Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2017 2,046.50p 2,050.00p 2,036.50p 2,044.50p 4159976
24/04/2017 2,053.50p 2,053.50p 2,031.00p 2,033.00p 5461245
21/04/2017 1,994.00p 2,003.50p 1,982.50p 1,992.50p 5194887
20/04/2017 2,001.50p 2,038.04p 1,986.00p 2,001.00p 9617193
19/04/2017 2,029.50p 2,031.00p 2,004.50p 2,004.50p 7662641
18/04/2017 2,094.50p 2,094.50p 2,048.00p 2,049.50p 6274442
13/04/2017 2,122.00p 2,125.50p 2,095.50p 2,106.50p 4652292
12/04/2017 2,149.50p 2,156.25p 2,131.00p 2,131.00p 3577908
11/04/2017 2,140.00p 2,153.00p 2,125.50p 2,142.00p 4375486
10/04/2017 2,141.50p 2,152.00p 2,127.50p 2,143.50p 3105426
07/04/2017 2,132.00p 2,147.00p 2,122.00p 2,145.50p 4191108
06/04/2017 2,102.50p 2,128.50p 2,084.50p 2,115.50p 4143968
05/04/2017 2,122.50p 2,137.50p 2,112.00p 2,113.50p 3808055
04/04/2017 2,088.00p 2,103.00p 2,079.50p 2,099.50p 3337436
03/04/2017 2,110.00p 2,114.00p 2,075.00p 2,076.00p 4555374
31/03/2017 2,120.50p 2,127.50p 2,094.50p 2,096.00p 6300984
30/03/2017 2,133.00p 2,144.50p 2,114.50p 2,123.00p 8549478
29/03/2017 2,123.50p 2,131.00p 2,093.50p 2,130.00p 4993389
28/03/2017 2,082.50p 2,115.50p 2,072.50p 2,111.00p 4409200
27/03/2017 2,075.50p 2,081.00p 2,058.48p 2,078.00p 2611370
24/03/2017 2,093.00p 2,099.50p 2,063.22p 2,083.00p 3086341
23/03/2017 2,103.50p 2,105.00p 2,082.50p 2,097.50p 4024295
22/03/2017 2,107.50p 2,111.50p 2,084.00p 2,104.50p 5358438
21/03/2017 2,122.50p 2,138.00p 2,100.50p 2,112.50p 5595780
20/03/2017 2,118.00p 2,122.15p 2,108.00p 2,116.00p 3731029
17/03/2017 2,123.00p 2,147.00p 2,120.00p 2,123.00p 12027723
16/03/2017 2,129.00p 2,147.50p 2,106.50p 2,117.50p 5826564
15/03/2017 2,094.50p 2,111.00p 2,094.50p 2,097.00p 4353993
14/03/2017 2,131.50p 2,140.00p 2,084.50p 2,092.00p 4668339
13/03/2017 2,114.50p 2,128.50p 2,098.50p 2,120.50p 4135220
10/03/2017 2,107.50p 2,142.00p 2,100.50p 2,113.50p 6580642
09/03/2017 2,107.00p 2,110.00p 2,036.50p 2,089.50p 9683008
08/03/2017 2,142.50p 2,149.50p 2,124.50p 2,126.00p 3836814
07/03/2017 2,144.00p 2,153.00p 2,138.50p 2,145.50p 5748325
06/03/2017 2,129.00p 2,141.50p 2,122.00p 2,138.50p 3184526
03/03/2017 2,128.50p 2,144.50p 2,123.50p 2,137.50p 5286819
02/03/2017 2,121.50p 2,134.50p 2,115.50p 2,130.50p 12887576
01/03/2017 2,093.50p 2,127.74p 2,086.50p 2,123.50p 8469665
28/02/2017 2,083.50p 2,088.50p 2,061.50p 2,079.50p 8400998
27/02/2017 2,096.00p 2,111.08p 2,074.50p 2,074.50p 4012250
