Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/09/2019 2,278.50p 2,294.00p 2,252.00p 2,267.50p 3457626
06/09/2019 2,270.50p 2,280.33p 2,242.00p 2,256.00p 4149006
05/09/2019 2,287.50p 2,295.50p 2,265.85p 2,279.00p 3806794
04/09/2019 2,280.00p 2,284.30p 2,257.00p 2,280.00p 2560610
03/09/2019 2,281.00p 2,293.00p 2,252.50p 2,269.50p 7039236
02/09/2019 2,276.00p 2,291.50p 2,267.99p 2,279.00p 4529186
30/08/2019 2,289.00p 2,295.00p 2,257.00p 2,265.00p 4620583
29/08/2019 2,276.50p 2,306.50p 2,264.56p 2,288.50p 3005459
28/08/2019 2,252.00p 2,279.00p 2,234.50p 2,270.50p 3561534
27/08/2019 2,252.00p 2,271.50p 2,241.00p 2,243.00p 5785965
23/08/2019 2,287.50p 2,287.50p 2,249.50p 2,252.00p 3582403
22/08/2019 2,303.00p 2,303.00p 2,264.00p 2,278.50p 3687188
21/08/2019 2,287.00p 2,316.00p 2,283.50p 2,309.50p 4539648
20/08/2019 2,306.50p 2,309.50p 2,266.00p 2,269.50p 4309864
19/08/2019 2,296.50p 2,318.50p 2,283.50p 2,304.50p 3312358
16/08/2019 2,264.50p 2,274.50p 2,253.50p 2,265.50p 5867031
15/08/2019 2,310.00p 2,311.50p 2,237.50p 2,258.50p 8968484
14/08/2019 2,381.50p 2,385.00p 2,311.50p 2,332.50p 6029591
13/08/2019 2,351.00p 2,391.50p 2,336.50p 2,380.50p 7283682
12/08/2019 2,353.50p 2,363.50p 2,333.50p 2,349.00p 6589219
09/08/2019 2,352.50p 2,352.50p 2,310.00p 2,339.00p 12604179
08/08/2019 2,356.50p 2,364.50p 2,318.45p 2,345.00p 8809293
07/08/2019 2,344.50p 2,366.56p 2,311.03p 2,318.50p 5735110
06/08/2019 2,352.50p 2,355.50p 2,322.00p 2,329.50p 6865105
05/08/2019 2,380.00p 2,402.00p 2,348.50p 2,362.00p 5015179
02/08/2019 2,450.00p 2,455.00p 2,398.00p 2,408.50p 6706601
01/08/2019 2,520.00p 2,520.00p 2,450.00p 2,472.00p 6434794
31/07/2019 2,627.50p 2,640.50p 2,596.00p 2,602.50p 4322148
30/07/2019 2,618.50p 2,641.00p 2,612.00p 2,618.00p 3887450
29/07/2019 2,544.00p 2,618.00p 2,544.00p 2,609.00p 3741208
26/07/2019 2,539.00p 2,565.97p 2,534.50p 2,554.00p 3048927
25/07/2019 2,541.00p 2,565.00p 2,530.50p 2,542.50p 3913801
24/07/2019 2,571.50p 2,572.50p 2,533.50p 2,545.50p 3363604
23/07/2019 2,571.50p 2,595.00p 2,570.00p 2,570.00p 2980902
22/07/2019 2,559.50p 2,576.50p 2,550.50p 2,565.50p 2692866
19/07/2019 2,547.50p 2,553.50p 2,523.00p 2,542.50p 2923556
18/07/2019 2,541.50p 2,549.10p 2,528.50p 2,531.00p 3441574
17/07/2019 2,577.00p 2,585.50p 2,551.50p 2,557.50p 3479763
16/07/2019 2,582.00p 2,595.00p 2,577.00p 2,594.50p 8111426
