Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/07/2016 2,115.50p 2,115.50p 2,077.50p 2,101.00p 5589382
08/07/2016 2,089.00p 2,109.00p 2,050.00p 2,102.00p 7132413
07/07/2016 2,094.00p 2,116.00p 2,078.50p 2,097.00p 7040050
06/07/2016 2,094.50p 2,113.50p 2,042.50p 2,082.00p 9606810
05/07/2016 2,051.00p 2,115.50p 2,046.00p 2,103.50p 7749744
04/07/2016 2,077.50p 2,094.50p 2,043.50p 2,051.00p 3679441
01/07/2016 2,045.50p 2,080.50p 2,039.50p 2,076.00p 7097338
30/06/2016 2,005.00p 2,049.00p 1,981.00p 2,047.50p 9898799
29/06/2016 1,943.00p 2,000.00p 1,942.00p 2,000.00p 8088176
28/06/2016 1,937.00p 1,937.00p 1,898.05p 1,921.00p 5516944
27/06/2016 1,868.50p 1,929.00p 1,852.00p 1,907.00p 9747835
24/06/2016 1,752.50p 1,901.50p 1,752.50p 1,872.00p 16856634
23/06/2016 1,823.00p 1,856.00p 1,819.02p 1,852.00p 7628039
22/06/2016 1,821.50p 1,835.00p 1,803.50p 1,810.50p 7290009
21/06/2016 1,790.00p 1,822.00p 1,774.00p 1,808.50p 5707679
20/06/2016 1,780.50p 1,818.00p 1,775.50p 1,794.00p 8485613
17/06/2016 1,738.00p 1,772.50p 1,702.58p 1,766.00p 11016152
16/06/2016 1,710.00p 1,732.00p 1,695.00p 1,727.50p 6897370
15/06/2016 1,728.00p 1,737.50p 1,701.50p 1,715.00p 6060643
14/06/2016 1,760.00p 1,766.00p 1,717.50p 1,722.00p 6792370
13/06/2016 1,770.00p 1,784.00p 1,760.50p 1,772.00p 7255502
10/06/2016 1,775.50p 1,789.00p 1,768.50p 1,780.00p 4852802
09/06/2016 1,802.50p 1,816.50p 1,763.00p 1,784.50p 3695389
08/06/2016 1,758.00p 1,812.00p 1,756.00p 1,800.00p 7540075
07/06/2016 1,710.50p 1,756.50p 1,710.00p 1,756.00p 7413621
06/06/2016 1,685.50p 1,714.00p 1,685.50p 1,701.00p 11520582
03/06/2016 1,673.00p 1,692.50p 1,670.50p 1,676.00p 5385188
02/06/2016 1,665.00p 1,688.50p 1,651.50p 1,661.00p 6062146
01/06/2016 1,657.50p 1,668.00p 1,645.00p 1,666.00p 6631959
31/05/2016 1,672.00p 1,684.50p 1,657.50p 1,657.50p 17768030
27/05/2016 1,683.00p 1,691.00p 1,665.50p 1,675.00p 4672203
26/05/2016 1,700.50p 1,711.00p 1,674.00p 1,682.50p 4636485
25/05/2016 1,672.50p 1,691.50p 1,665.50p 1,685.00p 6577320
24/05/2016 1,655.50p 1,668.00p 1,652.00p 1,655.00p 6040563
23/05/2016 1,678.50p 1,678.50p 1,655.50p 1,659.00p 5934572
20/05/2016 1,673.00p 1,686.50p 1,650.55p 1,680.00p 6836878
19/05/2016 1,698.50p 1,698.50p 1,644.10p 1,648.00p 7494898
18/05/2016 1,739.00p 1,745.00p 1,717.50p 1,733.00p 6354827
17/05/2016 1,751.00p 1,762.50p 1,729.50p 1,752.00p 3772225
16/05/2016 1,714.00p 1,753.00p 1,713.50p 1,745.00p 3825999
