Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/10/2011 2,095.00p 2,159.00p 2,089.00p 2,149.50p 3308409
07/10/2011 2,060.00p 2,113.00p 2,055.00p 2,093.00p 3775648
06/10/2011 2,039.00p 2,074.00p 2,013.00p 2,071.00p 6035010
05/10/2011 1,981.50p 2,039.00p 1,980.50p 2,018.00p 4365737
04/10/2011 1,955.50p 1,958.76p 1,900.00p 1,941.00p 5438154
03/10/2011 1,967.50p 1,989.50p 1,952.50p 1,978.50p 5387596
30/09/2011 2,009.00p 2,026.00p 1,983.00p 2,012.00p 4964041
29/09/2011 2,006.50p 2,035.50p 1,995.50p 2,020.00p 6297377
28/09/2011 2,052.50p 2,079.00p 2,008.00p 2,017.00p 7740476
27/09/2011 2,056.50p 2,069.00p 2,022.00p 2,069.00p 4707722
26/09/2011 1,970.50p 2,028.50p 1,970.00p 1,999.50p 5077109
23/09/2011 2,035.50p 2,044.50p 1,963.00p 2,023.50p 6033334
22/09/2011 2,039.00p 2,048.00p 1,979.50p 2,019.00p 5214062
21/09/2011 2,138.50p 2,138.50p 2,082.50p 2,092.50p 3916021
20/09/2011 2,066.50p 2,145.00p 2,058.50p 2,137.00p 3461719
19/09/2011 2,073.50p 2,099.50p 2,060.00p 2,081.50p 3030036
16/09/2011 2,141.50p 2,144.00p 2,102.50p 2,112.00p 9466863
15/09/2011 2,076.00p 2,139.00p 2,071.50p 2,127.50p 4610546
14/09/2011 2,028.00p 2,089.00p 2,028.00p 2,054.00p 5039634
13/09/2011 2,041.00p 2,051.50p 1,980.00p 2,041.50p 4403327
12/09/2011 1,990.00p 2,026.50p 1,963.00p 2,016.50p 2491989
09/09/2011 2,074.50p 2,098.00p 2,036.50p 2,046.00p 4933812
08/09/2011 2,074.00p 2,090.50p 2,043.50p 2,085.00p 4851820
07/09/2011 2,044.50p 2,081.00p 2,030.00p 2,077.00p 5763493
06/09/2011 1,957.50p 1,995.50p 1,942.00p 1,993.00p 4948624
05/09/2011 2,005.50p 2,026.00p 1,955.50p 1,959.50p 3261475
02/09/2011 2,063.50p 2,076.00p 2,021.00p 2,048.50p 3669805
01/09/2011 2,096.00p 2,106.50p 2,047.50p 2,085.50p 2935791
31/08/2011 2,025.00p 2,079.94p 2,015.50p 2,079.50p 5732067
30/08/2011 2,007.00p 2,020.50p 1,988.00p 2,020.50p 3756513
26/08/2011 1,950.00p 1,966.50p 1,907.00p 1,957.50p 4713141
25/08/2011 1,998.00p 2,005.00p 1,936.00p 1,946.00p 4188285
24/08/2011 1,979.00p 2,004.00p 1,939.00p 1,987.00p 2497270
23/08/2011 1,962.50p 1,978.05p 1,943.00p 1,964.00p 4085974
22/08/2011 1,873.00p 1,975.00p 1,869.00p 1,936.00p 4599200
19/08/2011 1,921.00p 1,926.73p 1,847.00p 1,890.50p 6571562
18/08/2011 1,974.00p 1,997.50p 1,905.50p 1,924.00p 5029314
17/08/2011 1,990.50p 2,013.05p 1,988.50p 1,992.00p 3381094
16/08/2011 2,006.50p 2,017.00p 1,985.00p 2,012.50p 4038220