15/07/2019 2,590.00p 2,603.50p 2,577.00p 2,592.50p 3493582
12/07/2019 2,615.50p 2,619.50p 2,591.00p 2,591.00p 3081048
11/07/2019 2,619.00p 2,630.50p 2,602.50p 2,606.50p 2721888
10/07/2019 2,599.50p 2,617.50p 2,595.00p 2,607.50p 2919957
09/07/2019 2,589.00p 2,601.00p 2,580.40p 2,595.00p 2567973
08/07/2019 2,580.00p 2,594.00p 2,578.00p 2,580.00p 2119798
05/07/2019 2,590.50p 2,603.00p 2,580.00p 2,586.50p 3226796
04/07/2019 2,581.50p 2,607.00p 2,573.50p 2,593.50p 2157317
03/07/2019 2,589.00p 2,600.50p 2,577.66p 2,580.50p 4749596
02/07/2019 2,604.50p 2,627.00p 2,595.00p 2,595.00p 5266727
01/07/2019 2,601.50p 2,647.00p 2,601.50p 2,603.00p 4246288
28/06/2019 2,584.50p 2,595.00p 2,573.50p 2,581.00p 4530534
27/06/2019 2,622.50p 2,626.83p 2,590.50p 2,594.50p 3413552
26/06/2019 2,620.00p 2,638.50p 2,614.00p 2,622.00p 3643684
25/06/2019 2,590.00p 2,610.50p 2,580.50p 2,606.50p 4106608
24/06/2019 2,599.50p 2,609.84p 2,594.00p 2,598.50p 3586788
21/06/2019 2,590.00p 2,627.50p 2,585.82p 2,595.00p 11869326
20/06/2019 2,571.00p 2,602.65p 2,562.50p 2,585.50p 4050344
19/06/2019 2,566.00p 2,570.46p 2,551.00p 2,556.00p 3747155
18/06/2019 2,517.50p 2,561.50p 2,516.50p 2,553.00p 4467167
17/06/2019 2,527.50p 2,528.50p 2,491.50p 2,522.50p 4979769
14/06/2019 2,533.00p 2,533.00p 2,507.50p 2,516.50p 4136714
13/06/2019 2,520.00p 2,575.48p 2,513.00p 2,518.50p 4227508
12/06/2019 2,533.00p 2,550.50p 2,515.50p 2,526.00p 3467390
11/06/2019 2,555.00p 2,569.69p 2,548.00p 2,548.00p 3881494
10/06/2019 2,549.00p 2,561.50p 2,543.00p 2,550.00p 3182415
07/06/2019 2,530.00p 2,543.00p 2,517.50p 2,530.50p 5768713
06/06/2019 2,497.00p 2,521.00p 2,490.67p 2,516.50p 3798048
05/06/2019 2,483.00p 2,507.00p 2,472.00p 2,481.50p 3294527
04/06/2019 2,487.50p 2,487.50p 2,451.00p 2,479.00p 4002870
03/06/2019 2,450.00p 2,493.00p 2,429.50p 2,487.50p 3680943
31/05/2019 2,460.50p 2,478.00p 2,450.00p 2,473.50p 4549615
30/05/2019 2,493.00p 2,504.64p 2,473.00p 2,480.50p 3041030
29/05/2019 2,480.50p 2,485.00p 2,451.50p 2,475.50p 3469237
28/05/2019 2,511.00p 2,527.50p 2,500.00p 2,504.00p 5831444
24/05/2019 2,487.50p 2,510.50p 2,487.00p 2,500.50p 3113830
23/05/2019 2,525.00p 2,533.50p 2,468.50p 2,485.50p 4996156
22/05/2019 2,552.50p 2,571.50p 2,548.75p 2,553.00p 3468658
21/05/2019 2,550.00p 2,567.18p 2,542.00p 2,547.50p 2448260
20/05/2019 2,551.00p 2,568.00p 2,525.50p 2,540.00p 2619590
17/05/2019 2,529.00p 2,555.50p 2,529.00p 2,541.50p 4196685
