Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2020 1,266.00p 1,280.00p 1,217.90p 1,224.00p 9929884
26/06/2020 1,288.80p 1,297.00p 1,257.60p 1,258.20p 5558454
25/06/2020 1,253.80p 1,283.60p 1,238.80p 1,270.60p 5764648
24/06/2020 1,323.20p 1,346.00p 1,268.00p 1,268.00p 5336647
23/06/2020 1,314.00p 1,353.40p 1,303.20p 1,331.00p 4131510
22/06/2020 1,300.00p 1,314.60p 1,288.40p 1,302.20p 3773953
19/06/2020 1,317.20p 1,337.20p 1,306.40p 1,318.20p 14059991
18/06/2020 1,294.40p 1,311.60p 1,282.20p 1,303.60p 5725985
17/06/2020 1,325.20p 1,336.80p 1,294.60p 1,303.80p 5478109
16/06/2020 1,332.20p 1,345.00p 1,304.00p 1,318.40p 8095147
15/06/2020 1,276.40p 1,297.57p 1,254.60p 1,290.80p 6536590
12/06/2020 1,257.60p 1,328.00p 1,248.32p 1,305.80p 8253450
11/06/2020 1,301.20p 1,325.20p 1,279.80p 1,279.80p 8147430
10/06/2020 1,393.80p 1,407.00p 1,347.40p 1,356.40p 5565603
09/06/2020 1,471.00p 1,476.40p 1,383.60p 1,384.40p 10074800
08/06/2020 1,439.40p 1,497.60p 1,365.00p 1,462.80p 9846734
05/06/2020 1,357.80p 1,429.00p 1,354.00p 1,426.60p 8080747
04/06/2020 1,343.80p 1,356.40p 1,317.40p 1,334.40p 5125434
03/06/2020 1,301.20p 1,351.00p 1,301.20p 1,342.00p 8748777
02/06/2020 1,260.40p 1,293.40p 1,258.00p 1,285.00p 6838524
01/06/2020 1,252.00p 1,258.20p 1,228.00p 1,250.20p 5581577
28/05/2020 1,272.00p 1,289.80p 1,262.40p 1,264.40p 6757632
27/05/2020 1,272.80p 1,295.00p 1,244.80p 1,266.60p 8223232
26/05/2020 1,279.20p 1,297.60p 1,249.76p 1,254.00p 6101057
22/05/2020 1,220.00p 1,263.40p 1,204.00p 1,241.40p 7229824
21/05/2020 1,268.00p 1,282.20p 1,238.60p 1,245.40p 9844482
20/05/2020 1,239.80p 1,286.20p 1,227.00p 1,277.40p 9499175
19/05/2020 1,287.60p 1,297.20p 1,237.60p 1,250.00p 9215459
15/05/2020 1,186.20p 1,203.19p 1,156.40p 1,175.60p 10929003
14/05/2020 1,199.60p 1,207.20p 1,132.40p 1,158.40p 12988775
13/05/2020 1,257.20p 1,257.20p 1,214.40p 1,223.40p 7962812
12/05/2020 1,259.40p 1,272.00p 1,244.33p 1,261.20p 7915143
11/05/2020 1,277.20p 1,283.00p 1,246.27p 1,262.00p 8821060
07/05/2020 1,241.40p 1,283.20p 1,231.60p 1,263.60p 7921632
06/05/2020 1,280.00p 1,284.80p 1,228.20p 1,230.60p 11312327
05/05/2020 1,278.40p 1,323.80p 1,254.21p 1,283.40p 15078306
01/05/2020 1,259.60p 1,287.20p 1,175.80p 1,200.00p 11103534
30/04/2020 1,419.00p 1,419.77p 1,237.92p 1,286.40p 27104536
29/04/2020 1,412.60p 1,467.20p 1,404.20p 1,451.40p 6276383
