Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/02/2014 2,211.50p 2,222.50p 2,203.50p 2,222.50p 4897225
21/02/2014 2,199.00p 2,217.50p 2,195.50p 2,216.00p 8753998
20/02/2014 2,177.00p 2,195.50p 2,171.00p 2,195.50p 8604220
19/02/2014 2,165.50p 2,190.00p 2,162.00p 2,180.50p 4436004
18/02/2014 2,127.00p 2,173.00p 2,125.50p 2,166.50p 5895538
17/02/2014 2,124.00p 2,145.00p 2,115.00p 2,129.00p 3449682
14/02/2014 2,131.00p 2,139.00p 2,120.00p 2,123.00p 4404909
13/02/2014 2,123.00p 2,135.00p 2,110.50p 2,128.50p 6675638
12/02/2014 2,117.50p 2,143.50p 2,111.00p 2,114.00p 4295552
11/02/2014 2,116.50p 2,143.50p 2,105.50p 2,143.50p 4116215
10/02/2014 2,110.00p 2,111.00p 2,098.00p 2,105.50p 2368882
07/02/2014 2,105.50p 2,105.50p 2,087.50p 2,101.00p 4757904
06/02/2014 2,098.50p 2,110.00p 2,084.50p 2,104.00p 3517709
05/02/2014 2,075.00p 2,096.50p 2,070.00p 2,088.50p 3867618
04/02/2014 2,086.50p 2,095.00p 2,069.50p 2,079.00p 4511451
03/02/2014 2,096.50p 2,116.50p 2,093.00p 2,095.00p 4716272
31/01/2014 2,142.00p 2,154.50p 2,099.05p 2,103.50p 5227583
30/01/2014 2,130.00p 2,197.50p 2,125.50p 2,147.50p 6781364
29/01/2014 2,131.50p 2,138.00p 2,103.50p 2,125.50p 4699671
28/01/2014 2,138.00p 2,142.00p 2,115.50p 2,123.50p 2787498
27/01/2014 2,154.50p 2,168.00p 2,130.50p 2,134.50p 5944205
24/01/2014 2,183.00p 2,192.50p 2,165.50p 2,170.50p 6859914
23/01/2014 2,184.50p 2,204.00p 2,173.00p 2,183.00p 7172170
22/01/2014 2,165.50p 2,184.50p 2,162.00p 2,180.00p 4141169
21/01/2014 2,176.00p 2,176.75p 2,151.00p 2,168.00p 4782758
20/01/2014 2,169.50p 2,178.00p 2,146.50p 2,175.50p 2676850
17/01/2014 2,120.00p 2,174.50p 2,098.50p 2,174.50p 11386001
16/01/2014 2,185.00p 2,204.50p 2,176.00p 2,195.00p 2634936
15/01/2014 2,179.00p 2,187.00p 2,167.50p 2,180.00p 3330035
14/01/2014 2,171.00p 2,190.00p 2,161.00p 2,174.00p 2485415
13/01/2014 2,181.50p 2,192.50p 2,172.00p 2,190.00p 2483459
10/01/2014 2,157.00p 2,190.50p 2,156.50p 2,190.00p 5353986
09/01/2014 2,147.00p 2,161.00p 2,141.00p 2,145.00p 2532490
08/01/2014 2,163.50p 2,164.50p 2,141.00p 2,143.50p 2202404
07/01/2014 2,147.50p 2,166.50p 2,137.00p 2,159.00p 1971412
06/01/2014 2,159.50p 2,162.50p 2,144.00p 2,147.00p 2424268
03/01/2014 2,155.50p 2,175.50p 2,147.50p 2,158.50p 1808530
02/01/2014 2,156.00p 2,164.50p 2,141.50p 2,155.50p 3014631
31/12/2013 2,150.50p 2,165.60p 2,142.10p 2,163.00p 1081153
30/12/2013 2,156.50p 2,164.50p 2,147.40p 2,151.50p 2141947
27/12/2013 2,157.50p 2,174.00p 2,153.50p 2,162.50p 2514138
24/12/2013 2,159.00p 2,165.50p 2,149.00p 2,162.00p 694974
23/12/2013 2,128.50p 2,156.60p 2,125.60p 2,154.00p 1967943
20/12/2013 2,115.00p 2,130.50p 2,109.00p 2,126.50p 10123666
19/12/2013 2,092.50p 2,109.00p 2,021.69p 2,109.00p 5071184
18/12/2013 2,076.50p 2,085.00p 2,064.50p 2,082.00p 4264918
17/12/2013 2,072.50p 2,079.50p 2,059.00p 2,077.50p 6923331
16/12/2013 2,043.00p 2,073.19p 2,038.50p 2,072.50p 3196500
13/12/2013 2,062.00p 2,062.00p 2,047.50p 2,052.00p 3134991
12/12/2013 2,070.50p 2,084.00p 2,067.00p 2,069.00p 3877407
11/12/2013 2,071.50p 2,090.50p 2,066.00p 2,075.50p 2634464
10/12/2013 2,084.00p 2,092.50p 2,068.50p 2,078.00p 4270982
09/12/2013 2,067.00p 2,075.00p 2,056.50p 2,072.50p 2910331