15/08/2011 2,045.50p 2,045.50p 2,014.00p 2,028.00p 1813565
12/08/2011 1,940.50p 2,020.00p 1,917.50p 2,018.00p 5130365
11/08/2011 1,949.00p 1,955.00p 1,869.00p 1,948.00p 4939013
10/08/2011 1,987.50p 1,998.50p 1,889.00p 1,901.50p 6216634
09/08/2011 1,885.00p 1,957.00p 1,767.50p 1,948.00p 8626575
08/08/2011 1,918.00p 1,960.00p 1,890.00p 1,894.50p 5481486
05/08/2011 1,951.50p 2,001.00p 1,931.00p 1,937.00p 7255501
04/08/2011 2,130.00p 2,130.00p 2,010.00p 2,010.00p 5252334
03/08/2011 2,177.50p 2,185.00p 2,113.00p 2,120.50p 3825704
02/08/2011 2,220.50p 2,236.50p 2,207.00p 2,221.00p 2089629
01/08/2011 2,269.00p 2,279.00p 2,218.50p 2,228.50p 2937538
29/07/2011 2,245.50p 2,263.00p 2,231.50p 2,239.50p 3456780
28/07/2011 2,240.50p 2,281.00p 2,240.00p 2,275.00p 3467710
27/07/2011 2,300.00p 2,304.50p 2,269.50p 2,272.50p 4119800
26/07/2011 2,301.00p 2,323.00p 2,297.00p 2,314.50p 3557149
25/07/2011 2,271.00p 2,302.40p 2,271.00p 2,292.50p 2630213
22/07/2011 2,295.50p 2,297.50p 2,271.50p 2,290.50p 2546569
21/07/2011 2,250.50p 2,296.00p 2,228.00p 2,282.50p 3112271
20/07/2011 2,251.00p 2,261.00p 2,232.50p 2,244.50p 2675757
19/07/2011 2,224.50p 2,241.00p 2,208.00p 2,239.00p 3298393
18/07/2011 2,212.00p 2,232.00p 2,200.20p 2,218.50p 2458221
15/07/2011 2,218.50p 2,242.50p 2,202.50p 2,235.00p 3654393
14/07/2011 2,220.00p 2,237.00p 2,205.24p 2,223.50p 2308094
13/07/2011 2,221.50p 2,250.50p 2,215.00p 2,242.00p 2341676
12/07/2011 2,221.00p 2,240.00p 2,202.00p 2,220.00p 2860089
11/07/2011 2,271.50p 2,280.50p 2,238.00p 2,257.00p 2945155
08/07/2011 2,296.00p 2,300.12p 2,265.00p 2,272.00p 5049861
07/07/2011 2,265.00p 2,297.50p 2,262.69p 2,286.00p 2081658
06/07/2011 2,249.50p 2,255.50p 2,236.00p 2,255.50p 2193654
05/07/2011 2,255.50p 2,267.50p 2,239.50p 2,250.00p 2585396
04/07/2011 2,237.50p 2,263.39p 2,228.00p 2,255.50p 3554781
01/07/2011 2,231.00p 2,241.50p 2,206.00p 2,238.00p 2680423
30/06/2011 2,185.50p 2,224.00p 2,181.50p 2,224.00p 3409183
29/06/2011 2,159.50p 2,180.50p 2,158.00p 2,176.00p 2286805
28/06/2011 2,135.00p 2,159.50p 2,126.00p 2,143.00p 3207331
27/06/2011 2,116.00p 2,134.00p 2,101.00p 2,126.50p 2558092
24/06/2011 2,144.50p 2,149.50p 2,109.00p 2,116.00p 2534148
23/06/2011 2,156.00p 2,156.00p 2,104.00p 2,117.50p 2884774
22/06/2011 2,165.50p 2,183.50p 2,156.00p 2,168.00p 2323735
21/06/2011 2,140.00p 2,170.50p 2,138.00p 2,168.50p 2445417
20/06/2011 2,116.00p 2,129.00p 2,092.00p 2,120.50p 1829331
