Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/05/2013 2,316.50p 2,331.50p 2,313.00p 2,331.50p 3302454
10/05/2013 2,311.00p 2,323.79p 2,308.50p 2,319.50p 3677673
09/05/2013 2,306.50p 2,325.50p 2,306.50p 2,321.00p 3558473
08/05/2013 2,295.50p 2,332.95p 2,292.00p 2,313.00p 4274726
07/05/2013 2,294.00p 2,297.80p 2,281.00p 2,288.00p 4073244
03/05/2013 2,277.00p 2,305.00p 2,266.50p 2,296.00p 4854301
02/05/2013 2,281.00p 2,298.00p 2,263.00p 2,276.50p 6518114
01/05/2013 2,254.00p 2,287.50p 2,244.00p 2,259.00p 4518449
30/04/2013 2,243.00p 2,258.00p 2,240.00p 2,253.00p 6280749
29/04/2013 2,215.50p 2,245.00p 2,210.50p 2,243.00p 3578884
26/04/2013 2,229.50p 2,239.00p 2,206.50p 2,217.00p 3771419
25/04/2013 2,233.00p 2,250.23p 2,225.50p 2,243.00p 5216664
24/04/2013 2,208.50p 2,242.70p 2,202.50p 2,240.00p 4618085
23/04/2013 2,159.50p 2,202.50p 2,150.00p 2,202.00p 4677090
22/04/2013 2,161.50p 2,175.00p 2,144.50p 2,150.50p 2610989
19/04/2013 2,139.50p 2,149.50p 2,126.00p 2,148.00p 4572294
18/04/2013 2,152.00p 2,159.93p 2,134.00p 2,137.00p 3630796
17/04/2013 2,180.00p 2,180.00p 2,126.50p 2,147.00p 4467131
16/04/2013 2,157.00p 2,178.27p 2,148.00p 2,167.50p 3469776
15/04/2013 2,177.00p 2,187.00p 2,151.50p 2,164.50p 3236689
12/04/2013 2,181.00p 2,190.50p 2,176.00p 2,178.00p 3331100
11/04/2013 2,166.00p 2,188.88p 2,160.00p 2,182.50p 3970792
10/04/2013 2,160.50p 2,177.89p 2,150.00p 2,163.50p 4444574
09/04/2013 2,148.00p 2,154.00p 2,130.41p 2,151.50p 4580984
08/04/2013 2,150.50p 2,157.50p 2,136.50p 2,137.00p 4621364
05/04/2013 2,166.00p 2,170.50p 2,133.00p 2,145.00p 3856138
04/04/2013 2,196.00p 2,205.00p 2,167.50p 2,169.00p 3659598
03/04/2013 2,217.00p 2,219.18p 2,195.00p 2,195.00p 3685368
02/04/2013 2,193.50p 2,221.44p 2,190.00p 2,211.50p 4042115
28/03/2013 2,209.00p 2,217.50p 2,182.00p 2,185.00p 6076036
27/03/2013 2,220.00p 2,222.00p 2,198.50p 2,209.00p 3911237
26/03/2013 2,195.50p 2,226.58p 2,180.00p 2,220.00p 4303101
25/03/2013 2,220.50p 2,223.50p 2,187.50p 2,189.50p 3988549
22/03/2013 2,201.50p 2,228.00p 2,197.50p 2,210.00p 3695880
21/03/2013 2,224.00p 2,231.50p 2,202.00p 2,210.00p 4964755
20/03/2013 2,229.50p 2,237.00p 2,211.00p 2,224.00p 5356217
19/03/2013 2,213.50p 2,233.57p 2,208.33p 2,220.00p 4301414
18/03/2013 2,210.50p 2,234.40p 2,204.00p 2,218.50p 5472472
15/03/2013 2,254.00p 2,270.93p 2,216.50p 2,240.00p 10028435