13/05/2016 1,716.50p 1,726.00p 1,701.00p 1,726.00p 5371289
12/05/2016 1,724.00p 1,769.00p 1,718.00p 1,724.00p 4090985
11/05/2016 1,718.50p 1,738.50p 1,697.50p 1,734.50p 4286717
10/05/2016 1,711.00p 1,725.65p 1,699.00p 1,719.50p 5237431
09/05/2016 1,752.00p 1,756.00p 1,697.00p 1,703.00p 5100445
06/05/2016 1,713.50p 1,745.50p 1,691.00p 1,742.50p 6327745
05/05/2016 1,715.50p 1,741.00p 1,704.00p 1,726.50p 4470285
04/05/2016 1,765.50p 1,777.00p 1,701.50p 1,710.50p 8477617
03/05/2016 1,776.00p 1,780.50p 1,737.00p 1,755.00p 5605115
29/04/2016 1,800.00p 1,805.50p 1,777.50p 1,779.50p 6209500
28/04/2016 1,795.50p 1,823.50p 1,787.50p 1,812.50p 5647710
27/04/2016 1,761.00p 1,813.00p 1,761.00p 1,810.00p 6539372
26/04/2016 1,767.00p 1,774.50p 1,749.00p 1,766.00p 5577756
25/04/2016 1,808.50p 1,813.43p 1,753.00p 1,760.00p 8248772
22/04/2016 1,822.00p 1,822.50p 1,787.82p 1,814.00p 5832213
21/04/2016 1,820.00p 1,837.50p 1,810.00p 1,832.50p 6080091
20/04/2016 1,794.50p 1,820.00p 1,778.00p 1,813.00p 4697929
19/04/2016 1,803.50p 1,826.50p 1,768.00p 1,800.50p 8661868
18/04/2016 1,774.00p 1,804.00p 1,744.03p 1,804.00p 5380053
15/04/2016 1,817.50p 1,827.50p 1,805.50p 1,814.00p 6757272
14/04/2016 1,805.00p 1,820.50p 1,787.00p 1,817.50p 5538732
13/04/2016 1,777.00p 1,801.00p 1,768.00p 1,801.00p 6403011
12/04/2016 1,738.00p 1,763.50p 1,722.00p 1,759.00p 4573431
11/04/2016 1,734.50p 1,738.50p 1,712.00p 1,732.00p 3283392
08/04/2016 1,684.50p 1,737.00p 1,680.50p 1,733.00p 3910577
07/04/2016 1,681.00p 1,686.50p 1,660.00p 1,666.50p 3998090
06/04/2016 1,656.50p 1,674.50p 1,645.00p 1,663.00p 5749704
05/04/2016 1,654.00p 1,654.00p 1,622.00p 1,644.00p 4728580
04/04/2016 1,660.50p 1,690.00p 1,652.62p 1,677.50p 4665148
01/04/2016 1,670.00p 1,673.50p 1,635.00p 1,668.00p 5503459
31/03/2016 1,696.00p 1,699.00p 1,681.00p 1,684.00p 5064257
30/03/2016 1,661.50p 1,727.00p 1,661.50p 1,706.50p 6589385
29/03/2016 1,688.50p 1,694.50p 1,642.50p 1,650.00p 3860006
24/03/2016 1,680.00p 1,685.50p 1,649.52p 1,677.00p 5933139
23/03/2016 1,705.00p 1,710.00p 1,682.50p 1,696.00p 5129886
22/03/2016 1,699.00p 1,705.00p 1,673.50p 1,702.00p 5653412
21/03/2016 1,691.50p 1,706.00p 1,680.00p 1,697.50p 4264160
18/03/2016 1,732.50p 1,736.50p 1,697.50p 1,697.50p 8106971
17/03/2016 1,723.00p 1,750.25p 1,700.50p 1,730.00p 5046876
16/03/2016 1,671.00p 1,711.00p 1,671.00p 1,703.50p 4509188