24/02/2017 2,087.00p 2,088.00p 2,057.00p 2,073.00p 4522632
23/02/2017 2,088.00p 2,103.74p 2,079.50p 2,088.50p 8231946
22/02/2017 2,101.50p 2,108.93p 2,075.00p 2,084.00p 5392798
21/02/2017 2,079.00p 2,114.50p 2,078.50p 2,094.00p 7261254
20/02/2017 2,107.50p 2,112.50p 2,080.00p 2,080.00p 4708767
17/02/2017 2,118.00p 2,142.75p 2,093.00p 2,095.00p 6296741
16/02/2017 2,152.00p 2,153.00p 2,123.00p 2,123.00p 5430991
15/02/2017 2,192.50p 2,193.00p 2,168.00p 2,170.50p 4052525
14/02/2017 2,168.50p 2,206.01p 2,167.00p 2,172.50p 14056327
13/02/2017 2,174.50p 2,182.50p 2,163.12p 2,173.50p 4343578
10/02/2017 2,153.00p 2,180.00p 2,146.50p 2,166.50p 5325340
09/02/2017 2,122.50p 2,151.50p 2,114.50p 2,142.50p 5373876
08/02/2017 2,147.50p 2,147.50p 2,095.00p 2,121.50p 5508168
07/02/2017 2,166.50p 2,189.00p 2,146.50p 2,154.00p 5093491
06/02/2017 2,190.00p 2,197.00p 2,166.52p 2,175.00p 4087688
03/02/2017 2,175.00p 2,205.00p 2,168.50p 2,193.00p 4922838
02/02/2017 2,172.00p 2,196.50p 2,157.00p 2,165.50p 9678994
01/02/2017 2,162.50p 2,180.50p 2,127.50p 2,137.00p 8095384
31/01/2017 2,151.50p 2,191.00p 2,144.00p 2,147.50p 5325695
30/01/2017 2,176.50p 2,182.00p 2,141.50p 2,154.00p 3690633
27/01/2017 2,197.50p 2,200.50p 2,178.00p 2,191.00p 2813700
26/01/2017 2,204.50p 2,208.50p 2,180.50p 2,189.00p 4330380
25/01/2017 2,210.50p 2,217.50p 2,202.50p 2,202.50p 3938857
24/01/2017 2,203.00p 2,216.50p 2,199.42p 2,199.50p 4241369
23/01/2017 2,208.00p 2,220.00p 2,183.50p 2,194.00p 7631521
20/01/2017 2,219.00p 2,238.50p 2,214.00p 2,223.00p 4570625
19/01/2017 2,234.00p 2,243.00p 2,194.00p 2,208.50p 5494791
18/01/2017 2,251.00p 2,260.50p 2,212.35p 2,242.50p 5486445
17/01/2017 2,278.00p 2,280.00p 2,241.50p 2,241.50p 4333079
16/01/2017 2,289.00p 2,295.50p 2,273.50p 2,281.00p 2812775
13/01/2017 2,288.00p 2,295.00p 2,271.00p 2,281.50p 4430581
12/01/2017 2,270.00p 2,287.50p 2,226.74p 2,282.50p 5821202
11/01/2017 2,238.00p 2,286.00p 2,232.00p 2,274.00p 3745420
10/01/2017 2,261.00p 2,270.00p 2,241.50p 2,249.00p 4067850
09/01/2017 2,272.50p 2,280.00p 2,244.00p 2,255.00p 4269854
06/01/2017 2,258.50p 2,267.50p 2,246.50p 2,267.50p 3017074
05/01/2017 2,275.50p 2,279.00p 2,251.00p 2,263.50p 3927799
04/01/2017 2,267.00p 2,280.50p 2,261.00p 2,275.00p 4755974
03/01/2017 2,243.00p 2,273.50p 2,240.90p 2,256.00p 5775822
30/12/2016 2,240.00p 2,243.00p 2,225.00p 2,242.50p 3482502