14/03/2013 2,262.50p 2,272.72p 2,258.00p 2,268.00p 4771767
13/03/2013 2,273.50p 2,273.50p 2,257.50p 2,262.00p 4698684
12/03/2013 2,267.50p 2,281.50p 2,263.50p 2,269.00p 4453434
11/03/2013 2,268.00p 2,280.69p 2,261.00p 2,271.50p 4607541
08/03/2013 2,285.00p 2,291.50p 2,264.00p 2,271.00p 4836387
07/03/2013 2,274.00p 2,280.75p 2,263.00p 2,272.50p 4356337
06/03/2013 2,268.00p 2,282.19p 2,256.50p 2,263.00p 3696531
05/03/2013 2,254.50p 2,275.82p 2,246.50p 2,264.50p 3500245
04/03/2013 2,236.50p 2,252.62p 2,230.00p 2,243.00p 4157866
01/03/2013 2,221.00p 2,256.91p 2,219.00p 2,245.50p 4340811
28/02/2013 2,218.50p 2,226.00p 2,209.50p 2,223.50p 6369024
27/02/2013 2,192.00p 2,213.00p 2,185.50p 2,209.50p 2799353
26/02/2013 2,183.00p 2,208.00p 2,169.50p 2,185.50p 3370927
25/02/2013 2,210.50p 2,230.00p 2,195.50p 2,208.00p 3841931
22/02/2013 2,193.50p 2,205.50p 2,186.62p 2,200.00p 4380540
21/02/2013 2,206.50p 2,216.00p 2,174.58p 2,187.50p 2869514
20/02/2013 2,212.50p 2,227.52p 2,199.50p 2,216.00p 3630438
19/02/2013 2,159.50p 2,208.48p 2,156.72p 2,199.50p 4266576
18/02/2013 2,158.00p 2,164.57p 2,146.00p 2,161.00p 2516378
15/02/2013 2,171.50p 2,185.50p 2,143.00p 2,151.00p 4190410
14/02/2013 2,189.00p 2,204.50p 2,165.50p 2,171.50p 3503337
13/02/2013 2,191.50p 2,215.00p 2,176.00p 2,186.00p 4121593
12/02/2013 2,202.50p 2,215.00p 2,188.57p 2,215.00p 2573511
11/02/2013 2,186.00p 2,202.00p 2,178.00p 2,201.50p 2691787
08/02/2013 2,210.00p 2,213.50p 2,182.00p 2,183.00p 3623930
07/02/2013 2,250.00p 2,260.00p 2,197.91p 2,202.50p 5112489
06/02/2013 2,252.00p 2,267.61p 2,234.50p 2,245.00p 3243883
05/02/2013 2,251.00p 2,275.82p 2,245.50p 2,256.00p 3245800
04/02/2013 2,304.00p 2,308.50p 2,246.00p 2,249.00p 3308477
01/02/2013 2,282.50p 2,305.50p 2,263.57p 2,304.00p 4059561
31/01/2013 2,335.00p 2,362.00p 2,289.00p 2,294.00p 6159673
30/01/2013 2,364.50p 2,374.50p 2,359.00p 2,362.00p 3229628
29/01/2013 2,334.50p 2,367.50p 2,331.00p 2,365.00p 3341788
28/01/2013 2,318.50p 2,333.50p 2,311.19p 2,329.50p 2805542
25/01/2013 2,284.00p 2,325.00p 2,281.00p 2,315.50p 3913432
24/01/2013 2,270.50p 2,291.72p 2,262.50p 2,285.50p 2193716
23/01/2013 2,274.50p 2,277.00p 2,258.00p 2,271.00p 3132424
22/01/2013 2,261.50p 2,274.00p 2,249.50p 2,267.00p 1923586
21/01/2013 2,263.00p 2,270.00p 2,258.00p 2,264.00p 1297617
18/01/2013 2,247.50p 2,266.65p 2,236.00p 2,257.00p 4034693
17/01/2013 2,228.00p 2,245.17p 2,226.50p 2,242.00p 3480651
