Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/04/2017 2,113.50p 2,121.50p 2,104.24p 2,106.00p 4821943
24/04/2017 2,107.00p 2,117.60p 2,056.50p 2,100.00p 4981844
21/04/2017 2,052.50p 2,062.29p 2,037.00p 2,056.50p 6697812
20/04/2017 2,065.50p 2,065.50p 2,046.50p 2,054.50p 12249695
19/04/2017 2,107.50p 2,112.50p 2,067.00p 2,067.00p 12356233
18/04/2017 2,174.00p 2,178.37p 2,125.00p 2,125.00p 7589374
13/04/2017 2,214.50p 2,219.00p 2,182.50p 2,192.50p 6353616
12/04/2017 2,243.50p 2,249.50p 2,222.06p 2,222.50p 4910566
11/04/2017 2,236.50p 2,250.08p 2,217.50p 2,234.00p 3988377
10/04/2017 2,243.00p 2,248.50p 2,210.58p 2,240.50p 2777930
07/04/2017 2,224.00p 2,245.50p 2,209.91p 2,245.50p 5173126
06/04/2017 2,199.00p 2,220.92p 2,175.50p 2,207.50p 3907882
05/04/2017 2,222.00p 2,234.50p 2,202.00p 2,202.00p 6080922
04/04/2017 2,180.00p 2,195.50p 2,174.66p 2,192.00p 4373427
03/04/2017 2,200.50p 2,206.00p 2,169.12p 2,170.00p 6381260
31/03/2017 2,222.00p 2,224.00p 2,184.50p 2,184.50p 6597871
30/03/2017 2,231.00p 2,276.47p 2,209.50p 2,221.50p 4853333
29/03/2017 2,217.00p 2,228.00p 2,187.50p 2,228.00p 4608136
28/03/2017 2,173.00p 2,213.56p 2,168.00p 2,209.50p 3745903
27/03/2017 2,170.00p 2,179.00p 2,152.50p 2,173.00p 3992162
24/03/2017 2,197.00p 2,199.00p 2,174.50p 2,180.00p 3228410
23/03/2017 2,205.00p 2,206.76p 2,179.24p 2,198.50p 3250613
22/03/2017 2,203.50p 2,211.84p 2,184.50p 2,204.00p 6657538
21/03/2017 2,223.00p 2,235.50p 2,198.97p 2,210.50p 3537408
20/03/2017 2,218.00p 2,224.08p 2,210.00p 2,216.50p 3332002
17/03/2017 2,222.00p 2,245.08p 2,218.00p 2,230.00p 7263152
16/03/2017 2,221.00p 2,244.36p 2,204.00p 2,215.00p 5415051
15/03/2017 2,192.50p 2,206.90p 2,188.38p 2,190.50p 4752465
14/03/2017 2,230.00p 2,238.00p 2,177.50p 2,183.50p 6356410
13/03/2017 2,212.00p 2,225.50p 2,190.50p 2,222.00p 4340559
10/03/2017 2,199.50p 2,236.50p 2,197.50p 2,209.50p 5746380
09/03/2017 2,210.00p 2,210.00p 2,137.36p 2,180.00p 7664252
08/03/2017 2,248.00p 2,251.38p 2,225.50p 2,225.50p 4627089
07/03/2017 2,249.00p 2,257.50p 2,239.50p 2,253.50p 3429057
06/03/2017 2,229.50p 2,246.00p 2,219.90p 2,242.00p 4134423
03/03/2017 2,226.00p 2,240.10p 2,223.00p 2,238.00p 3885746
02/03/2017 2,220.50p 2,237.50p 2,216.50p 2,227.00p 4984416
01/03/2017 2,188.00p 2,231.30p 2,181.50p 2,227.50p 5545431
28/02/2017 2,181.50p 2,186.50p 2,160.00p 2,173.50p 5363844
