Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/02/2014 2,363.50p 2,379.50p 2,360.40p 2,373.50p 4507217
21/02/2014 2,368.00p 2,380.00p 2,356.50p 2,375.00p 6511914
20/02/2014 2,336.00p 2,357.00p 2,328.17p 2,356.50p 4837882
19/02/2014 2,330.00p 2,354.50p 2,330.00p 2,343.00p 5445180
18/02/2014 2,293.00p 2,340.00p 2,290.80p 2,336.00p 5386362
17/02/2014 2,278.00p 2,305.50p 2,264.00p 2,295.00p 3878761
14/02/2014 2,283.00p 2,315.00p 2,270.00p 2,281.00p 5678132
13/02/2014 2,263.50p 2,310.00p 2,257.50p 2,280.00p 8866963
12/02/2014 2,248.00p 2,290.30p 2,241.50p 2,259.00p 4802729
11/02/2014 2,248.50p 2,275.00p 2,237.00p 2,275.00p 4963899
10/02/2014 2,235.00p 2,237.00p 2,220.50p 2,237.00p 2990191
07/02/2014 2,227.00p 2,228.50p 2,209.00p 2,223.00p 3316388
06/02/2014 2,214.50p 2,229.54p 2,204.00p 2,223.50p 3804279
05/02/2014 2,187.50p 2,214.00p 2,183.00p 2,208.00p 4521869
04/02/2014 2,201.00p 2,208.14p 2,182.50p 2,196.50p 4478044
03/02/2014 2,214.00p 2,235.85p 2,205.50p 2,208.00p 4334255
31/01/2014 2,260.50p 2,272.00p 2,216.52p 2,225.00p 4968568
30/01/2014 2,242.00p 2,316.00p 2,242.00p 2,266.50p 9145205
29/01/2014 2,244.00p 2,252.63p 2,216.50p 2,242.50p 5063121
28/01/2014 2,239.50p 2,249.50p 2,225.50p 2,231.50p 3456145
27/01/2014 2,256.50p 2,276.14p 2,235.00p 2,240.00p 4766364
24/01/2014 2,290.00p 2,302.38p 2,267.50p 2,272.00p 5719215
23/01/2014 2,292.00p 2,307.50p 2,280.50p 2,291.00p 4557318
22/01/2014 2,275.50p 2,300.66p 2,269.50p 2,287.00p 5301645
21/01/2014 2,284.00p 2,286.50p 2,259.00p 2,273.50p 4561038
20/01/2014 2,273.50p 2,286.50p 2,256.50p 2,280.50p 2887811
17/01/2014 2,224.00p 2,306.00p 2,197.50p 2,279.50p 13072074
16/01/2014 2,296.50p 2,317.00p 2,292.00p 2,306.00p 4273498
15/01/2014 2,293.50p 2,304.00p 2,283.50p 2,296.50p 4305454
14/01/2014 2,284.50p 2,303.00p 2,276.50p 2,287.50p 4685958
13/01/2014 2,303.50p 2,309.00p 2,291.00p 2,303.00p 3425015
10/01/2014 2,270.50p 2,313.76p 2,268.50p 2,308.00p 5907746
09/01/2014 2,262.50p 2,278.50p 2,255.00p 2,264.50p 2799050
08/01/2014 2,271.50p 2,274.50p 2,253.50p 2,259.00p 2784656
07/01/2014 2,258.00p 2,278.50p 2,246.50p 2,269.00p 3148440
06/01/2014 2,268.00p 2,275.44p 2,250.00p 2,257.00p 3097975
03/01/2014 2,264.50p 2,287.50p 2,257.00p 2,270.50p 2066986
02/01/2014 2,265.00p 2,280.00p 2,255.00p 2,263.50p 2919417
31/12/2013 2,267.00p 2,280.00p 2,255.00p 2,280.00p 902486