29/12/2016 2,222.00p 2,246.50p 2,220.50p 2,246.50p 2477262
28/12/2016 2,214.00p 2,242.50p 2,209.50p 2,233.50p 3171931
23/12/2016 2,207.00p 2,213.50p 2,200.32p 2,213.50p 1216650
22/12/2016 2,191.50p 2,213.50p 2,191.50p 2,213.50p 4122712
21/12/2016 2,197.00p 2,210.00p 2,186.00p 2,197.50p 4254526
20/12/2016 2,184.00p 2,217.50p 2,172.00p 2,206.50p 4998997
19/12/2016 2,174.00p 2,200.18p 2,169.13p 2,200.00p 7824500
16/12/2016 2,167.00p 2,175.22p 2,151.77p 2,175.00p 11222612
15/12/2016 2,129.00p 2,160.50p 2,108.00p 2,155.00p 7630489
14/12/2016 2,128.00p 2,159.01p 2,126.50p 2,136.00p 4859148
13/12/2016 2,115.00p 2,138.50p 2,108.50p 2,133.00p 5020105
12/12/2016 2,120.00p 2,165.50p 2,113.00p 2,118.50p 7657943
09/12/2016 2,094.50p 2,097.50p 2,082.50p 2,087.50p 4495942
08/12/2016 2,082.50p 2,107.00p 2,078.00p 2,090.00p 6390927
07/12/2016 2,073.00p 2,103.50p 2,042.31p 2,095.50p 5377191
06/12/2016 2,042.00p 2,061.00p 2,033.50p 2,052.00p 6030813
05/12/2016 2,020.50p 2,066.00p 1,956.83p 2,054.00p 5795366
02/12/2016 2,050.50p 2,057.00p 2,027.00p 2,048.00p 4459662
01/12/2016 2,066.00p 2,082.50p 2,036.02p 2,073.00p 9641775
30/11/2016 1,958.50p 2,047.00p 1,954.00p 2,026.00p 13563422
29/11/2016 1,985.00p 2,002.85p 1,929.50p 1,949.00p 5715460
28/11/2016 2,000.00p 2,002.00p 1,972.10p 1,989.50p 5243280
25/11/2016 2,016.00p 2,025.00p 2,005.00p 2,011.00p 4509385
24/11/2016 2,020.00p 2,027.00p 2,011.50p 2,021.00p 3735903
23/11/2016 2,034.50p 2,046.00p 2,013.50p 2,020.00p 6195772
22/11/2016 2,023.50p 2,047.00p 2,015.73p 2,026.00p 7917618
21/11/2016 2,001.00p 2,037.50p 1,995.50p 2,013.50p 6548351
18/11/2016 1,989.00p 2,000.50p 1,958.50p 1,985.00p 9493640
17/11/2016 1,988.50p 2,002.50p 1,963.00p 1,993.00p 8898408
16/11/2016 1,998.00p 1,998.50p 1,965.00p 1,975.50p 6548262
15/11/2016 1,960.00p 2,003.00p 1,960.00p 1,989.50p 8434381
14/11/2016 1,964.50p 1,969.50p 1,922.50p 1,928.00p 5694356
11/11/2016 2,038.00p 2,048.50p 1,940.00p 1,949.00p 7925367
10/11/2016 2,074.50p 2,116.35p 2,035.00p 2,038.00p 8296293
09/11/2016 2,028.50p 2,078.00p 2,022.00p 2,073.00p 11859519
08/11/2016 2,064.00p 2,090.50p 2,062.00p 2,084.00p 5077429
07/11/2016 2,048.00p 2,059.50p 2,039.50p 2,055.50p 4595825
04/11/2016 2,030.50p 2,036.00p 2,006.00p 2,016.50p 6978599
03/11/2016 2,061.50p 2,107.50p 2,034.50p 2,038.50p 5965183
02/11/2016 2,102.50p 2,114.50p 2,053.00p 2,054.50p 5581558