16/05/2019 2,506.00p 2,535.50p 2,496.50p 2,531.50p 3340802
15/05/2019 2,499.50p 2,535.00p 2,489.00p 2,526.00p 3730343
14/05/2019 2,463.00p 2,502.03p 2,459.50p 2,497.50p 2794500
13/05/2019 2,440.00p 2,480.50p 2,440.00p 2,458.00p 3759978
10/05/2019 2,440.00p 2,450.19p 2,417.50p 2,433.00p 2805905
09/05/2019 2,407.50p 2,440.50p 2,399.00p 2,422.00p 3488480
08/05/2019 2,380.50p 2,433.50p 2,380.50p 2,418.00p 5752233
07/05/2019 2,457.50p 2,457.50p 2,374.50p 2,376.50p 10170604
03/05/2019 2,470.50p 2,518.00p 2,465.30p 2,472.50p 3882249
02/05/2019 2,470.00p 2,494.00p 2,453.00p 2,475.00p 3761311
01/05/2019 2,476.00p 2,476.02p 2,427.50p 2,429.00p 1606911
30/04/2019 2,452.00p 2,470.50p 2,443.00p 2,464.50p 3103166
29/04/2019 2,449.50p 2,460.50p 2,437.00p 2,449.00p 2415982
26/04/2019 2,493.00p 2,493.00p 2,438.00p 2,452.50p 5023492
25/04/2019 2,488.00p 2,504.76p 2,467.50p 2,496.00p 5294550
24/04/2019 2,537.50p 2,541.63p 2,486.71p 2,493.50p 5689449
23/04/2019 2,506.00p 2,551.00p 2,506.00p 2,541.50p 5491253
18/04/2019 2,493.50p 2,498.50p 2,477.00p 2,484.00p 3327845
17/04/2019 2,500.50p 2,514.50p 2,493.00p 2,501.50p 3474114
16/04/2019 2,491.50p 2,504.70p 2,474.50p 2,492.00p 2581837
15/04/2019 2,504.00p 2,511.60p 2,483.50p 2,490.50p 2610560
12/04/2019 2,518.50p 2,534.00p 2,493.80p 2,505.00p 2876874
11/04/2019 2,514.00p 2,522.50p 2,501.00p 2,506.00p 2350387
10/04/2019 2,513.00p 2,522.57p 2,495.00p 2,511.50p 2982444
09/04/2019 2,518.00p 2,538.50p 2,496.16p 2,502.50p 3094956
08/04/2019 2,500.50p 2,525.13p 2,493.30p 2,522.50p 4078863
05/04/2019 2,462.00p 2,501.00p 2,459.00p 2,497.00p 5190755
04/04/2019 2,448.00p 2,459.00p 2,427.50p 2,458.50p 3157202
03/04/2019 2,449.50p 2,458.50p 2,437.00p 2,458.50p 3923759
02/04/2019 2,443.50p 2,460.50p 2,441.00p 2,450.00p 4559934
01/04/2019 2,438.50p 2,452.50p 2,429.50p 2,432.50p 2995873
29/03/2019 2,420.00p 2,438.00p 2,417.00p 2,428.00p 6134504
28/03/2019 2,385.00p 2,408.50p 2,375.50p 2,399.00p 3660471
27/03/2019 2,409.00p 2,409.00p 2,366.00p 2,384.00p 3637600
26/03/2019 2,402.00p 2,424.50p 2,391.00p 2,399.50p 3578837
25/03/2019 2,392.50p 2,418.00p 2,385.18p 2,390.00p 4815700
22/03/2019 2,462.00p 2,463.00p 2,391.00p 2,406.00p 2874160
21/03/2019 2,462.50p 2,489.00p 2,450.00p 2,473.00p 3853156
20/03/2019 2,427.00p 2,456.16p 2,421.00p 2,442.50p 3313096
19/03/2019 2,423.50p 2,452.00p 2,422.50p 2,438.50p 3028176