27/02/2017 2,190.00p 2,195.00p 2,172.50p 2,172.50p 3577754
24/02/2017 2,185.00p 2,185.00p 2,148.92p 2,166.00p 3392629
23/02/2017 2,182.50p 2,196.90p 2,175.00p 2,182.00p 4560157
22/02/2017 2,196.00p 2,203.40p 2,171.40p 2,177.00p 4876153
21/02/2017 2,173.00p 2,207.50p 2,168.50p 2,188.50p 5158275
20/02/2017 2,196.50p 2,201.00p 2,168.50p 2,170.50p 3261965
17/02/2017 2,215.50p 2,237.75p 2,181.25p 2,185.50p 7347590
16/02/2017 2,259.00p 2,276.10p 2,225.50p 2,225.50p 4989588
15/02/2017 2,297.00p 2,297.50p 2,272.50p 2,274.50p 5304944
14/02/2017 2,273.00p 2,294.00p 2,264.60p 2,276.50p 4465916
13/02/2017 2,271.50p 2,283.05p 2,260.50p 2,275.00p 3294767
10/02/2017 2,244.00p 2,278.50p 2,240.50p 2,267.50p 6891065
09/02/2017 2,219.00p 2,247.00p 2,204.00p 2,241.50p 3805062
08/02/2017 2,229.00p 2,242.00p 2,183.50p 2,208.50p 6845848
07/02/2017 2,272.50p 2,293.00p 2,242.00p 2,249.00p 6147418
06/02/2017 2,285.00p 2,288.50p 2,257.13p 2,281.00p 5238814
03/02/2017 2,267.00p 2,296.50p 2,250.12p 2,285.00p 3983924
02/02/2017 2,250.00p 2,286.50p 2,242.50p 2,258.00p 7724096
01/02/2017 2,255.50p 2,258.00p 2,213.00p 2,223.00p 4224088
31/01/2017 2,245.00p 2,283.82p 2,236.50p 2,236.50p 9307317
30/01/2017 2,270.00p 2,276.07p 2,232.00p 2,246.00p 3748046
27/01/2017 2,291.00p 2,298.50p 2,273.10p 2,286.00p 3346482
26/01/2017 2,304.00p 2,306.74p 2,280.00p 2,285.00p 3469635
25/01/2017 2,301.00p 2,312.18p 2,297.05p 2,300.00p 4146978
24/01/2017 2,293.00p 2,309.50p 2,290.00p 2,293.00p 4246703
23/01/2017 2,299.00p 2,313.50p 2,278.50p 2,288.00p 4393088
20/01/2017 2,314.00p 2,330.50p 2,308.75p 2,316.00p 4959771
19/01/2017 2,337.00p 2,346.50p 2,289.50p 2,300.50p 6265857
18/01/2017 2,350.50p 2,357.50p 2,331.50p 2,346.50p 7765486
17/01/2017 2,367.50p 2,370.00p 2,332.00p 2,334.50p 4795653
16/01/2017 2,378.50p 2,389.09p 2,364.00p 2,371.00p 2937351
13/01/2017 2,381.00p 2,389.00p 2,365.00p 2,377.50p 4119480
12/01/2017 2,367.00p 2,379.55p 2,358.00p 2,376.00p 3565765
11/01/2017 2,331.50p 2,378.00p 2,325.50p 2,365.50p 4382073
10/01/2017 2,351.50p 2,363.50p 2,334.50p 2,338.50p 3863537
09/01/2017 2,367.50p 2,372.50p 2,337.50p 2,344.00p 4285681
06/01/2017 2,360.00p 2,389.58p 2,340.00p 2,359.50p 3773506
05/01/2017 2,373.50p 2,375.50p 2,347.95p 2,357.00p 5680592
04/01/2017 2,379.50p 2,403.68p 2,366.25p 2,375.00p 5350816
03/01/2017 2,354.50p 2,391.12p 2,354.00p 2,371.50p 4238511
30/12/2016 2,342.50p 2,357.50p 2,338.04p 2,354.00p 2695753