30/12/2013 2,274.50p 2,275.82p 2,259.67p 2,266.00p 2145361
27/12/2013 2,266.50p 2,283.00p 2,261.87p 2,274.50p 2414205
24/12/2013 2,258.50p 2,272.04p 2,258.50p 2,265.50p 811463
23/12/2013 2,228.50p 2,262.50p 2,226.00p 2,262.50p 2506593
20/12/2013 2,216.50p 2,232.40p 2,211.00p 2,228.50p 7623690
19/12/2013 2,194.50p 2,212.81p 2,179.50p 2,211.00p 4664015
18/12/2013 2,174.50p 2,184.38p 2,164.50p 2,179.50p 2954960
17/12/2013 2,169.00p 2,178.50p 2,161.19p 2,177.50p 3416016
16/12/2013 2,145.00p 2,177.50p 2,143.50p 2,174.50p 3011447
13/12/2013 2,163.00p 2,164.85p 2,150.06p 2,155.00p 3379449
12/12/2013 2,166.00p 2,187.00p 2,166.00p 2,176.50p 6772140
11/12/2013 2,162.50p 2,181.50p 2,153.50p 2,174.00p 3648678
10/12/2013 2,169.50p 2,188.87p 2,164.00p 2,164.00p 3817446
09/12/2013 2,160.00p 2,172.00p 2,147.00p 2,166.50p 3997897
06/12/2013 2,110.00p 2,162.50p 2,096.00p 2,157.00p 6631201
05/12/2013 2,093.50p 2,101.00p 2,082.32p 2,096.00p 3980912
04/12/2013 2,114.50p 2,122.84p 2,091.50p 2,100.00p 4674388
03/12/2013 2,125.50p 2,137.40p 2,103.50p 2,106.50p 2847852
02/12/2013 2,140.50p 2,144.50p 2,115.09p 2,128.50p 2760868
29/11/2013 2,144.00p 2,152.00p 2,137.00p 2,144.50p 3095119
28/11/2013 2,152.00p 2,170.46p 2,140.00p 2,144.50p 2412903
27/11/2013 2,161.00p 2,174.00p 2,148.50p 2,148.50p 5852558
26/11/2013 2,200.00p 2,205.00p 2,160.50p 2,160.50p 7539541
25/11/2013 2,201.00p 2,205.89p 2,188.00p 2,200.00p 3629900
22/11/2013 2,199.50p 2,206.50p 2,196.50p 2,203.50p 3172110
21/11/2013 2,191.00p 2,216.15p 2,184.00p 2,199.00p 3068218
20/11/2013 2,185.50p 2,211.00p 2,181.50p 2,197.50p 4395283
19/11/2013 2,189.50p 2,211.00p 2,177.00p 2,190.00p 2416520
18/11/2013 2,177.00p 2,219.50p 2,174.50p 2,197.00p 4514960
15/11/2013 2,148.50p 2,198.50p 2,146.00p 2,185.50p 3725109
14/11/2013 2,135.50p 2,171.60p 2,108.50p 2,142.50p 4793468
13/11/2013 2,138.50p 2,168.25p 2,108.50p 2,108.50p 5334699
12/11/2013 2,157.00p 2,165.00p 2,148.00p 2,165.00p 3515270
11/11/2013 2,143.50p 2,163.50p 2,139.00p 2,155.50p 2913333
08/11/2013 2,150.00p 2,150.00p 2,134.00p 2,139.00p 4938080
07/11/2013 2,176.00p 2,185.50p 2,155.50p 2,156.00p 4027899
06/11/2013 2,184.50p 2,191.16p 2,174.50p 2,174.50p 4739280
05/11/2013 2,193.50p 2,193.50p 2,164.50p 2,176.00p 4027720
04/11/2013 2,192.50p 2,204.00p 2,186.50p 2,189.00p 4128534
01/11/2013 2,154.00p 2,194.66p 2,154.00p 2,189.50p 6204291
31/10/2013 2,210.50p 2,215.00p 2,154.50p 2,159.50p 12601722