01/11/2016 2,110.00p 2,131.00p 2,093.50p 2,115.00p 8862758
31/10/2016 2,049.00p 2,058.00p 2,026.50p 2,038.50p 6854511
28/10/2016 2,065.00p 2,079.00p 2,041.00p 2,071.00p 6006460
27/10/2016 2,040.00p 2,081.71p 2,032.20p 2,081.50p 4444705
26/10/2016 2,071.00p 2,072.00p 2,027.00p 2,048.50p 4135226
25/10/2016 2,064.50p 2,099.00p 2,064.50p 2,083.50p 4997602
24/10/2016 2,081.00p 2,094.50p 2,066.00p 2,068.00p 3899804
21/10/2016 2,071.50p 2,079.00p 2,067.50p 2,076.00p 4417233
20/10/2016 2,081.00p 2,088.50p 2,065.50p 2,077.00p 3601765
19/10/2016 2,060.50p 2,079.50p 2,050.50p 2,075.00p 3566402
18/10/2016 2,071.50p 2,079.50p 2,049.50p 2,054.00p 3587947
17/10/2016 2,077.00p 2,077.00p 2,045.50p 2,050.00p 4800899
14/10/2016 2,065.00p 2,110.50p 2,062.88p 2,084.50p 3348808
13/10/2016 2,079.00p 2,079.71p 2,049.82p 2,073.00p 5303608
12/10/2016 2,084.00p 2,106.00p 2,073.50p 2,084.00p 5678422
11/10/2016 2,114.00p 2,140.00p 2,096.00p 2,102.50p 8746225
10/10/2016 2,076.00p 2,120.09p 2,067.00p 2,116.00p 6672236
07/10/2016 2,043.00p 2,089.10p 2,030.00p 2,068.50p 6405027
06/10/2016 2,031.50p 2,038.00p 2,020.00p 2,024.50p 4487776
05/10/2016 2,003.50p 2,027.00p 1,992.00p 2,026.50p 4960859
04/10/2016 1,963.50p 2,017.00p 1,960.00p 2,004.00p 14313881
03/10/2016 1,930.00p 1,971.00p 1,925.00p 1,952.50p 6910174
30/09/2016 1,903.50p 1,925.00p 1,887.50p 1,914.00p 5744959
29/09/2016 1,894.50p 1,924.50p 1,886.00p 1,924.50p 8992826
28/09/2016 1,803.00p 1,826.50p 1,801.50p 1,805.50p 5762372
27/09/2016 1,850.00p 1,852.50p 1,791.00p 1,800.50p 8203187
26/09/2016 1,843.00p 1,850.50p 1,831.00p 1,839.00p 4779077
23/09/2016 1,851.50p 1,876.00p 1,843.50p 1,865.00p 4144469
22/09/2016 1,845.50p 1,881.50p 1,845.50p 1,854.00p 5412684
21/09/2016 1,835.00p 1,839.50p 1,822.50p 1,830.00p 4129319
20/09/2016 1,820.50p 1,843.50p 1,818.00p 1,826.50p 6836067
19/09/2016 1,818.50p 1,847.00p 1,818.50p 1,832.50p 6048177
16/09/2016 1,815.00p 1,822.50p 1,794.50p 1,798.50p 22309508
15/09/2016 1,806.00p 1,817.50p 1,792.50p 1,814.50p 4770298
14/09/2016 1,833.00p 1,841.50p 1,809.45p 1,815.50p 3332685
13/09/2016 1,854.50p 1,862.50p 1,826.00p 1,831.50p 7790763
12/09/2016 1,850.00p 1,859.00p 1,835.50p 1,857.00p 5222373
09/09/2016 1,909.50p 1,918.50p 1,871.50p 1,880.00p 3355712
08/09/2016 1,907.00p 1,922.50p 1,899.50p 1,914.50p 6225252
07/09/2016 1,867.00p 1,902.50p 1,867.00p 1,896.00p 5557191
06/09/2016 1,894.50p 1,901.00p 1,853.00p 1,862.00p 4134149