17/06/2011 2,105.50p 2,130.50p 2,087.50p 2,128.00p 4919823
16/06/2011 2,123.50p 2,126.50p 2,084.50p 2,111.50p 3926228
15/06/2011 2,149.00p 2,154.00p 2,131.00p 2,134.00p 2759811
14/06/2011 2,146.00p 2,165.00p 2,128.00p 2,155.50p 3301256
13/06/2011 2,143.00p 2,152.50p 2,134.00p 2,140.00p 3358332
10/06/2011 2,168.00p 2,178.50p 2,130.00p 2,134.00p 4926849
09/06/2011 2,143.50p 2,165.50p 2,127.00p 2,164.50p 3465187
08/06/2011 2,129.50p 2,146.50p 2,105.00p 2,136.00p 3161228
07/06/2011 2,138.00p 2,155.50p 2,122.50p 2,132.50p 2418387
06/06/2011 2,131.50p 2,156.50p 2,123.50p 2,143.50p 1727019
03/06/2011 2,137.50p 2,145.50p 2,107.00p 2,135.50p 3168098
02/06/2011 2,153.50p 2,153.50p 2,125.50p 2,125.50p 2443507
01/06/2011 2,199.00p 2,199.50p 2,153.00p 2,167.00p 3423185
31/05/2011 2,172.00p 2,199.00p 2,160.50p 2,199.00p 5254996
27/05/2011 2,157.00p 2,164.50p 2,138.50p 2,146.00p 2996005
26/05/2011 2,134.50p 2,151.50p 2,131.00p 2,142.00p 3061549
25/05/2011 2,105.00p 2,129.00p 2,101.00p 2,123.00p 2400061
24/05/2011 2,108.00p 2,140.00p 2,107.50p 2,120.50p 3273232
23/05/2011 2,116.00p 2,125.00p 2,099.00p 2,099.00p 3779128
20/05/2011 2,172.00p 2,192.50p 2,139.00p 2,150.00p 4599885
19/05/2011 2,179.50p 2,196.00p 2,163.00p 2,164.50p 3794141
18/05/2011 2,142.00p 2,177.26p 2,140.00p 2,170.00p 3521372
17/05/2011 2,132.50p 2,147.00p 2,116.50p 2,121.00p 2405050
16/05/2011 2,141.00p 2,150.00p 2,000.00p 2,143.00p 3315043
13/05/2011 2,191.00p 2,210.60p 2,143.50p 2,148.00p 3172863
12/05/2011 2,185.00p 2,199.90p 2,150.50p 2,179.50p 3610650
11/05/2011 2,240.50p 2,258.40p 2,000.00p 2,205.00p 3290491
10/05/2011 2,212.00p 2,252.50p 2,212.00p 2,250.00p 2873007
09/05/2011 2,214.00p 2,228.00p 2,190.00p 2,206.50p 3398048
06/05/2011 2,242.00p 2,242.00p 2,185.50p 2,235.50p 7571464
05/05/2011 2,288.50p 2,311.00p 2,242.00p 2,243.00p 3833481
04/05/2011 2,325.00p 2,329.88p 2,274.50p 2,281.00p 3494432
03/05/2011 2,339.50p 2,352.40p 2,321.25p 2,336.00p 4158832
28/04/2011 2,339.00p 2,343.00p 2,318.50p 2,327.00p 5421856
27/04/2011 2,299.00p 2,325.12p 2,281.00p 2,317.00p 5094887
26/04/2011 2,265.00p 2,297.51p 2,258.50p 2,293.00p 5466707
21/04/2011 2,266.00p 2,270.50p 2,239.50p 2,254.00p 2165821
20/04/2011 2,192.00p 2,250.50p 2,186.00p 2,250.00p 3644378
19/04/2011 2,163.50p 2,172.88p 2,154.78p 2,162.50p 2530455
18/04/2011 2,223.00p 2,223.00p 2,150.00p 2,150.00p 3767709