30/10/2013 2,268.50p 2,297.00p 2,267.50p 2,277.00p 4926086
29/10/2013 2,245.00p 2,279.38p 2,243.00p 2,264.50p 4438163
28/10/2013 2,238.00p 2,243.50p 2,224.40p 2,240.00p 3094642
25/10/2013 2,212.00p 2,245.00p 2,211.97p 2,237.50p 3760980
24/10/2013 2,211.50p 2,234.00p 2,200.50p 2,218.50p 2907164
23/10/2013 2,199.00p 2,205.00p 2,181.00p 2,200.50p 3157965
22/10/2013 2,179.00p 2,202.00p 2,172.50p 2,200.00p 2975287
21/10/2013 2,170.50p 2,180.50p 2,159.50p 2,178.50p 3189790
18/10/2013 2,149.50p 2,172.64p 2,141.00p 2,164.50p 4055924
17/10/2013 2,155.00p 2,163.50p 2,132.00p 2,141.00p 3333474
16/10/2013 2,140.00p 2,172.00p 2,139.00p 2,163.50p 3431553
15/10/2013 2,134.50p 2,155.32p 2,127.00p 2,143.00p 3209956
14/10/2013 2,113.00p 2,132.48p 2,111.50p 2,124.50p 1977768
11/10/2013 2,116.50p 2,122.00p 2,105.00p 2,115.00p 2143730
10/10/2013 2,084.50p 2,110.00p 2,080.00p 2,105.00p 3958057
09/10/2013 2,081.50p 2,092.50p 2,069.50p 2,077.50p 3339662
08/10/2013 2,107.50p 2,112.50p 2,086.84p 2,088.50p 3271896
07/10/2013 2,116.00p 2,119.50p 2,094.00p 2,108.50p 2757971
04/10/2013 2,113.50p 2,132.00p 2,110.00p 2,122.50p 2271336
03/10/2013 2,104.00p 2,118.59p 2,098.00p 2,115.00p 3434593
02/10/2013 2,107.00p 2,110.50p 2,088.00p 2,105.00p 4424275
01/10/2013 2,132.00p 2,134.38p 2,104.50p 2,116.00p 4287004
30/09/2013 2,132.00p 2,150.00p 2,117.00p 2,134.50p 4556334
27/09/2013 2,155.00p 2,155.00p 2,136.50p 2,146.00p 3972699
26/09/2013 2,137.50p 2,159.00p 2,136.09p 2,159.00p 2711330
25/09/2013 2,151.00p 2,155.00p 2,134.00p 2,139.00p 4374495
24/09/2013 2,152.50p 2,163.06p 2,149.00p 2,150.00p 4243506
23/09/2013 2,160.00p 2,164.50p 2,146.50p 2,154.50p 3118419
20/09/2013 2,173.00p 2,189.00p 2,167.50p 2,167.50p 9538490
19/09/2013 2,166.50p 2,187.00p 2,155.00p 2,177.00p 4250375
18/09/2013 2,144.50p 2,168.50p 2,143.50p 2,149.00p 4392193
17/09/2013 2,161.50p 2,166.50p 2,147.50p 2,148.50p 4589159
16/09/2013 2,177.50p 2,185.50p 2,161.00p 2,166.50p 3201083
13/09/2013 2,155.50p 2,168.50p 2,149.00p 2,166.50p 3048670
12/09/2013 2,158.50p 2,173.00p 2,153.00p 2,165.50p 2586659
11/09/2013 2,142.50p 2,158.50p 2,140.00p 2,158.50p 3519078
10/09/2013 2,155.00p 2,161.69p 2,140.00p 2,147.50p 3291826
09/09/2013 2,162.00p 2,164.19p 2,136.00p 2,144.50p 2474609
06/09/2013 2,157.50p 2,173.87p 2,146.50p 2,161.50p 4026104
05/09/2013 2,165.50p 2,169.00p 2,135.00p 2,162.50p 4085713