16/01/2013 2,230.00p 2,236.50p 2,221.57p 2,228.00p 2949873
15/01/2013 2,216.00p 2,231.00p 2,207.58p 2,223.50p 3657790
14/01/2013 2,233.50p 2,233.50p 2,211.00p 2,212.50p 2057548
11/01/2013 2,204.00p 2,222.00p 2,204.00p 2,215.50p 2601555
10/01/2013 2,213.00p 2,214.50p 2,199.50p 2,203.00p 3715313
09/01/2013 2,206.50p 2,216.00p 2,197.50p 2,212.50p 2234271
08/01/2013 2,206.50p 2,224.00p 2,200.50p 2,200.50p 2584773
07/01/2013 2,214.50p 2,215.72p 2,195.50p 2,208.00p 2478353
04/01/2013 2,189.50p 2,219.50p 2,189.00p 2,219.50p 3172017
03/01/2013 2,182.00p 2,204.00p 2,165.00p 2,196.50p 2107447
02/01/2013 2,186.00p 2,201.50p 2,177.50p 2,179.50p 3124337
31/12/2012 2,194.50p 2,212.50p 2,164.50p 2,175.00p 1208150
28/12/2012 2,215.50p 2,224.00p 2,184.00p 2,196.50p 1317102
27/12/2012 2,215.00p 2,241.00p 2,203.50p 2,207.00p 1602852
24/12/2012 2,195.00p 2,211.87p 2,185.00p 2,204.00p 518584
21/12/2012 2,193.50p 2,202.50p 2,169.00p 2,196.00p 4559829
20/12/2012 2,210.00p 2,210.00p 2,197.50p 2,200.00p 3338460
19/12/2012 2,210.00p 2,215.00p 2,200.00p 2,200.00p 3544074
18/12/2012 2,200.00p 2,217.84p 2,199.50p 2,205.00p 3097889
17/12/2012 2,199.50p 2,201.00p 2,187.00p 2,201.00p 2192826
14/12/2012 2,203.50p 2,213.00p 2,192.63p 2,198.00p 3152849
13/12/2012 2,202.50p 2,212.37p 2,198.50p 2,200.50p 2314751
12/12/2012 2,184.00p 2,207.00p 2,179.50p 2,205.00p 3134322
11/12/2012 2,174.00p 2,188.00p 2,174.00p 2,180.00p 2843307
10/12/2012 2,165.00p 2,176.50p 2,159.00p 2,173.50p 2361413
07/12/2012 2,157.50p 2,173.50p 2,152.50p 2,163.50p 3187192
06/12/2012 2,155.00p 2,177.93p 2,148.84p 2,158.50p 4226926
05/12/2012 2,152.50p 2,155.69p 2,139.50p 2,153.00p 3145346
04/12/2012 2,149.00p 2,163.00p 2,142.00p 2,148.50p 3245874
03/12/2012 2,158.50p 2,169.50p 2,146.00p 2,154.50p 2878551
30/11/2012 2,158.00p 2,173.00p 2,152.00p 2,154.50p 4525025
29/11/2012 2,158.50p 2,165.50p 2,141.07p 2,157.00p 3526358
28/11/2012 2,138.00p 2,147.71p 2,133.00p 2,147.50p 2779438
27/11/2012 2,162.50p 2,167.00p 2,138.42p 2,140.50p 2575794
26/11/2012 2,154.50p 2,156.50p 2,143.00p 2,155.00p 2364833
23/11/2012 2,145.50p 2,160.00p 2,141.00p 2,154.50p 1652340
22/11/2012 2,149.50p 2,153.99p 2,144.00p 2,146.50p 1865379
21/11/2012 2,131.50p 2,149.00p 2,121.22p 2,142.00p 3774008
20/11/2012 2,136.00p 2,140.33p 2,118.50p 2,132.00p 4995987
19/11/2012 2,119.50p 2,141.50p 2,105.00p 2,135.50p 6083757