15/03/2016 1,660.50p 1,665.50p 1,637.50p 1,657.50p 4884275
14/03/2016 1,673.50p 1,689.17p 1,647.00p 1,666.50p 4895556
11/03/2016 1,676.50p 1,682.00p 1,654.50p 1,669.00p 5113664
10/03/2016 1,694.00p 1,694.00p 1,636.50p 1,638.50p 9693757
09/03/2016 1,655.50p 1,694.50p 1,647.50p 1,689.50p 5689294
08/03/2016 1,680.50p 1,688.50p 1,639.99p 1,659.00p 7308829
07/03/2016 1,673.50p 1,692.00p 1,634.50p 1,674.00p 6896078
04/03/2016 1,674.00p 1,683.00p 1,655.00p 1,677.50p 8641748
03/03/2016 1,660.50p 1,670.00p 1,642.50p 1,665.00p 7949945
02/03/2016 1,660.00p 1,662.00p 1,622.00p 1,657.00p 8008519
01/03/2016 1,641.50p 1,657.50p 1,634.50p 1,645.50p 9750139
29/02/2016 1,628.00p 1,658.00p 1,619.50p 1,647.50p 8083037
26/02/2016 1,613.50p 1,650.51p 1,607.50p 1,641.50p 9320305
25/02/2016 1,575.50p 1,618.00p 1,567.50p 1,588.00p 10630238
24/02/2016 1,565.00p 1,568.00p 1,531.00p 1,545.00p 19857384
23/02/2016 1,611.50p 1,617.00p 1,576.00p 1,576.00p 11393753
22/02/2016 1,584.00p 1,637.00p 1,581.50p 1,617.00p 6256084
19/02/2016 1,587.50p 1,603.00p 1,554.50p 1,563.00p 8108868
18/02/2016 1,626.00p 1,630.00p 1,584.50p 1,589.00p 14352370
17/02/2016 1,569.50p 1,642.00p 1,555.00p 1,642.00p 13447709
16/02/2016 1,570.50p 1,606.00p 1,547.50p 1,567.00p 11633002
15/02/2016 1,545.00p 1,559.00p 1,516.00p 1,542.00p 7810201
12/02/2016 1,465.50p 1,527.03p 1,463.00p 1,525.50p 18515612
11/02/2016 1,442.50p 1,458.50p 1,405.50p 1,441.50p 14494279
10/02/2016 1,462.00p 1,488.00p 1,440.00p 1,454.50p 11520022
09/02/2016 1,536.50p 1,545.50p 1,461.00p 1,461.00p 12005997
08/02/2016 1,547.00p 1,554.00p 1,493.03p 1,522.00p 8659809
05/02/2016 1,528.50p 1,563.50p 1,520.00p 1,535.00p 11273256
04/02/2016 1,493.50p 1,545.00p 1,480.00p 1,525.50p 15319072
03/02/2016 1,432.00p 1,454.00p 1,408.00p 1,438.00p 7396917
02/02/2016 1,483.50p 1,484.50p 1,413.50p 1,433.50p 9288592
01/02/2016 1,526.00p 1,531.00p 1,471.00p 1,494.50p 11114785
29/01/2016 1,517.00p 1,526.00p 1,470.00p 1,518.00p 11897039
28/01/2016 1,469.50p 1,540.50p 1,466.00p 1,495.00p 16887900
27/01/2016 1,416.00p 1,463.00p 1,382.50p 1,463.00p 15843362
26/01/2016 1,368.50p 1,428.50p 1,349.00p 1,422.50p 10574819
25/01/2016 1,409.00p 1,411.50p 1,366.01p 1,398.50p 10494291
22/01/2016 1,364.50p 1,401.00p 1,358.00p 1,387.00p 11204126
21/01/2016 1,272.00p 1,319.00p 1,256.00p 1,316.50p 12344131
20/01/2016 1,327.50p 1,328.39p 1,260.50p 1,266.00p 16535139