04/09/2013 2,160.50p 2,166.50p 2,145.72p 2,162.50p 2933863
03/09/2013 2,165.00p 2,171.50p 2,144.00p 2,159.50p 3852581
02/09/2013 2,176.00p 2,184.00p 2,158.00p 2,165.00p 2991465
30/08/2013 2,200.00p 2,202.00p 2,166.50p 2,173.00p 7630217
29/08/2013 2,220.50p 2,221.00p 2,187.50p 2,202.00p 3877473
28/08/2013 2,173.00p 2,228.00p 2,173.00p 2,221.00p 6585197
27/08/2013 2,138.00p 2,181.00p 2,127.50p 2,177.00p 4627916
23/08/2013 2,126.50p 2,153.94p 2,112.00p 2,148.00p 3004266
22/08/2013 2,109.50p 2,133.00p 2,104.66p 2,126.00p 2455981
21/08/2013 2,128.50p 2,128.50p 2,108.50p 2,108.50p 3916883
20/08/2013 2,117.00p 2,131.00p 2,112.00p 2,126.50p 3254533
19/08/2013 2,135.00p 2,140.50p 2,124.00p 2,125.00p 3210000
16/08/2013 2,121.50p 2,141.73p 2,117.00p 2,134.50p 4285123
15/08/2013 2,151.50p 2,158.88p 2,122.50p 2,125.50p 4506974
14/08/2013 2,170.00p 2,189.00p 2,150.50p 2,150.50p 3577474
13/08/2013 2,172.00p 2,196.00p 2,168.00p 2,189.00p 4053620
12/08/2013 2,188.00p 2,188.50p 2,159.84p 2,172.50p 6968678
09/08/2013 2,171.00p 2,191.00p 2,160.00p 2,181.50p 3635251
08/08/2013 2,151.00p 2,174.50p 2,150.50p 2,160.00p 4097567
07/08/2013 2,180.00p 2,211.50p 2,149.00p 2,149.00p 4497338
06/08/2013 2,178.00p 2,189.50p 2,171.50p 2,185.00p 4711399
05/08/2013 2,192.00p 2,200.72p 2,169.50p 2,179.50p 4925066
02/08/2013 2,216.50p 2,223.50p 2,185.00p 2,190.50p 5155851
01/08/2013 2,250.00p 2,250.00p 2,191.50p 2,218.00p 8308676
31/07/2013 2,293.00p 2,340.50p 2,284.50p 2,319.50p 4269853
30/07/2013 2,303.00p 2,321.50p 2,294.50p 2,296.50p 3561499
29/07/2013 2,310.00p 2,326.00p 2,293.00p 2,295.50p 2940880
26/07/2013 2,328.50p 2,334.00p 2,302.50p 2,307.00p 2440858
25/07/2013 2,323.00p 2,331.50p 2,307.50p 2,326.00p 2742980
24/07/2013 2,314.00p 2,336.50p 2,303.50p 2,327.00p 3160948
23/07/2013 2,325.00p 2,327.50p 2,303.50p 2,303.50p 3899900
22/07/2013 2,314.50p 2,330.00p 2,306.00p 2,323.00p 3486050
19/07/2013 2,328.00p 2,332.00p 2,311.50p 2,319.50p 5448599
18/07/2013 2,310.50p 2,347.50p 2,307.00p 2,330.00p 4025587
17/07/2013 2,313.00p 2,331.50p 2,299.50p 2,316.00p 2853080
16/07/2013 2,303.00p 2,322.50p 2,292.50p 2,308.00p 5333670
15/07/2013 2,311.00p 2,330.00p 2,299.50p 2,305.00p 3234869
12/07/2013 2,299.50p 2,324.66p 2,294.00p 2,302.00p 3634460
11/07/2013 2,291.00p 2,309.00p 2,271.50p 2,294.00p 5185458
10/07/2013 2,252.00p 2,271.50p 2,245.34p 2,271.50p 3706658
09/07/2013 2,234.50p 2,251.50p 2,225.50p 2,247.00p 3437670