15/04/2011 2,213.00p 2,220.50p 2,195.76p 2,220.00p 2061797
14/04/2011 2,223.50p 2,226.00p 2,194.50p 2,202.00p 2613368
13/04/2011 2,217.50p 2,236.50p 2,214.00p 2,227.50p 3443051
12/04/2011 2,260.00p 2,260.00p 2,204.81p 2,208.00p 5045739
11/04/2011 2,288.50p 2,288.50p 2,270.50p 2,270.50p 2745256
08/04/2011 2,265.00p 2,286.00p 2,265.00p 2,286.00p 3249444
07/04/2011 2,273.50p 2,273.50p 2,060.50p 2,251.50p 3052174
06/04/2011 2,268.00p 2,277.00p 2,261.62p 2,274.00p 2614573
05/04/2011 2,289.00p 2,294.00p 2,258.00p 2,260.00p 4028033
04/04/2011 2,272.00p 2,299.82p 2,264.00p 2,290.50p 2505415
01/04/2011 2,278.00p 2,289.09p 2,250.00p 2,283.50p 4780085
31/03/2011 2,260.00p 2,288.50p 2,258.16p 2,260.00p 4414620
30/03/2011 2,261.50p 2,261.50p 2,247.00p 2,253.50p 2599151
29/03/2011 2,246.50p 2,250.50p 2,221.50p 2,250.00p 3268166
28/03/2011 2,258.00p 2,262.50p 2,237.50p 2,238.00p 6216460
25/03/2011 2,230.00p 2,267.33p 2,222.83p 2,258.00p 5328897
24/03/2011 2,193.50p 2,232.50p 2,189.00p 2,225.50p 3735317
23/03/2011 2,179.00p 2,202.50p 2,174.50p 2,199.00p 4216734
22/03/2011 2,180.00p 2,191.00p 2,174.50p 2,186.50p 6052689
21/03/2011 2,165.00p 2,180.00p 2,145.00p 2,178.00p 6557086
18/03/2011 2,118.00p 2,151.00p 2,115.50p 2,143.50p 11054474
17/03/2011 2,064.00p 2,122.27p 2,051.50p 2,111.50p 5512870
16/03/2011 2,068.00p 2,078.00p 2,042.50p 2,050.00p 5630082
15/03/2011 2,055.00p 2,082.00p 2,024.50p 2,071.00p 5068570
14/03/2011 2,085.50p 2,101.50p 2,079.70p 2,085.50p 2798515
11/03/2011 2,090.00p 2,104.50p 2,082.19p 2,100.00p 2872382
10/03/2011 2,121.50p 2,135.50p 2,098.50p 2,101.50p 4279517
09/03/2011 2,168.50p 2,168.50p 2,125.50p 2,133.50p 2654671
08/03/2011 2,183.50p 2,190.00p 2,139.50p 2,168.50p 3051849
07/03/2011 2,189.00p 2,214.78p 2,176.00p 2,187.50p 3264284
04/03/2011 2,182.50p 2,197.00p 2,163.97p 2,190.50p 2438203
03/03/2011 2,151.00p 2,185.00p 2,140.00p 2,176.50p 3756354
02/03/2011 2,158.00p 2,162.83p 2,138.50p 2,138.50p 5119630
01/03/2011 2,214.50p 2,216.26p 2,171.00p 2,174.50p 2970356
28/02/2011 2,188.50p 2,213.48p 2,181.15p 2,198.50p 4316718
25/02/2011 2,183.00p 2,206.00p 2,175.00p 2,202.50p 2036547
24/02/2011 2,150.00p 2,200.50p 2,142.00p 2,190.00p 3398306
23/02/2011 2,167.00p 2,172.79p 2,150.00p 2,167.00p 2893957
22/02/2011 2,165.50p 2,187.24p 2,137.25p 2,181.00p 3241397
21/02/2011 2,185.00p 2,194.04p 2,160.50p 2,166.00p 2059428
18/02/2011 2,156.00p 2,185.00p 2,149.50p 2,184.50p 3237519