19/01/2016 1,363.50p 1,389.00p 1,346.03p 1,365.00p 10928535
18/01/2016 1,346.00p 1,373.50p 1,335.51p 1,338.50p 7876434
15/01/2016 1,387.50p 1,395.50p 1,341.50p 1,351.00p 14441637
14/01/2016 1,337.50p 1,405.00p 1,326.00p 1,391.50p 14169880
13/01/2016 1,364.50p 1,396.50p 1,338.00p 1,346.00p 16629247
12/01/2016 1,349.00p 1,394.50p 1,338.00p 1,351.00p 10755613
11/01/2016 1,368.50p 1,391.00p 1,348.00p 1,354.00p 14085300
08/01/2016 1,453.50p 1,456.50p 1,374.50p 1,375.00p 14597957
07/01/2016 1,449.50p 1,467.00p 1,408.50p 1,454.50p 12961501
06/01/2016 1,525.50p 1,528.49p 1,475.50p 1,497.50p 7207889
05/01/2016 1,555.00p 1,560.00p 1,510.50p 1,526.00p 7013969
04/01/2016 1,546.00p 1,547.00p 1,491.50p 1,516.00p 9153230
31/12/2015 1,542.50p 1,545.00p 1,524.50p 1,526.00p 1864955
30/12/2015 1,560.00p 1,562.50p 1,492.87p 1,545.00p 3973197
29/12/2015 1,539.50p 1,566.50p 1,533.50p 1,561.00p 5365924
24/12/2015 1,564.00p 1,571.00p 1,553.00p 1,557.00p 1055237
23/12/2015 1,496.00p 1,556.50p 1,494.00p 1,551.00p 7314964
22/12/2015 1,455.50p 1,490.00p 1,448.50p 1,486.00p 6869427
21/12/2015 1,460.00p 1,472.00p 1,442.00p 1,442.00p 8954138
18/12/2015 1,440.00p 1,475.50p 1,438.00p 1,463.50p 10957957
17/12/2015 1,486.50p 1,489.50p 1,447.00p 1,450.00p 7480018
16/12/2015 1,471.50p 1,486.00p 1,457.00p 1,462.00p 7121971
15/12/2015 1,437.00p 1,473.50p 1,432.50p 1,463.50p 8281361
14/12/2015 1,465.50p 1,470.50p 1,415.50p 1,418.50p 9572196
11/12/2015 1,517.00p 1,520.00p 1,453.50p 1,453.50p 10850674
10/12/2015 1,542.00p 1,549.50p 1,512.50p 1,522.00p 7732898
09/12/2015 1,521.50p 1,566.00p 1,487.00p 1,541.00p 7366450
08/12/2015 1,517.00p 1,536.00p 1,486.50p 1,517.50p 9396667
07/12/2015 1,584.50p 1,584.50p 1,513.50p 1,518.50p 6897327
04/12/2015 1,625.50p 1,657.50p 1,576.00p 1,585.50p 7200532
03/12/2015 1,661.50p 1,679.50p 1,624.00p 1,624.50p 8670682
02/12/2015 1,645.00p 1,685.00p 1,637.50p 1,663.50p 5956777
01/12/2015 1,655.50p 1,658.00p 1,639.00p 1,644.00p 5106574
30/11/2015 1,644.50p 1,668.00p 1,636.00p 1,643.00p 7565941
27/11/2015 1,670.50p 1,673.86p 1,649.50p 1,656.50p 3282659
26/11/2015 1,653.50p 1,678.00p 1,648.00p 1,672.50p 4832835
25/11/2015 1,654.50p 1,670.50p 1,637.50p 1,648.50p 6266904
24/11/2015 1,617.00p 1,651.50p 1,613.13p 1,650.00p 5965175
23/11/2015 1,614.50p 1,656.50p 1,604.00p 1,626.50p 5999852
20/11/2015 1,662.50p 1,664.68p 1,632.50p 1,635.00p 6159207