28/04/2020 1,379.60p 1,412.40p 1,354.60p 1,404.40p 6979178
27/04/2020 1,367.20p 1,373.71p 1,332.03p 1,366.20p 5937008
24/04/2020 1,375.00p 1,397.60p 1,342.60p 1,348.40p 7183741
23/04/2020 1,366.80p 1,413.40p 1,355.20p 1,400.00p 7419619
22/04/2020 1,301.00p 1,365.00p 1,266.80p 1,349.60p 9545551
21/04/2020 1,302.80p 1,309.40p 1,265.19p 1,288.00p 10485334
20/04/2020 1,340.00p 1,371.79p 1,310.00p 1,345.00p 8510882
17/04/2020 1,307.40p 1,345.80p 1,295.60p 1,343.20p 9740043
16/04/2020 1,342.80p 1,343.60p 1,251.00p 1,272.00p 9832292
15/04/2020 1,404.40p 1,411.40p 1,304.80p 1,315.80p 10831265
14/04/2020 1,492.60p 1,499.00p 1,402.40p 1,421.00p 10236893
09/04/2020 1,491.60p 1,514.80p 1,452.40p 1,472.00p 12072282
08/04/2020 1,456.00p 1,479.40p 1,430.60p 1,450.60p 9717597
07/04/2020 1,504.00p 1,514.85p 1,447.80p 1,486.00p 11672769
06/04/2020 1,444.60p 1,476.00p 1,401.80p 1,436.40p 11238868
03/04/2020 1,459.60p 1,481.60p 1,392.60p 1,418.40p 12399632
02/04/2020 1,393.80p 1,542.03p 1,393.60p 1,479.60p 20572384
01/04/2020 1,304.40p 1,392.77p 1,301.20p 1,352.40p 19923942
31/03/2020 1,294.20p 1,362.40p 1,289.20p 1,359.80p 22899452
30/03/2020 1,197.60p 1,272.60p 1,176.49p 1,262.00p 19000076
27/03/2020 1,318.40p 1,355.80p 1,204.00p 1,230.60p 24485878
26/03/2020 1,350.00p 1,387.80p 1,306.80p 1,374.00p 13815177
25/03/2020 1,358.00p 1,417.40p 1,269.20p 1,417.40p 23127220
24/03/2020 1,148.60p 1,312.20p 1,132.80p 1,312.20p 24094800
23/03/2020 998.00p 1,102.40p 985.12p 1,067.60p 27019568
20/03/2020 1,036.40p 1,081.60p 1,008.40p 1,033.60p 50472472
19/03/2020 890.60p 1,028.20p 889.70p 960.00p 41175140
18/03/2020 977.70p 981.40p 907.10p 916.80p 35888176
17/03/2020 1,050.40p 1,062.19p 962.00p 1,026.20p 30018260
16/03/2020 1,080.00p 1,085.00p 993.80p 1,003.40p 39334292
13/03/2020 1,193.00p 1,247.00p 1,060.20p 1,083.80p 47538264
12/03/2020 1,267.00p 1,281.80p 1,100.00p 1,100.00p 31322944
11/03/2020 1,384.60p 1,399.40p 1,299.60p 1,311.40p 30392128
10/03/2020 1,370.00p 1,476.32p 1,318.40p 1,348.00p 28625896
09/03/2020 1,280.80p 1,399.28p 1,239.20p 1,304.80p 51766904
06/03/2020 1,673.00p 1,684.60p 1,595.60p 1,595.60p 12106296
05/03/2020 1,735.60p 1,737.60p 1,691.23p 1,694.80p 7052984
04/03/2020 1,731.40p 1,768.40p 1,711.20p 1,738.60p 10024469
03/03/2020 1,747.60p 1,783.00p 1,713.01p 1,721.00p 10062291
02/03/2020 1,738.00p 1,745.40p 1,663.80p 1,712.00p 14415363
28/02/2020 1,671.00p 1,732.40p 1,628.80p 1,663.60p 19907172
