Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2010 2,075.50p 2,100.50p 2,074.50p 2,093.50p 1981730
20/12/2010 2,073.50p 2,082.50p 2,061.00p 2,065.50p 2566157
17/12/2010 2,067.50p 2,088.00p 2,062.00p 2,069.50p 6972857
16/12/2010 2,072.00p 2,076.00p 2,055.00p 2,055.50p 3198738
15/12/2010 2,070.00p 2,081.00p 2,056.50p 2,072.00p 3614664
14/12/2010 2,060.50p 2,083.00p 2,050.00p 2,081.50p 4526957
13/12/2010 2,030.00p 2,058.00p 2,030.00p 2,053.00p 2394789
10/12/2010 2,027.50p 2,039.00p 2,016.50p 2,034.50p 2485527
09/12/2010 2,032.50p 2,038.50p 2,011.00p 2,015.00p 2617499
08/12/2010 2,017.50p 2,035.00p 2,011.00p 2,020.00p 2477746
07/12/2010 2,009.00p 2,058.83p 2,009.00p 2,018.00p 5331024
06/12/2010 2,006.00p 2,014.00p 1,985.50p 2,005.50p 3937108
03/12/2010 2,010.50p 2,019.00p 1,993.50p 2,000.00p 4926397
02/12/2010 1,981.00p 2,009.50p 1,963.50p 2,008.50p 5066305
01/12/2010 1,923.50p 1,978.00p 1,917.00p 1,969.00p 4176335
30/11/2010 1,933.50p 1,942.00p 1,905.00p 1,908.00p 6324901
29/11/2010 1,975.50p 1,982.50p 1,919.00p 1,919.00p 5424138
26/11/2010 1,948.50p 1,970.00p 1,929.50p 1,963.50p 1948396
25/11/2010 1,964.00p 1,967.00p 1,951.56p 1,965.50p 1561375
24/11/2010 1,950.50p 1,974.46p 1,927.50p 1,967.00p 4357691
23/11/2010 1,963.50p 1,979.00p 1,932.00p 1,932.00p 3739729
22/11/2010 2,004.00p 2,012.50p 1,963.50p 1,977.50p 3553997
19/11/2010 2,020.50p 2,024.50p 1,980.50p 2,000.50p 3147715
18/11/2010 2,004.00p 2,037.01p 2,000.50p 2,014.50p 3558652
17/11/2010 1,963.00p 1,991.00p 1,958.00p 1,988.50p 3457013
16/11/2010 2,008.00p 2,008.00p 1,964.00p 1,969.00p 5087856
15/11/2010 2,001.50p 2,022.00p 1,996.50p 2,015.00p 3765620
12/11/2010 1,991.50p 2,021.00p 1,980.50p 2,012.00p 4350236
11/11/2010 2,002.00p 2,012.50p 1,996.00p 2,006.50p 4344973
10/11/2010 2,012.50p 2,014.50p 1,996.50p 2,001.50p 3956533
09/11/2010 2,025.00p 2,037.44p 2,007.00p 2,022.50p 3977822
08/11/2010 2,042.50p 2,044.50p 2,015.93p 2,026.00p 5070421
05/11/2010 2,061.50p 2,083.00p 2,038.50p 2,044.00p 4691256
04/11/2010 2,030.00p 2,071.00p 2,023.00p 2,054.00p 4610685
03/11/2010 2,048.00p 2,060.50p 2,007.50p 2,015.00p 5556623
02/11/2010 2,018.50p 2,071.00p 2,018.50p 2,064.50p 4265892
01/11/2010 2,018.00p 2,030.50p 1,998.13p 2,015.50p 3460413
29/10/2010 1,965.00p 2,017.00p 1,960.00p 1,998.50p 7433518
28/10/2010 1,970.50p 1,980.00p 1,955.00p 1,962.00p 5508953
27/10/2010 1,963.00p 1,964.00p 1,946.50p 1,953.00p 5203384