16/11/2012 2,139.50p 2,140.09p 2,092.50p 2,098.00p 4987973
15/11/2012 2,153.00p 2,178.38p 2,138.00p 2,142.50p 2879635
14/11/2012 2,190.00p 2,212.38p 2,163.50p 2,164.00p 4466656
13/11/2012 2,209.00p 2,229.50p 2,194.50p 2,226.50p 2793598
12/11/2012 2,208.00p 2,222.00p 2,204.22p 2,206.00p 2221888
09/11/2012 2,195.00p 2,212.50p 2,179.00p 2,204.50p 2330396
08/11/2012 2,222.00p 2,223.50p 2,197.00p 2,202.00p 2349505
07/11/2012 2,247.00p 2,270.50p 2,213.50p 2,214.00p 3081981
06/11/2012 2,241.50p 2,252.00p 2,214.09p 2,240.00p 2044303
05/11/2012 2,236.50p 2,244.19p 2,229.87p 2,235.00p 1850841
02/11/2012 2,231.50p 2,251.62p 2,228.50p 2,246.50p 2839018
01/11/2012 2,195.00p 2,252.50p 2,195.00p 2,241.50p 4332411
31/10/2012 2,210.50p 2,227.00p 2,190.50p 2,190.50p 3266809
30/10/2012 2,184.00p 2,204.50p 2,184.00p 2,203.50p 2476626
29/10/2012 2,172.00p 2,187.00p 2,166.91p 2,178.50p 2665889
26/10/2012 2,154.50p 2,183.00p 2,154.50p 2,174.50p 3223474
25/10/2012 2,186.50p 2,189.00p 2,159.00p 2,165.00p 4168789
24/10/2012 2,186.50p 2,202.50p 2,172.50p 2,189.50p 3552743
23/10/2012 2,205.50p 2,209.50p 2,169.50p 2,172.50p 3877859
22/10/2012 2,199.00p 2,204.50p 2,188.00p 2,202.50p 2560897
19/10/2012 2,206.50p 2,222.76p 2,159.20p 2,202.50p 3750421
18/10/2012 2,238.00p 2,241.00p 2,197.50p 2,202.00p 4442359
17/10/2012 2,220.00p 2,236.50p 2,218.00p 2,232.50p 2397474
16/10/2012 2,207.00p 2,227.75p 2,203.00p 2,217.50p 2747744
15/10/2012 2,196.50p 2,208.76p 2,189.13p 2,194.00p 1807351
12/10/2012 2,210.00p 2,218.50p 2,193.50p 2,194.00p 3601537
11/10/2012 2,198.00p 2,221.00p 2,198.00p 2,212.00p 1406359
10/10/2012 2,202.00p 2,216.32p 2,190.50p 2,208.50p 2190461
09/10/2012 2,222.00p 2,226.63p 2,206.50p 2,214.00p 1926864
08/10/2012 2,210.50p 2,225.35p 2,207.00p 2,222.50p 1949515
05/10/2012 2,208.50p 2,226.00p 2,207.00p 2,219.00p 2401236
04/10/2012 2,229.50p 2,236.50p 2,193.70p 2,200.00p 5652726
03/10/2012 2,213.00p 2,228.50p 2,209.00p 2,224.50p 2168601
02/10/2012 2,213.00p 2,236.82p 2,206.93p 2,221.00p 3116017
01/10/2012 2,195.00p 2,238.81p 2,191.00p 2,222.50p 2885178
28/09/2012 2,233.50p 2,239.00p 2,198.00p 2,198.00p 5235256
27/09/2012 2,246.50p 2,251.00p 2,212.50p 2,224.50p 2238137
26/09/2012 2,256.50p 2,263.00p 2,229.00p 2,238.50p 2194460
25/09/2012 2,255.00p 2,278.25p 2,249.00p 2,271.50p 1813774
24/09/2012 2,247.00p 2,262.00p 2,245.00p 2,256.50p 2146056
21/09/2012 2,270.00p 2,275.50p 2,245.00p 2,260.50p 6020561