05/09/2016 1,873.50p 1,912.50p 1,864.50p 1,890.50p 4025311
02/09/2016 1,824.00p 1,884.00p 1,818.50p 1,870.50p 11131947
01/09/2016 1,858.50p 1,866.00p 1,812.00p 1,820.50p 5151861
31/08/2016 1,892.50p 1,902.00p 1,856.00p 1,860.50p 9978933
30/08/2016 1,887.50p 1,910.00p 1,885.50p 1,901.00p 4659894
26/08/2016 1,880.50p 1,910.50p 1,875.00p 1,895.50p 4712186
25/08/2016 1,877.50p 1,886.50p 1,863.50p 1,877.00p 6912916
24/08/2016 1,888.50p 1,890.50p 1,869.50p 1,878.50p 6141654
23/08/2016 1,900.00p 1,905.50p 1,886.50p 1,893.00p 3620293
22/08/2016 1,920.00p 1,971.66p 1,892.00p 1,901.00p 4938306
19/08/2016 1,940.00p 1,940.00p 1,920.50p 1,926.50p 6213880
18/08/2016 1,938.00p 1,943.50p 1,913.00p 1,932.00p 5339224
17/08/2016 1,938.00p 1,942.50p 1,918.50p 1,927.50p 10314768
16/08/2016 1,923.50p 1,953.00p 1,916.50p 1,930.00p 5642695
15/08/2016 1,925.00p 1,957.00p 1,914.00p 1,932.50p 8425491
12/08/2016 1,932.00p 1,966.25p 1,882.18p 1,919.00p 5319735
11/08/2016 1,884.50p 1,927.00p 1,855.50p 1,922.50p 7705066
10/08/2016 1,915.00p 1,916.50p 1,894.00p 1,916.50p 4357910
09/08/2016 1,919.00p 1,932.64p 1,916.00p 1,918.50p 3348474
08/08/2016 1,907.50p 1,920.50p 1,892.50p 1,919.00p 4084244
05/08/2016 1,898.50p 1,917.00p 1,886.50p 1,899.00p 7750967
04/08/2016 1,855.50p 1,910.50p 1,850.00p 1,894.50p 12748258
03/08/2016 1,851.50p 1,862.50p 1,828.00p 1,836.50p 4457989
02/08/2016 1,874.50p 1,876.50p 1,843.00p 1,849.00p 6421597
01/08/2016 1,947.00p 1,971.77p 1,887.50p 1,888.50p 5744252
29/07/2016 1,966.00p 1,967.00p 1,915.50p 1,944.00p 9212834
28/07/2016 1,978.00p 2,000.00p 1,962.00p 1,984.50p 10529932
27/07/2016 2,065.50p 2,080.00p 2,042.50p 2,043.50p 5359128
26/07/2016 2,035.00p 2,069.00p 2,016.00p 2,059.00p 6891603
25/07/2016 2,082.00p 2,089.50p 2,027.32p 2,038.50p 5410370
22/07/2016 2,074.50p 2,097.50p 2,054.50p 2,092.00p 2590720
21/07/2016 2,078.00p 2,093.50p 2,060.50p 2,082.50p 3637807
20/07/2016 2,112.50p 2,112.50p 2,059.00p 2,084.50p 3931458
19/07/2016 2,079.00p 2,106.50p 2,072.25p 2,095.50p 3765828
18/07/2016 2,083.50p 2,088.00p 2,061.50p 2,071.50p 3556197
15/07/2016 2,069.00p 2,085.50p 2,053.50p 2,085.50p 6229456
14/07/2016 2,105.50p 2,127.40p 2,079.00p 2,083.50p 5558029
13/07/2016 2,095.00p 2,118.00p 2,076.50p 2,088.00p 7390872
12/07/2016 2,100.00p 2,122.50p 2,085.67p 2,107.50p 6200548

*Close Price adjusted for both dividends and splits