17/02/2011 2,141.50p 2,161.50p 2,137.00p 2,158.50p 2476289
16/02/2011 2,116.50p 2,141.00p 2,110.50p 2,138.50p 2855791
15/02/2011 2,107.50p 2,133.82p 2,102.50p 2,111.50p 3736013
14/02/2011 2,135.00p 2,135.00p 2,087.49p 2,093.50p 4135684
11/02/2011 2,126.50p 2,137.00p 2,107.00p 2,124.50p 3676120
10/02/2011 2,129.00p 2,160.00p 2,126.50p 2,127.50p 2549713
09/02/2011 2,151.00p 2,160.26p 2,128.50p 2,135.00p 3504587
08/02/2011 2,170.00p 2,175.00p 2,161.39p 2,171.50p 3694463
07/02/2011 2,150.00p 2,183.00p 2,142.50p 2,169.00p 3092158
04/02/2011 2,176.00p 2,183.99p 2,144.00p 2,145.00p 4571780
03/02/2011 2,185.00p 2,190.00p 2,160.00p 2,177.50p 6545727
02/02/2011 2,250.50p 2,259.50p 2,235.66p 2,251.00p 3639391
01/02/2011 2,190.00p 2,248.50p 2,180.50p 2,245.50p 4858870
31/01/2011 2,187.00p 2,199.00p 2,171.00p 2,171.00p 6416148
28/01/2011 2,200.00p 2,200.00p 2,179.00p 2,181.00p 4173343
27/01/2011 2,170.00p 2,202.08p 2,163.00p 2,193.50p 4438416
26/01/2011 2,176.00p 2,185.66p 2,166.00p 2,177.00p 3412103
25/01/2011 2,176.50p 2,178.50p 2,155.50p 2,162.00p 3233959
24/01/2011 2,138.00p 2,180.00p 2,137.50p 2,170.50p 3056845
21/01/2011 2,119.00p 2,145.50p 2,113.50p 2,138.00p 3409369
20/01/2011 2,140.50p 2,144.50p 2,105.00p 2,107.00p 4001894
19/01/2011 2,136.00p 2,160.50p 2,128.00p 2,140.00p 4731100
18/01/2011 2,103.00p 2,141.33p 2,100.50p 2,129.50p 2618114
17/01/2011 2,110.50p 2,120.50p 2,092.50p 2,098.00p 1627669
14/01/2011 2,120.50p 2,131.50p 2,083.50p 2,107.50p 2547400
13/01/2011 2,131.50p 2,132.50p 2,087.00p 2,120.00p 5332545
12/01/2011 2,138.50p 2,143.00p 2,127.50p 2,134.50p 3911820
11/01/2011 2,142.00p 2,162.50p 2,135.50p 2,138.00p 3744642
10/01/2011 2,112.00p 2,143.07p 2,109.00p 2,137.50p 2069363
07/01/2011 2,116.00p 2,128.00p 2,094.50p 2,119.00p 2734991
06/01/2011 2,137.00p 2,146.50p 2,111.50p 2,117.00p 4426856
05/01/2011 2,158.00p 2,158.00p 2,112.00p 2,141.50p 4918600
04/01/2011 2,155.00p 2,167.41p 2,138.15p 2,159.50p 4769484
31/12/2010 2,147.50p 2,147.50p 2,115.00p 2,115.00p 1391064
30/12/2010 2,136.50p 2,143.50p 2,127.50p 2,134.50p 1095538
29/12/2010 2,134.50p 2,149.00p 2,120.00p 2,140.00p 1365172
24/12/2010 2,112.50p 2,118.95p 2,105.69p 2,116.50p 352996
23/12/2010 2,111.50p 2,120.00p 2,097.00p 2,112.50p 1230311
22/12/2010 2,094.00p 2,114.50p 2,086.50p 2,109.50p 1811416

*Close Price adjusted for both dividends and splits