27/02/2020 1,753.60p 1,764.80p 1,710.00p 1,732.40p 9999065
26/02/2020 1,767.20p 1,789.60p 1,762.33p 1,786.00p 8895377
25/02/2020 1,828.00p 1,831.47p 1,777.60p 1,780.20p 7244129
24/02/2020 1,839.80p 1,845.80p 1,800.40p 1,822.00p 9807217
21/02/2020 1,908.00p 1,913.60p 1,871.80p 1,886.40p 8170709
20/02/2020 1,941.80p 1,942.60p 1,921.00p 1,921.00p 5806251
19/02/2020 1,939.00p 1,939.80p 1,919.40p 1,933.00p 6745143
18/02/2020 1,928.60p 1,939.00p 1,908.95p 1,921.60p 6331353
17/02/2020 1,935.80p 1,954.00p 1,931.60p 1,937.60p 2916162
14/02/2020 1,955.80p 1,959.40p 1,923.60p 1,927.00p 5605697
13/02/2020 1,992.60p 1,998.59p 1,940.00p 1,947.20p 5768394
12/02/2020 2,009.00p 2,033.00p 2,001.50p 2,021.00p 6196839
11/02/2020 1,980.40p 2,004.72p 1,976.40p 1,987.40p 8489372
10/02/2020 1,996.80p 1,997.60p 1,960.60p 1,964.80p 5211151
07/02/2020 1,997.20p 2,002.50p 1,970.60p 1,986.00p 6581945
06/02/2020 2,037.50p 2,044.59p 1,998.00p 2,000.50p 6790455
05/02/2020 1,992.00p 2,036.50p 1,982.00p 2,015.50p 7700696
04/02/2020 1,990.00p 2,006.00p 1,978.00p 1,998.00p 6889745
03/02/2020 1,997.00p 1,998.52p 1,963.20p 1,963.20p 8104379
31/01/2020 2,050.00p 2,056.50p 1,991.20p 2,000.00p 8483382
30/01/2020 2,084.00p 2,085.50p 2,037.00p 2,046.00p 7569251
29/01/2020 2,158.50p 2,161.50p 2,124.50p 2,124.50p 6475903
28/01/2020 2,162.00p 2,168.50p 2,146.50p 2,154.50p 5450075
27/01/2020 2,175.00p 2,188.00p 2,143.99p 2,151.50p 5172341
24/01/2020 2,201.00p 2,226.50p 2,195.00p 2,200.00p 6082581
23/01/2020 2,185.50p 2,195.00p 2,170.50p 2,179.00p 4041054
22/01/2020 2,216.50p 2,221.00p 2,185.12p 2,189.00p 5338327
21/01/2020 2,245.50p 2,251.00p 2,205.32p 2,214.50p 4954676
20/01/2020 2,274.50p 2,282.50p 2,248.50p 2,252.50p 1986073
17/01/2020 2,272.50p 2,276.50p 2,257.00p 2,265.00p 4658994
16/01/2020 2,289.00p 2,309.00p 2,228.50p 2,273.00p 5678159
15/01/2020 2,279.00p 2,292.00p 2,266.00p 2,288.50p 5482162
14/01/2020 2,284.50p 2,292.00p 2,263.80p 2,271.50p 4713415
13/01/2020 2,281.50p 2,286.50p 2,260.90p 2,280.00p 3318595
10/01/2020 2,292.00p 2,296.00p 2,269.00p 2,270.00p 2952127
09/01/2020 2,285.00p 2,291.00p 2,269.20p 2,269.50p 4441923
08/01/2020 2,312.00p 2,312.00p 2,276.50p 2,290.50p 7238672
07/01/2020 2,323.00p 2,323.00p 2,292.00p 2,299.00p 4771804
06/01/2020 2,319.50p 2,342.50p 2,291.70p 2,313.50p 4980336
03/01/2020 2,277.50p 2,309.46p 2,271.80p 2,306.50p 3955996