20/09/2012 2,287.00p 2,289.00p 2,248.50p 2,260.00p 4978877
19/09/2012 2,308.50p 2,317.50p 2,298.00p 2,307.50p 2018192
18/09/2012 2,307.00p 2,313.00p 2,296.00p 2,300.50p 2945408
17/09/2012 2,317.00p 2,323.32p 2,308.63p 2,319.50p 2436598
14/09/2012 2,336.50p 2,349.00p 2,306.00p 2,327.00p 4139684
13/09/2012 2,288.50p 2,324.00p 2,284.50p 2,317.00p 2393421
12/09/2012 2,306.00p 2,311.50p 2,284.00p 2,292.00p 2419385
11/09/2012 2,295.50p 2,303.50p 2,282.00p 2,299.50p 1996991
10/09/2012 2,296.50p 2,309.50p 2,289.50p 2,296.50p 2542774
07/09/2012 2,296.50p 2,304.00p 2,285.50p 2,295.00p 3741115
06/09/2012 2,262.00p 2,301.50p 2,253.50p 2,297.00p 3191649
05/09/2012 2,261.00p 2,274.00p 2,247.00p 2,256.00p 2320109
04/09/2012 2,300.00p 2,300.00p 2,253.00p 2,262.00p 2207478
03/09/2012 2,275.00p 2,300.00p 2,267.00p 2,297.00p 1242455
31/08/2012 2,285.00p 2,299.00p 2,271.50p 2,271.50p 4030573
30/08/2012 2,291.00p 2,296.00p 2,273.50p 2,286.00p 1914778
29/08/2012 2,301.50p 2,306.50p 2,289.90p 2,290.00p 1682571
28/08/2012 2,308.50p 2,308.50p 2,295.00p 2,305.00p 2991767
24/08/2012 2,306.50p 2,321.00p 2,299.00p 2,309.50p 1620671
23/08/2012 2,320.00p 2,320.00p 2,296.00p 2,303.50p 1708163
22/08/2012 2,325.50p 2,326.50p 2,303.00p 2,304.50p 1867964
21/08/2012 2,342.50p 2,346.50p 2,324.49p 2,339.00p 1736555
20/08/2012 2,348.00p 2,348.00p 2,326.00p 2,339.50p 1807941
17/08/2012 2,355.00p 2,362.50p 2,340.50p 2,347.00p 2525984
16/08/2012 2,350.00p 2,353.26p 2,327.00p 2,340.50p 2837913
15/08/2012 2,340.50p 2,354.00p 2,334.34p 2,346.00p 1682235
14/08/2012 2,335.00p 2,352.00p 2,333.00p 2,341.00p 1681672
13/08/2012 2,331.50p 2,340.05p 2,323.50p 2,333.00p 1410656
10/08/2012 2,345.00p 2,383.50p 2,326.50p 2,337.00p 1634881
09/08/2012 2,340.00p 2,382.47p 2,336.32p 2,353.50p 2324680
08/08/2012 2,346.50p 2,364.00p 2,324.11p 2,341.00p 2338198
07/08/2012 2,334.00p 2,366.50p 2,330.90p 2,366.50p 2090546
06/08/2012 2,322.50p 2,338.50p 2,304.00p 2,324.50p 1554023
03/08/2012 2,274.00p 2,334.50p 2,272.53p 2,323.00p 2752005
02/08/2012 2,279.50p 2,315.00p 2,261.00p 2,269.00p 3390048
01/08/2012 2,249.00p 2,274.50p 2,247.00p 2,274.50p 2062339
31/07/2012 2,256.00p 2,277.50p 2,249.50p 2,249.50p 3325728
30/07/2012 2,230.50p 2,257.50p 2,217.50p 2,248.50p 2277469
27/07/2012 2,232.50p 2,233.00p 2,194.00p 2,218.50p 3837857

*Close Price adjusted for both dividends and splits