29/12/2016 2,332.00p 2,358.50p 2,330.00p 2,358.00p 2255255
28/12/2016 2,327.00p 2,351.50p 2,325.00p 2,345.00p 3940464
23/12/2016 2,325.50p 2,329.50p 2,308.00p 2,321.00p 1679704
22/12/2016 2,320.50p 2,327.08p 2,310.00p 2,323.50p 10354409
21/12/2016 2,325.00p 2,334.00p 2,308.00p 2,323.00p 4771849
20/12/2016 2,300.00p 2,336.00p 2,293.00p 2,329.50p 5901728
19/12/2016 2,295.50p 2,314.00p 2,278.14p 2,304.50p 6359976
16/12/2016 2,278.00p 2,289.46p 2,271.00p 2,289.00p 8752671
15/12/2016 2,235.50p 2,272.50p 2,209.50p 2,269.00p 8487987
14/12/2016 2,240.00p 2,254.50p 2,230.00p 2,238.50p 4556682
13/12/2016 2,220.50p 2,242.00p 2,211.00p 2,241.00p 6169074
12/12/2016 2,216.00p 2,265.50p 2,205.00p 2,218.50p 8590829
09/12/2016 2,199.50p 2,200.00p 2,179.55p 2,184.00p 4531194
08/12/2016 2,178.00p 2,209.50p 2,175.50p 2,195.00p 5890459
07/12/2016 2,172.00p 2,205.50p 2,145.40p 2,194.00p 5540517
06/12/2016 2,147.00p 2,166.50p 2,134.00p 2,154.00p 7136505
05/12/2016 2,127.00p 2,172.50p 2,127.00p 2,155.00p 4953563
02/12/2016 2,157.00p 2,162.50p 2,129.10p 2,152.00p 3319056
01/12/2016 2,161.50p 2,187.00p 2,139.00p 2,178.00p 10722221
30/11/2016 2,047.50p 2,139.00p 2,040.50p 2,118.50p 13175803
29/11/2016 2,069.00p 2,071.00p 2,012.00p 2,031.50p 5415857
28/11/2016 2,095.50p 2,098.21p 2,059.50p 2,072.00p 6483250
25/11/2016 2,108.00p 2,119.00p 2,099.02p 2,111.00p 4352275
24/11/2016 2,111.50p 2,117.50p 2,101.00p 2,117.50p 2909713
23/11/2016 2,126.50p 2,135.50p 2,098.00p 2,106.00p 3646308
22/11/2016 2,117.00p 2,162.48p 2,104.00p 2,110.00p 4790765
21/11/2016 2,082.50p 2,123.50p 2,079.49p 2,100.00p 4459478
18/11/2016 2,078.00p 2,091.00p 2,040.50p 2,069.50p 7349309
17/11/2016 2,073.50p 2,089.00p 2,046.50p 2,079.50p 4546412
16/11/2016 2,084.00p 2,086.00p 2,049.50p 2,066.00p 4866812
15/11/2016 2,043.50p 2,084.50p 2,014.87p 2,076.50p 6301282
14/11/2016 2,052.00p 2,058.00p 2,006.00p 2,017.50p 5507775
11/11/2016 2,133.50p 2,147.00p 2,028.00p 2,038.00p 7164259
10/11/2016 2,156.50p 2,207.85p 2,129.00p 2,135.50p 7127492
09/11/2016 2,108.50p 2,163.50p 2,099.00p 2,163.50p 12248374
08/11/2016 2,145.50p 2,170.08p 2,140.00p 2,165.00p 4537973
07/11/2016 2,132.00p 2,136.50p 2,115.00p 2,135.50p 4511057
04/11/2016 2,110.00p 2,111.50p 2,076.00p 2,090.50p 5380174
03/11/2016 2,160.00p 2,176.50p 2,110.50p 2,110.50p 6716458
02/11/2016 2,191.00p 2,202.50p 2,136.00p 2,136.50p 5552768