19/11/2015 1,656.50p 1,692.00p 1,654.00p 1,666.00p 8482035
18/11/2015 1,608.00p 1,653.50p 1,602.00p 1,640.00p 8077595
17/11/2015 1,605.50p 1,629.50p 1,602.50p 1,618.00p 8343946
16/11/2015 1,566.50p 1,617.00p 1,566.50p 1,576.00p 5932459
13/11/2015 1,581.50p 1,601.50p 1,559.00p 1,568.00p 6206622
12/11/2015 1,620.50p 1,632.00p 1,584.39p 1,584.50p 6331214
11/11/2015 1,684.00p 1,695.50p 1,654.00p 1,656.50p 4845732
10/11/2015 1,703.00p 1,711.68p 1,681.00p 1,686.00p 5055915
09/11/2015 1,712.00p 1,739.50p 1,698.00p 1,700.50p 5616693
06/11/2015 1,721.50p 1,731.00p 1,694.50p 1,712.00p 6340986
05/11/2015 1,750.50p 1,750.50p 1,707.50p 1,719.00p 7681664
04/11/2015 1,769.00p 1,794.00p 1,755.50p 1,757.00p 5747902
03/11/2015 1,721.50p 1,757.50p 1,713.00p 1,757.50p 7702725
02/11/2015 1,681.50p 1,710.50p 1,673.00p 1,707.00p 4872792
30/10/2015 1,711.50p 1,718.50p 1,684.00p 1,690.00p 5935148
29/10/2015 1,713.00p 1,723.00p 1,689.00p 1,711.50p 5930683
28/10/2015 1,706.50p 1,753.00p 1,702.50p 1,738.00p 6030195
27/10/2015 1,736.50p 1,741.75p 1,695.50p 1,709.50p 6304337
26/10/2015 1,768.50p 1,777.50p 1,740.50p 1,742.00p 6211754
23/10/2015 1,800.00p 1,804.50p 1,755.00p 1,762.50p 5804997
22/10/2015 1,780.50p 1,799.50p 1,766.50p 1,787.00p 5372013
21/10/2015 1,779.00p 1,806.50p 1,767.50p 1,797.00p 4769208
20/10/2015 1,770.00p 1,798.10p 1,746.00p 1,771.50p 3819664
19/10/2015 1,807.50p 1,816.50p 1,767.00p 1,774.50p 4973246
16/10/2015 1,798.00p 1,824.00p 1,797.50p 1,808.00p 4899754
15/10/2015 1,790.00p 1,798.00p 1,758.50p 1,779.00p 6434105
14/10/2015 1,763.00p 1,794.50p 1,750.00p 1,768.50p 4624418
13/10/2015 1,777.00p 1,788.50p 1,753.00p 1,779.00p 3309601
12/10/2015 1,804.50p 1,820.50p 1,784.00p 1,791.50p 3378755
09/10/2015 1,822.50p 1,833.00p 1,797.50p 1,811.00p 8628280
08/10/2015 1,780.00p 1,808.00p 1,770.50p 1,806.00p 6508939
07/10/2015 1,769.50p 1,810.50p 1,755.00p 1,786.00p 10617570
06/10/2015 1,693.00p 1,754.50p 1,667.50p 1,746.00p 7265562
05/10/2015 1,645.50p 1,689.50p 1,635.00p 1,689.50p 6727528
02/10/2015 1,590.50p 1,635.99p 1,587.00p 1,608.00p 5906580
01/10/2015 1,573.00p 1,618.50p 1,571.00p 1,587.00p 4966035
30/09/2015 1,555.00p 1,557.97p 1,534.50p 1,554.00p 7953861
29/09/2015 1,500.00p 1,550.00p 1,497.50p 1,537.00p 6021026
28/09/2015 1,562.00p 1,562.00p 1,508.50p 1,508.50p 4209401
25/09/2015 1,545.00p 1,559.00p 1,541.50p 1,552.00p 4544787

*Close Price adjusted for both dividends and splits