02/01/2020 2,240.00p 2,267.00p 2,236.50p 2,258.50p 2418785
31/12/2019 2,235.50p 2,255.50p 2,229.00p 2,239.50p 1507840
30/12/2019 2,266.00p 2,268.00p 2,246.00p 2,247.50p 2401533
27/12/2019 2,274.50p 2,292.00p 2,260.00p 2,271.00p 2377194
24/12/2019 2,271.50p 2,283.00p 2,266.30p 2,275.50p 955700
23/12/2019 2,234.50p 2,261.00p 2,227.67p 2,259.00p 2213930
20/12/2019 2,250.00p 2,259.50p 2,227.50p 2,233.50p 9679150
19/12/2019 2,244.00p 2,275.50p 2,240.50p 2,272.50p 5634479
18/12/2019 2,223.50p 2,257.00p 2,221.00p 2,248.50p 6481377
17/12/2019 2,175.50p 2,229.00p 2,167.50p 2,229.00p 7577525
16/12/2019 2,137.00p 2,179.50p 2,136.00p 2,160.00p 5636827
13/12/2019 2,135.00p 2,164.00p 2,125.00p 2,135.50p 9963880
12/12/2019 2,150.00p 2,182.50p 2,148.50p 2,166.00p 5503755
11/12/2019 2,157.50p 2,179.50p 2,145.50p 2,145.50p 4361854
10/12/2019 2,151.00p 2,163.50p 2,136.00p 2,156.50p 4159345
09/12/2019 2,158.50p 2,165.11p 2,149.90p 2,158.00p 2548908
06/12/2019 2,126.50p 2,170.54p 2,126.50p 2,166.00p 3237431
05/12/2019 2,147.00p 2,153.48p 2,124.00p 2,126.50p 3455831
04/12/2019 2,137.50p 2,164.00p 2,134.50p 2,144.50p 4603306
03/12/2019 2,190.50p 2,196.10p 2,133.00p 2,140.00p 5588856
02/12/2019 2,199.50p 2,226.50p 2,196.00p 2,199.50p 4417937
29/11/2019 2,212.00p 2,229.20p 2,189.50p 2,189.50p 4225701
28/11/2019 2,220.50p 2,229.50p 2,210.16p 2,223.50p 1800154
27/11/2019 2,245.00p 2,245.00p 2,219.35p 2,219.50p 2971603
26/11/2019 2,270.00p 2,275.50p 2,233.50p 2,235.00p 7013408
25/11/2019 2,271.00p 2,285.50p 2,263.76p 2,267.50p 2278500
22/11/2019 2,267.00p 2,285.50p 2,257.00p 2,269.00p 3262075
21/11/2019 2,225.00p 2,252.00p 2,212.00p 2,250.00p 5822051
20/11/2019 2,251.00p 2,257.00p 2,221.25p 2,250.50p 5527306
19/11/2019 2,276.00p 2,304.00p 2,264.50p 2,267.50p 3818356
18/11/2019 2,286.00p 2,294.50p 2,270.76p 2,276.00p 12574304
15/11/2019 2,293.50p 2,300.50p 2,274.50p 2,292.50p 3641968
14/11/2019 2,295.00p 2,310.00p 2,285.00p 2,285.00p 2563461
13/11/2019 2,316.50p 2,333.50p 2,304.00p 2,325.00p 2553820
12/11/2019 2,326.50p 2,341.50p 2,323.00p 2,331.00p 2480779
11/11/2019 2,329.00p 2,329.00p 2,291.00p 2,323.00p 2811144
08/11/2019 2,337.00p 2,345.10p 2,325.00p 2,329.50p 2723602
07/11/2019 2,333.50p 2,348.10p 2,328.60p 2,335.00p 3365063
06/11/2019 2,329.50p 2,341.00p 2,316.25p 2,337.00p 3077481
05/11/2019 2,309.00p 2,334.00p 2,307.00p 2,324.50p 3546214
04/11/2019 2,264.50p 2,309.00p 2,257.12p 2,302.50p 3209283