01/11/2016 2,184.00p 2,217.50p 2,176.50p 2,199.00p 8630993
31/10/2016 2,137.00p 2,144.50p 2,110.95p 2,115.00p 7504677
28/10/2016 2,150.50p 2,167.00p 2,127.00p 2,155.00p 6783317
27/10/2016 2,134.00p 2,170.55p 2,121.00p 2,170.50p 4840862
26/10/2016 2,171.50p 2,174.50p 2,117.50p 2,135.50p 5666883
25/10/2016 2,164.00p 2,199.50p 2,164.00p 2,182.50p 3839595
24/10/2016 2,182.50p 2,192.50p 2,163.50p 2,163.50p 3678144
21/10/2016 2,170.00p 2,174.50p 2,161.50p 2,168.50p 3762969
20/10/2016 2,171.00p 2,185.00p 2,160.50p 2,174.50p 4563740
19/10/2016 2,154.00p 2,173.00p 2,141.00p 2,164.50p 3559726
18/10/2016 2,170.00p 2,177.95p 2,142.50p 2,145.00p 5438471
17/10/2016 2,177.00p 2,179.50p 2,140.10p 2,145.50p 9848395
14/10/2016 2,170.00p 2,213.00p 2,167.16p 2,184.50p 3977324
13/10/2016 2,178.00p 2,181.00p 2,153.00p 2,176.50p 7218208
12/10/2016 2,201.50p 2,217.00p 2,184.50p 2,187.00p 5392401
11/10/2016 2,222.50p 2,251.50p 2,205.00p 2,212.00p 5815747
10/10/2016 2,172.00p 2,234.73p 2,167.00p 2,227.00p 8122242
07/10/2016 2,141.00p 2,188.50p 2,128.00p 2,167.50p 7484272
06/10/2016 2,130.00p 2,140.50p 2,118.50p 2,122.00p 6041098
05/10/2016 2,101.00p 2,127.00p 2,091.43p 2,125.00p 5937328
04/10/2016 2,057.00p 2,130.41p 2,053.00p 2,097.50p 13573105
03/10/2016 2,015.50p 2,057.50p 2,009.50p 2,044.00p 5415707
30/09/2016 1,997.50p 2,013.00p 1,978.50p 1,997.00p 6699084
29/09/2016 1,994.50p 2,022.00p 1,987.50p 2,022.00p 8073222
28/09/2016 1,890.00p 1,914.50p 1,890.00p 1,895.50p 5546389
27/09/2016 1,934.00p 1,940.00p 1,878.50p 1,882.50p 5507344
26/09/2016 1,930.00p 1,937.62p 1,916.91p 1,925.00p 3665620
23/09/2016 1,946.00p 1,970.00p 1,937.65p 1,954.00p 4330811
22/09/2016 1,932.00p 1,975.50p 1,931.00p 1,950.50p 6102045
21/09/2016 1,918.00p 1,926.50p 1,908.58p 1,917.50p 4986071
20/09/2016 1,911.00p 1,932.50p 1,902.50p 1,910.00p 4516218
19/09/2016 1,906.50p 1,931.07p 1,901.00p 1,921.50p 5095276
16/09/2016 1,890.00p 1,900.08p 1,873.50p 1,888.50p 12283776
15/09/2016 1,880.00p 1,895.00p 1,869.25p 1,888.50p 6158680
14/09/2016 1,911.50p 1,921.50p 1,887.00p 1,890.50p 4954978
13/09/2016 1,936.50p 1,942.00p 1,905.00p 1,906.50p 5908523
12/09/2016 1,930.00p 1,937.00p 1,913.21p 1,929.50p 5592136
09/09/2016 1,989.00p 2,001.00p 1,953.50p 1,961.50p 3121716
08/09/2016 1,989.50p 2,004.00p 1,981.50p 1,995.50p 5589317
07/09/2016 1,948.50p 1,976.50p 1,945.50p 1,976.00p 5145938
06/09/2016 1,977.00p 1,980.00p 1,933.50p 1,938.50p 3790569
