.50p 1,800.00p 3520854
05/10/2009 1,749.00p 1,749.00p 1,728.00p 1,746.00p 5686618
02/10/2009 1,753.50p 1,765.50p 1,735.00p 1,750.00p 3288445
01/10/2009 1,780.00p 1,796.50p 1,752.50p 1,755.00p 3596599
30/09/2009 1,804.00p 1,807.50p 1,770.50p 1,783.50p 4764420
29/09/2009 1,831.00p 1,831.00p 1,797.50p 1,804.50p 2945157
28/09/2009 1,793.50p 1,830.50p 1,781.00p 1,826.50p 3596171
25/09/2009 1,796.50p 1,812.00p 1,790.00p 1,791.00p 4673018
24/09/2009 1,787.00p 1,824.50p 1,780.50p 1,793.00p 4871124
23/09/2009 1,814.50p 1,820.50p 1,781.50p 1,787.00p 2748606
22/09/2009 1,800.00p 1,825.00p 1,800.00p 1,815.50p 2943153
21/09/2009 1,820.00p 1,820.00p 1,786.50p 1,802.00p 1856106

*Close Price adjusted for both dividends and splits