01/11/2019 2,218.50p 2,257.00p 2,218.00p 2,253.50p 4627252
31/10/2019 2,301.50p 2,314.50p 2,218.00p 2,218.00p 10527409
30/10/2019 2,327.00p 2,334.00p 2,313.00p 2,322.50p 3782627
29/10/2019 2,320.00p 2,335.50p 2,303.50p 2,334.50p 4578834
28/10/2019 2,329.50p 2,343.22p 2,321.50p 2,327.00p 3035720
25/10/2019 2,309.00p 2,325.90p 2,304.50p 2,324.00p 2923050
24/10/2019 2,301.00p 2,332.00p 2,293.00p 2,313.00p 4486108
23/10/2019 2,282.00p 2,308.50p 2,269.00p 2,304.50p 5909114
22/10/2019 2,236.00p 2,287.00p 2,232.50p 2,275.00p 3416428
21/10/2019 2,222.00p 2,234.35p 2,211.00p 2,226.50p 3783258
18/10/2019 2,249.00p 2,259.00p 2,224.50p 2,226.50p 4998104
17/10/2019 2,238.00p 2,271.00p 2,233.00p 2,246.00p 4949304
16/10/2019 2,255.00p 2,274.00p 2,229.00p 2,232.50p 5180636
15/10/2019 2,285.50p 2,288.50p 2,245.00p 2,255.50p 5072174
14/10/2019 2,288.00p 2,302.00p 2,268.00p 2,277.50p 4077067
11/10/2019 2,305.00p 2,326.50p 2,269.50p 2,282.00p 5119581
10/10/2019 2,305.00p 2,333.00p 2,298.26p 2,304.00p 3305126
09/10/2019 2,309.00p 2,321.00p 2,292.00p 2,307.00p 4299286
08/10/2019 2,334.50p 2,340.50p 2,309.50p 2,309.50p 4038395
07/10/2019 2,304.50p 2,338.00p 2,298.50p 2,334.50p 2498766
04/10/2019 2,310.50p 2,323.00p 2,292.00p 2,309.50p 3124226
03/10/2019 2,285.50p 2,297.50p 2,257.00p 2,284.00p 6222848
02/10/2019 2,381.50p 2,381.50p 2,297.81p 2,300.00p 6332413
01/10/2019 2,409.00p 2,416.50p 2,387.00p 2,395.50p 4769471
30/09/2019 2,412.00p 2,419.50p 2,379.00p 2,396.00p 4759065
27/09/2019 2,375.00p 2,410.00p 2,372.24p 2,410.00p 4904801
26/09/2019 2,335.00p 2,368.00p 2,334.50p 2,358.00p 6133208
25/09/2019 2,305.00p 2,334.50p 2,304.50p 2,328.50p 3579316
24/09/2019 2,360.00p 2,361.00p 2,312.24p 2,324.00p 4358716
23/09/2019 2,345.00p 2,364.30p 2,324.00p 2,357.50p 4087810
20/09/2019 2,339.50p 2,351.00p 2,324.50p 2,334.50p 12329650
19/09/2019 2,330.50p 2,368.50p 2,319.00p 2,347.50p 4341731
18/09/2019 2,322.00p 2,352.87p 2,314.50p 2,339.00p 3769661
17/09/2019 2,327.00p 2,363.00p 2,306.00p 2,332.00p 5381486
16/09/2019 2,355.00p 2,360.00p 2,322.50p 2,322.50p 6490074
13/09/2019 2,281.00p 2,297.28p 2,276.00p 2,279.50p 3430975
12/09/2019 2,290.00p 2,296.00p 2,261.00p 2,283.00p 4174439
11/09/2019 2,301.00p 2,322.00p 2,296.00p 2,298.50p 4381982
10/09/2019 2,270.00p 2,324.50p 2,265.50p 2,319.00p 5086647

*Close Price adjusted for both dividends and splits