05/09/2016 1,953.00p 1,995.00p 1,941.00p 1,972.50p 3701426
02/09/2016 1,911.50p 1,965.00p 1,894.00p 1,953.00p 9526593
01/09/2016 1,944.50p 1,944.50p 1,887.50p 1,900.00p 7679767
31/08/2016 1,974.00p 1,978.00p 1,934.88p 1,942.00p 6235068
30/08/2016 1,960.00p 1,987.50p 1,957.00p 1,978.00p 6196975
26/08/2016 1,957.00p 1,989.50p 1,949.50p 1,972.50p 5225555
25/08/2016 1,954.50p 1,963.50p 1,940.00p 1,948.00p 4471104
24/08/2016 1,967.00p 1,973.00p 1,948.50p 1,957.00p 4588530
23/08/2016 1,984.50p 1,984.50p 1,961.50p 1,973.50p 4519967
22/08/2016 1,999.50p 2,006.45p 1,965.50p 1,974.00p 3561959
19/08/2016 2,022.50p 2,024.00p 2,002.52p 2,010.00p 3806165
18/08/2016 2,032.50p 2,032.50p 1,997.71p 2,019.00p 3807740
17/08/2016 2,018.50p 2,027.64p 2,006.50p 2,019.50p 5104679
16/08/2016 2,013.50p 2,034.00p 1,999.19p 2,015.50p 3458371
15/08/2016 2,003.00p 2,037.00p 1,990.00p 2,017.00p 4559444
12/08/2016 2,012.50p 2,050.25p 1,993.15p 2,002.00p 4973601
11/08/2016 1,955.00p 2,005.00p 1,919.57p 2,005.00p 7554372
10/08/2016 1,991.00p 1,992.00p 1,964.00p 1,984.50p 7822446
09/08/2016 1,999.00p 2,011.00p 1,991.65p 1,995.00p 8075519
08/08/2016 1,991.00p 2,002.50p 1,959.82p 1,998.00p 5854778
05/08/2016 1,983.00p 1,997.50p 1,942.41p 1,977.50p 5955663
04/08/2016 1,923.50p 1,985.00p 1,922.00p 1,969.00p 9158135
03/08/2016 1,917.00p 1,932.00p 1,894.00p 1,905.00p 6391086
02/08/2016 1,939.00p 1,949.00p 1,906.00p 1,915.50p 6528970
01/08/2016 2,011.50p 2,017.00p 1,950.50p 1,951.00p 10563121
29/07/2016 2,035.00p 2,036.50p 1,986.00p 2,002.00p 12157040
28/07/2016 2,048.00p 2,131.69p 2,011.55p 2,051.50p 12830821
27/07/2016 2,120.50p 2,138.50p 2,101.00p 2,105.00p 7805448
26/07/2016 2,088.00p 2,117.50p 2,061.50p 2,112.00p 8807074
25/07/2016 2,141.00p 2,143.00p 2,083.10p 2,093.50p 6073214
22/07/2016 2,120.50p 2,150.18p 2,102.50p 2,148.00p 4176860
21/07/2016 2,119.00p 2,141.50p 2,102.00p 2,126.50p 3900419
20/07/2016 2,138.50p 2,143.00p 2,098.50p 2,127.00p 4907592
19/07/2016 2,120.50p 2,142.50p 2,107.00p 2,130.50p 4293649
18/07/2016 2,119.00p 2,121.50p 2,087.50p 2,110.50p 5450049
15/07/2016 2,105.00p 2,119.50p 2,084.50p 2,117.50p 5590297
14/07/2016 2,139.50p 2,158.19p 2,109.55p 2,114.00p 6059026
13/07/2016 2,123.00p 2,148.50p 2,102.50p 2,118.50p 6351442
12/07/2016 2,132.00p 2,163.35p 2,114.00p 2,130.50p 6472807

*Close Price adjusted for both dividends and splits