26/10/2010 1,952.00p 1,966.50p 1,949.50p 1,963.00p 6688810
25/10/2010 1,967.50p 1,974.00p 1,957.50p 1,957.50p 4149376
22/10/2010 1,930.00p 1,957.18p 1,930.00p 1,953.00p 5355938
21/10/2010 1,932.00p 1,955.50p 1,923.50p 1,936.00p 4993792
20/10/2010 1,928.00p 1,937.38p 1,922.00p 1,934.50p 2899891
19/10/2010 1,954.00p 1,954.00p 1,931.00p 1,932.00p 3683768
18/10/2010 1,929.00p 1,962.00p 1,922.50p 1,954.50p 2025309
15/10/2010 1,939.00p 1,939.50p 1,918.00p 1,926.50p 2988319
14/10/2010 1,944.00p 1,948.00p 1,917.00p 1,932.50p 3678890
13/10/2010 1,921.50p 1,950.00p 1,917.55p 1,941.00p 4247355
12/10/2010 1,900.00p 1,918.50p 1,892.00p 1,913.00p 4883436
11/10/2010 1,907.00p 1,921.00p 1,899.72p 1,917.00p 2277667
08/10/2010 1,909.00p 1,911.50p 1,890.00p 1,898.00p 4379000
07/10/2010 1,915.00p 1,919.50p 1,901.00p 1,907.00p 5996648
06/10/2010 1,888.50p 1,919.00p 1,884.00p 1,909.00p 3610998
05/10/2010 1,867.50p 1,890.00p 1,858.50p 1,882.00p 5232150
04/10/2010 1,894.00p 1,896.50p 1,862.50p 1,865.50p 2387080
01/10/2010 1,866.00p 1,898.00p 1,855.00p 1,888.00p 3887393
30/09/2010 1,842.00p 1,891.50p 1,838.50p 1,857.00p 5330079
29/09/2010 1,864.50p 1,873.50p 1,830.50p 1,846.50p 4144366
28/09/2010 1,844.50p 1,857.00p 1,821.50p 1,856.00p 3440439
27/09/2010 1,851.50p 1,860.50p 1,834.00p 1,849.00p 2391370
24/09/2010 1,832.00p 1,855.50p 1,824.50p 1,845.00p 3044438
23/09/2010 1,842.00p 1,846.00p 1,803.50p 1,836.00p 1897701
22/09/2010 1,853.00p 1,854.50p 1,823.50p 1,831.00p 2933968
21/09/2010 1,843.00p 1,871.50p 1,843.00p 1,846.50p 4253634
20/09/2010 1,831.00p 1,856.00p 1,824.00p 1,852.00p 2074709
17/09/2010 1,840.00p 1,856.00p 1,810.82p 1,811.00p 5341654
16/09/2010 1,806.50p 1,834.50p 1,804.50p 1,829.00p 3226923
15/09/2010 1,814.00p 1,818.00p 1,798.50p 1,807.50p 4016977
14/09/2010 1,815.00p 1,823.00p 1,797.50p 1,807.50p 3313484
13/09/2010 1,803.50p 1,820.28p 1,784.82p 1,817.50p 2760034
10/09/2010 1,775.00p 1,794.00p 1,764.50p 1,792.00p 3526240
09/09/2010 1,760.00p 1,778.50p 1,754.00p 1,776.50p 2174224
08/09/2010 1,735.00p 1,769.00p 1,733.00p 1,764.00p 3875732
07/09/2010 1,754.00p 1,767.00p 1,729.50p 1,749.00p 3719627
06/09/2010 1,765.00p 1,769.66p 1,756.00p 1,761.00p 1503007
03/09/2010 1,732.00p 1,768.00p 1,726.00p 1,753.50p 2148605
02/09/2010 1,720.00p 1,731.50p 1,710.11p 1,724.00p 2279721
01/09/2010 1,679.50p 1,729.58p 1,665.50p 1,720.50p 3364315