18/03/2019 2,396.00p 2,431.00p 2,395.00p 2,430.00p 4227558
15/03/2019 2,402.50p 2,420.00p 2,393.50p 2,403.50p 11032741
14/03/2019 2,386.00p 2,413.00p 2,380.00p 2,390.00p 3470762
13/03/2019 2,348.50p 2,382.50p 2,345.00p 2,375.50p 3124720
12/03/2019 2,345.00p 2,364.80p 2,314.00p 2,359.50p 4648437
11/03/2019 2,343.00p 2,365.50p 2,341.00p 2,350.00p 2709495
08/03/2019 2,359.50p 2,367.50p 2,317.00p 2,334.50p 4655482
07/03/2019 2,378.50p 2,388.50p 2,365.48p 2,377.00p 4535852
06/03/2019 2,378.00p 2,401.00p 2,374.67p 2,387.00p 3705677
05/03/2019 2,377.50p 2,393.50p 2,365.50p 2,387.00p 2997481
04/03/2019 2,373.50p 2,385.51p 2,357.00p 2,366.50p 3025888
01/03/2019 2,372.00p 2,380.50p 2,361.50p 2,364.50p 2933725
28/02/2019 2,372.50p 2,382.50p 2,360.47p 2,364.50p 4732151
27/02/2019 2,382.00p 2,392.00p 2,367.50p 2,384.50p 2786402
26/02/2019 2,395.00p 2,409.50p 2,367.50p 2,398.50p 3286483
25/02/2019 2,415.50p 2,432.23p 2,398.50p 2,409.50p 2453402
22/02/2019 2,406.50p 2,439.50p 2,404.50p 2,414.50p 3222368
21/02/2019 2,436.00p 2,439.00p 2,409.00p 2,419.00p 3521918
20/02/2019 2,435.00p 2,441.50p 2,415.50p 2,440.50p 3191237
19/02/2019 2,422.50p 2,437.50p 2,414.50p 2,422.50p 3152548
18/02/2019 2,448.00p 2,448.00p 2,425.00p 2,425.00p 2964914
15/02/2019 2,453.00p 2,486.43p 2,437.50p 2,443.50p 8632861
14/02/2019 2,468.00p 2,474.50p 2,447.50p 2,460.00p 4928346
13/02/2019 2,496.50p 2,496.50p 2,468.50p 2,490.00p 5105474
12/02/2019 2,480.50p 2,490.00p 2,465.50p 2,474.50p 3624224
11/02/2019 2,460.00p 2,491.50p 2,442.50p 2,460.00p 3860694
08/02/2019 2,446.50p 2,458.50p 2,437.00p 2,443.00p 3349428
07/02/2019 2,489.50p 2,514.00p 2,450.00p 2,451.50p 3379456
06/02/2019 2,470.00p 2,495.17p 2,459.37p 2,489.00p 4414179
05/02/2019 2,450.50p 2,491.00p 2,448.50p 2,487.00p 6224212
04/02/2019 2,399.50p 2,442.50p 2,395.50p 2,431.00p 5812245
01/02/2019 2,367.00p 2,395.00p 2,352.50p 2,384.50p 7482335
31/01/2019 2,360.00p 2,392.50p 2,345.50p 2,368.50p 7491088
30/01/2019 2,261.50p 2,315.85p 2,260.50p 2,285.50p 5990274
29/01/2019 2,245.00p 2,265.50p 2,235.00p 2,248.50p 5455320
28/01/2019 2,261.50p 2,264.00p 2,227.00p 2,227.00p 4840954
25/01/2019 2,287.00p 2,303.50p 2,268.50p 2,268.50p 4591329
24/01/2019 2,282.00p 2,294.50p 2,254.50p 2,284.00p 5107683
23/01/2019 2,327.50p 2,329.50p 2,273.00p 2,281.00p 5837765
22/01/2019 2,375.00p 2,376.00p 2,319.50p 2,334.50p 5042097
21/01/2019 2,404.50p 2,413.50p 2,397.00p 2,403.00p 2369976