08/07/2013 2,209.00p 2,228.00p 2,192.50p 2,220.00p 3061780
05/07/2013 2,202.00p 2,222.50p 2,187.50p 2,192.50p 4357380
04/07/2013 2,168.00p 2,203.50p 2,160.00p 2,192.00p 4959903
03/07/2013 2,169.00p 2,183.50p 2,141.50p 2,155.00p 3140378
02/07/2013 2,187.00p 2,187.00p 2,169.50p 2,183.50p 2639283
01/07/2013 2,188.50p 2,198.00p 2,166.00p 2,185.00p 3434065
28/06/2013 2,188.00p 2,193.85p 2,169.50p 2,176.00p 4694335
27/06/2013 2,149.50p 2,195.00p 2,145.50p 2,182.50p 4114872
26/06/2013 2,125.00p 2,147.82p 2,114.50p 2,140.50p 3326484
25/06/2013 2,137.00p 2,141.50p 2,117.50p 2,124.50p 3938163
24/06/2013 2,138.50p 2,146.12p 2,105.00p 2,120.50p 7513552
21/06/2013 2,145.50p 2,163.81p 2,135.00p 2,140.00p 11957888
20/06/2013 2,168.50p 2,179.00p 2,142.00p 2,142.50p 5060933
19/06/2013 2,189.50p 2,194.02p 2,162.50p 2,175.50p 2451181
18/06/2013 2,171.00p 2,195.87p 2,163.00p 2,183.00p 3541839
17/06/2013 2,173.00p 2,220.00p 2,170.00p 2,170.00p 4807426
14/06/2013 2,194.00p 2,206.08p 2,156.50p 2,160.50p 5995154
13/06/2013 2,171.50p 2,190.00p 2,163.00p 2,181.50p 5813078
12/06/2013 2,201.50p 2,212.00p 2,182.50p 2,189.00p 3771027
11/06/2013 2,196.00p 2,215.00p 2,185.63p 2,210.00p 5409447
10/06/2013 2,180.50p 2,200.50p 2,174.00p 2,193.50p 3403942
07/06/2013 2,185.00p 2,203.80p 2,166.50p 2,186.50p 3983038
06/06/2013 2,199.00p 2,211.42p 2,180.50p 2,180.50p 3392625
05/06/2013 2,238.00p 2,264.30p 2,205.50p 2,205.50p 4137395
04/06/2013 2,264.50p 2,269.50p 2,246.00p 2,250.00p 2487225
03/06/2013 2,271.00p 2,280.50p 2,247.50p 2,254.50p 3250613
31/05/2013 2,302.00p 2,309.39p 2,279.84p 2,280.50p 6540138
30/05/2013 2,297.00p 2,314.38p 2,297.00p 2,305.50p 3736550
29/05/2013 2,321.50p 2,325.50p 2,298.50p 2,304.00p 4279415
28/05/2013 2,305.00p 2,339.50p 2,287.00p 2,325.00p 4476542
24/05/2013 2,314.00p 2,326.00p 2,283.06p 2,287.00p 3776190
23/05/2013 2,319.50p 2,336.00p 2,301.00p 2,312.50p 4929281
22/05/2013 2,345.00p 2,351.50p 2,319.58p 2,338.50p 5674882
21/05/2013 2,303.50p 2,344.00p 2,300.88p 2,344.00p 4963196
20/05/2013 2,300.00p 2,314.61p 2,290.00p 2,304.50p 3564238
17/05/2013 2,278.00p 2,325.53p 2,278.00p 2,310.00p 3893355
16/05/2013 2,294.00p 2,321.05p 2,284.50p 2,286.00p 4926800
15/05/2013 2,332.00p 2,349.52p 2,295.50p 2,300.50p 9806735
14/05/2013 2,334.00p 2,359.50p 2,330.50p 2,355.50p 5071856

*Close Price adjusted for both dividends and splits