31/08/2010 1,640.00p 1,676.50p 1,633.50p 1,668.50p 5352039
27/08/2010 1,656.50p 1,679.50p 1,648.00p 1,673.00p 3050882
26/08/2010 1,651.50p 1,659.00p 1,637.00p 1,652.00p 3061011
25/08/2010 1,644.50p 1,649.04p 1,628.00p 1,642.00p 3342027
24/08/2010 1,670.50p 1,676.00p 1,641.61p 1,651.50p 3487685
23/08/2010 1,662.50p 1,685.00p 1,653.50p 1,679.00p 2005118
20/08/2010 1,679.50p 1,689.50p 1,657.50p 1,668.50p 3602172
19/08/2010 1,732.00p 1,738.50p 1,673.00p 1,679.50p 3429983
18/08/2010 1,731.00p 1,732.50p 1,717.00p 1,725.50p 1949861
17/08/2010 1,701.50p 1,741.00p 1,698.50p 1,736.00p 2392314
16/08/2010 1,719.50p 1,719.50p 1,684.00p 1,703.00p 2354548
13/08/2010 1,726.50p 1,727.00p 1,691.00p 1,715.00p 1624231
12/08/2010 1,708.50p 1,728.89p 1,695.50p 1,720.00p 4376455
11/08/2010 1,740.50p 1,742.00p 1,715.50p 1,717.00p 2675118
10/08/2010 1,757.00p 1,771.00p 1,743.00p 1,757.00p 1981459
09/08/2010 1,744.00p 1,764.50p 1,741.50p 1,760.00p 3269646
06/08/2010 1,747.00p 1,775.89p 1,716.00p 1,728.50p 2184922
05/08/2010 1,756.50p 1,790.39p 1,735.00p 1,735.00p 3655231
04/08/2010 1,738.50p 1,763.89p 1,730.00p 1,751.00p 3813758
03/08/2010 1,746.50p 1,765.66p 1,734.50p 1,764.50p 4046686
02/08/2010 1,701.00p 1,752.00p 1,694.00p 1,750.50p 2767505
30/07/2010 1,711.50p 1,728.50p 1,679.50p 1,679.50p 6438080
29/07/2010 1,712.00p 1,743.45p 1,707.00p 1,713.00p 3892651
28/07/2010 1,756.50p 1,757.50p 1,705.50p 1,707.00p 3694271
27/07/2010 1,750.50p 1,761.50p 1,737.50p 1,745.00p 3872671
26/07/2010 1,770.00p 1,770.00p 1,732.00p 1,750.00p 2748139
23/07/2010 1,755.50p 1,758.50p 1,741.00p 1,749.50p 3342666
22/07/2010 1,700.50p 1,762.00p 1,699.50p 1,759.50p 2633921
21/07/2010 1,713.00p 1,732.00p 1,711.00p 1,713.00p 4027314
20/07/2010 1,726.00p 1,727.50p 1,687.00p 1,701.00p 2402326
19/07/2010 1,713.50p 1,739.00p 1,706.00p 1,724.00p 2330272
16/07/2010 1,727.50p 1,753.50p 1,716.71p 1,722.00p 5937764
15/07/2010 1,737.00p 1,749.00p 1,719.50p 1,731.00p 3090736
14/07/2010 1,743.00p 1,747.00p 1,727.50p 1,746.50p 3210120
13/07/2010 1,690.50p 1,731.55p 1,690.50p 1,731.50p 4029265
12/07/2010 1,688.50p 1,697.50p 1,672.50p 1,690.00p 3025522
09/07/2010 1,675.50p 1,687.00p 1,661.50p 1,677.00p 5094423
08/07/2010 1,617.00p 1,670.00p 1,611.50p 1,667.00p 4696940
07/07/2010 1,577.50p 1,603.00p 1,566.00p 1,603.00p 5611518
06/07/2010 1,568.00p 1,602.50p 1,565.00p 1,590.50p 5333793