18/01/2019 2,370.00p 2,403.00p 2,343.00p 2,389.00p 4506047
17/01/2019 2,344.00p 2,354.50p 2,315.00p 2,322.00p 3642396
16/01/2019 2,395.50p 2,401.00p 2,346.28p 2,351.00p 4613505
15/01/2019 2,391.00p 2,409.01p 2,376.00p 2,397.00p 3243368
14/01/2019 2,370.00p 2,394.50p 2,352.50p 2,379.00p 2862695
11/01/2019 2,426.50p 2,455.18p 2,142.50p 2,389.00p 3196980
10/01/2019 2,393.50p 2,418.50p 2,380.50p 2,418.50p 3461070
09/01/2019 2,413.00p 2,414.00p 2,391.00p 2,395.00p 4830750
08/01/2019 2,391.50p 2,412.00p 2,385.00p 2,387.50p 2979366
07/01/2019 2,420.00p 2,423.00p 2,365.50p 2,389.00p 3761222
04/01/2019 2,403.50p 2,420.00p 2,379.00p 2,400.00p 4546628
03/01/2019 2,355.50p 2,384.00p 2,338.00p 2,365.00p 3368005
02/01/2019 2,309.50p 2,380.00p 2,286.50p 2,363.50p 4075796
31/12/2018 2,337.00p 2,353.00p 2,322.00p 2,340.00p 1576218
28/12/2018 2,292.50p 2,331.50p 2,289.00p 2,328.00p 3593325
27/12/2018 2,316.50p 2,323.00p 2,242.00p 2,268.50p 3398940
24/12/2018 2,270.00p 2,293.50p 2,270.00p 2,291.00p 1170507
21/12/2018 2,270.00p 2,289.00p 2,253.50p 2,281.50p 13234272
20/12/2018 2,284.00p 2,315.00p 2,269.00p 2,290.50p 5005497
19/12/2018 2,261.00p 2,330.00p 2,261.00p 2,318.00p 4961338
18/12/2018 2,294.00p 2,304.00p 2,272.00p 2,281.50p 4111204
17/12/2018 2,347.00p 2,363.10p 2,327.50p 2,339.00p 2761632
14/12/2018 2,345.00p 2,382.00p 2,337.00p 2,358.00p 2584541
13/12/2018 2,370.50p 2,375.40p 2,325.50p 2,362.00p 3293244
12/12/2018 2,365.00p 2,387.00p 2,350.00p 2,366.50p 3682086
11/12/2018 2,350.50p 2,384.50p 2,331.00p 2,350.00p 5019052
10/12/2018 2,356.50p 2,372.50p 2,324.00p 2,327.00p 5327538
07/12/2018 2,330.00p 2,412.00p 2,321.50p 2,365.00p 7451388
06/12/2018 2,393.50p 2,401.00p 2,288.00p 2,301.50p 7045550
05/12/2018 2,440.00p 2,440.00p 2,398.00p 2,411.00p 3641115
04/12/2018 2,462.00p 2,484.00p 2,457.50p 2,462.00p 3777476
03/12/2018 2,475.00p 2,494.00p 2,454.50p 2,460.50p 5333372
30/11/2018 2,415.00p 2,422.00p 2,395.50p 2,395.50p 6140437
29/11/2018 2,391.00p 2,431.00p 2,365.50p 2,414.50p 5060871
28/11/2018 2,403.00p 2,411.50p 2,365.00p 2,383.00p 3456104
27/11/2018 2,399.00p 2,405.50p 2,363.00p 2,384.00p 3783527
26/11/2018 2,366.50p 2,414.00p 2,359.50p 2,400.00p 4196227
23/11/2018 2,417.00p 2,429.50p 2,323.00p 2,332.50p 4484255
22/11/2018 2,459.50p 2,460.50p 2,410.00p 2,425.50p 1646359

*Close Price adjusted for both dividends and splits