05/07/2010 1,578.00p 1,588.00p 1,561.00p 1,561.00p 1870239
02/07/2010 1,563.00p 1,588.50p 1,550.00p 1,576.50p 4105367
01/07/2010 1,611.00p 1,615.41p 1,552.00p 1,554.00p 6093447
30/06/2010 1,640.00p 1,644.95p 1,615.16p 1,631.00p 4769476
29/06/2010 1,666.00p 1,679.00p 1,629.00p 1,638.50p 6846961
28/06/2010 1,683.00p 1,693.50p 1,674.00p 1,691.50p 2908790
25/06/2010 1,693.00p 1,725.72p 1,665.00p 1,674.50p 5148347
24/06/2010 1,745.00p 1,745.00p 1,686.50p 1,694.00p 4226793
23/06/2010 1,742.00p 1,758.00p 1,723.00p 1,728.50p 3223950
22/06/2010 1,777.00p 1,789.76p 1,746.25p 1,761.50p 4886609
21/06/2010 1,780.50p 1,788.50p 1,766.05p 1,784.00p 2647601
18/06/2010 1,757.50p 1,771.39p 1,751.00p 1,751.00p 8975633
17/06/2010 1,764.50p 1,779.50p 1,747.50p 1,758.00p 3983818
16/06/2010 1,733.50p 1,759.00p 1,730.00p 1,757.50p 3804920
15/06/2010 1,704.50p 1,733.88p 1,696.00p 1,721.00p 3326311
14/06/2010 1,727.50p 1,735.00p 1,702.50p 1,721.00p 5027128
11/06/2010 1,696.00p 1,723.50p 1,686.00p 1,714.00p 4596808
10/06/2010 1,691.50p 1,698.45p 1,671.50p 1,684.00p 11746724
09/06/2010 1,723.50p 1,723.50p 1,680.00p 1,703.00p 4707458
08/06/2010 1,719.00p 1,721.50p 1,684.50p 1,708.50p 3902906
07/06/2010 1,716.50p 1,736.64p 1,712.50p 1,716.00p 2732991
04/06/2010 1,777.50p 1,797.31p 1,710.50p 1,740.00p 4740587
03/06/2010 1,772.00p 1,790.50p 1,760.00p 1,773.50p 3284622
02/06/2010 1,720.00p 1,755.00p 1,702.50p 1,744.00p 6645083
01/06/2010 1,730.00p 1,752.50p 1,702.00p 1,741.00p 6693386
28/05/2010 1,745.00p 1,771.00p 1,722.50p 1,751.50p 5737233
27/05/2010 1,698.50p 1,744.50p 1,698.50p 1,744.00p 6120828
26/05/2010 1,708.00p 1,722.15p 1,683.50p 1,693.00p 7808802
25/05/2010 1,666.50p 1,703.00p 1,661.50p 1,693.00p 5898810
24/05/2010 1,744.00p 1,745.00p 1,706.00p 1,713.50p 5768970
21/05/2010 1,775.00p 1,775.00p 1,720.00p 1,744.50p 8418831
20/05/2010 1,778.00p 1,801.00p 1,735.00p 1,762.00p 7864481
19/05/2010 1,778.00p 1,796.50p 1,755.50p 1,760.50p 5943894
18/05/2010 1,795.50p 1,808.00p 1,774.00p 1,802.00p 3932665
17/05/2010 1,788.00p 1,808.00p 1,777.50p 1,784.50p 5589439
14/05/2010 1,811.50p 1,814.00p 1,774.00p 1,779.50p 3641726
13/05/2010 1,829.50p 1,832.00p 1,800.63p 1,822.50p 3613314
12/05/2010 1,800.00p 1,824.00p 1,211.71p 1,809.50p 5252761
11/05/2010 1,801.50p 1,820.50p 1,794.00p 1,815.50p 4478774
10/05/2010 1,818.00p 1,839.00p 1,779.00p 1,816.00p 7028141
07/05/2010 1,751.00p 1,817.00p 1,730.50p 1,762.00p 6841410
06/05/2010 1,815.00p 1,853.37p 1,798.50p 1,800.50p 4631679
05/05/2010 1,881.00p 1,908.37p 1,827.00p 1,840.00p 5726842
04/05/2010 1,969.00p 1,972.00p 1,897.00p 1,902.00p 7735802
30/04/2010 1,959.50p 1,997.50p 1,956.63p 1,975.00p 9093655
29/04/2010 1,970.50p 1,980.00p 1,943.50p 1,961.00p 9023088
28/04/2010 1,935.00p 1,987.99p 1,931.50p 1,969.50p 10360645
27/04/2010 1,931.00p 1,952.50p 1,915.00p 1,922.00p 5755555
26/04/2010 1,922.00p 1,937.00p 1,899.00p 1,913.00p 3092839
23/04/2010 1,902.50p 1,920.00p 1,884.00p 1,917.00p 3580238
22/04/2010 1,910.50p 1,929.89p 1,889.44p 1,895.50p 3881692
21/04/2010 1,935.50p 1,940.00p 1,915.00p 1,920.50p 3972068
20/04/2010 1,906.00p 1,940.50p 1,903.00p 1,936.00p 4926832
19/04/2010 1,900.00p 1,910.50p 1,887.00p 1,904.00p 3026162
16/04/2010 1,907.50p 1,931.00p 1,895.00p 1,897.50p 5959873
15/04/2010 1,915.50p 1,924.00p 1,899.00p 1,917.00p 2495586
14/04/2010 1,897.00p 1,925.50p 1,897.00p 1,917.50p 3574960
13/04/2010 1,898.50p 1,902.50p 1,881.00p 1,891.00p 3510546
12/04/2010 1,900.00p 1,910.00p 1,882.00p 1,898.00p 3061327
09/04/2010 1,869.50p 1,891.50p 1,864.00p 1,887.00p 4866149
08/04/2010 1,849.50p 1,855.50p 1,828.50p 1,851.50p 3587809
07/04/2010 1,856.00p 1,885.82p 1,850.00p 1,854.00p 5384583
06/04/2010 1,839.00p 1,864.50p 1,834.50p 1,860.00p 4259403
01/04/2010 1,814.50p 1,829.50p 1,809.59p 1,829.50p 3568914
31/03/2010 1,818.50p 1,827.25p 1,804.00p 1,815.50p 6604859
30/03/2010 1,834.00p 1,841.00p 1,811.00p 1,816.00p 2948160
29/03/2010 1,845.50p 1,848.00p 1,815.00p 1,830.00p 3303905
26/03/2010 1,839.00p 1,858.44p 1,835.50p 1,838.50p 3658791
25/03/2010 1,854.50p 1,860.00p 1,832.50p 1,842.00p 4922084
24/03/2010 1,847.00p 1,855.50p 1,836.00p 1,850.00p 4495510
23/03/2010 1,849.50p 1,860.00p 1,840.00p 1,850.00p 3447744
22/03/2010 1,853.00p 1,853.00p 1,826.52p 1,844.00p 3843419
19/03/2010 1,882.00p 1,887.00p 1,849.50p 1,855.00p 13243511
18/03/2010 1,862.00p 1,884.00p 1,862.00p 1,871.00p 4054405
17/03/2010 1,861.50p 1,886.50p 1,857.00p 1,878.50p 5571584
16/03/2010 1,846.00p 1,865.29p 1,840.50p 1,856.50p 6519387
15/03/2010 1,841.50p 1,853.00p 1,829.00p 1,830.00p 2377790
12/03/2010 1,842.50p 1,870.70p 1,832.00p 1,841.00p 3144583
11/03/2010 1,839.50p 1,869.18p 1,833.50p 1,839.50p 3670685
10/03/2010 1,830.00p 1,853.00p 1,824.50p 1,845.00p 4436093

*Close Price adjusted for both dividends and splits