06/12/2013 2,025.50p 2,065.50p 2,013.50p 2,065.50p 5732426
05/12/2013 2,009.50p 2,016.50p 1,994.50p 2,013.50p 4018360
04/12/2013 2,021.50p 2,029.90p 2,002.50p 2,015.50p 3106018
03/12/2013 2,030.00p 2,036.50p 2,008.50p 2,016.00p 3634359
02/12/2013 2,041.00p 2,048.00p 2,020.15p 2,035.50p 2325361
29/11/2013 2,043.50p 2,056.00p 2,043.50p 2,048.00p 2946198
28/11/2013 2,058.50p 2,058.50p 2,044.83p 2,048.50p 2172881
27/11/2013 2,061.00p 2,075.50p 2,052.50p 2,055.00p 3973018
26/11/2013 2,100.50p 2,103.00p 2,056.74p 2,065.00p 4574096
25/11/2013 2,103.50p 2,105.00p 2,092.50p 2,097.00p 2070784
22/11/2013 2,100.00p 2,105.00p 2,092.00p 2,105.00p 3330873
21/11/2013 2,097.50p 2,113.50p 2,090.00p 2,100.00p 2635536
20/11/2013 2,092.00p 2,111.00p 2,088.50p 2,098.00p 3707509
19/11/2013 2,097.00p 2,103.00p 2,085.00p 2,093.50p 2618232
18/11/2013 2,087.50p 2,125.50p 2,086.60p 2,102.00p 3430130
15/11/2013 2,060.00p 2,097.00p 2,058.50p 2,095.00p 4348037
14/11/2013 2,051.50p 2,066.00p 2,028.50p 2,052.00p 4153970
13/11/2013 2,055.00p 2,085.50p 2,028.50p 2,028.50p 4067040
12/11/2013 2,074.50p 2,085.50p 2,067.00p 2,085.50p 3386115
11/11/2013 2,058.50p 2,080.00p 2,055.00p 2,075.00p 2855404
08/11/2013 2,053.50p 2,060.00p 2,047.00p 2,055.00p 4229140
07/11/2013 2,083.50p 2,096.00p 2,064.00p 2,068.00p 2366472
06/11/2013 2,087.00p 2,099.00p 2,085.50p 2,089.50p 2650856
05/11/2013 2,098.00p 2,100.00p 2,075.50p 2,087.00p 2553191
04/11/2013 2,092.00p 2,104.50p 2,089.00p 2,100.00p 3466619
01/11/2013 2,074.50p 2,097.50p 2,074.50p 2,097.50p 3401673
31/10/2013 2,112.00p 2,114.50p 2,065.00p 2,076.50p 7088214
30/10/2013 2,171.50p 2,197.50p 2,171.50p 2,184.00p 3127572
29/10/2013 2,144.50p 2,175.51p 2,143.00p 2,168.50p 3594515
28/10/2013 2,134.00p 2,141.00p 2,120.50p 2,137.00p 2676712
25/10/2013 2,109.00p 2,138.00p 2,109.00p 2,129.50p 2838412
24/10/2013 2,110.00p 2,124.50p 2,099.50p 2,116.50p 3260482
23/10/2013 2,099.50p 2,102.00p 2,082.00p 2,099.50p 2117882
22/10/2013 2,081.00p 2,102.00p 2,078.50p 2,102.00p 2057153
21/10/2013 2,069.50p 2,082.55p 2,062.50p 2,080.50p 1723595
18/10/2013 2,049.00p 2,069.50p 2,039.50p 2,067.50p 5902313
17/10/2013 2,053.50p 2,060.00p 2,032.50p 2,039.50p 3029327
16/10/2013 2,043.00p 2,067.00p 2,042.90p 2,060.00p 2121206
15/10/2013 2,032.50p 2,050.10p 2,025.50p 2,043.50p 2895337
14/10/2013 2,017.50p 2,030.00p 2,014.50p 2,022.00p 1637412
11/10/2013 2,015.00p 2,021.00p 2,008.00p 2,017.50p 2459232
10/10/2013 1,989.00p 2,010.50p 1,985.00p 2,008.00p 2834208
09/10/2013 1,990.00p 1,998.90p 1,975.00p 1,987.00p 2267872
08/10/2013 2,014.50p 2,021.50p 1,996.00p 1,998.00p 2865605
07/10/2013 2,026.00p 2,026.50p 2,000.00p 2,018.00p 2346231
04/10/2013 2,023.50p 2,042.00p 2,013.50p 2,033.00p 2155021
03/10/2013 2,008.50p 2,026.00p 2,005.50p 2,025.50p 3263338
02/10/2013 2,011.50p 2,011.50p 1,997.00p 2,008.50p 3208238
01/10/2013 2,038.50p 2,038.50p 2,011.50p 2,020.00p 2811388
30/09/2013 2,025.00p 2,044.50p 2,020.00p 2,040.00p 4432281
27/09/2013 2,056.00p 2,056.00p 2,031.00p 2,037.50p 2526700
26/09/2013 2,042.50p 2,061.00p 2,039.00p 2,061.00p 1414485
25/09/2013 2,051.00p 2,055.50p 2,032.89p 2,044.00p 2965902
24/09/2013 2,050.50p 2,066.50p 2,049.00p 2,055.00p 1765719
23/09/2013 2,061.50p 2,065.50p 2,047.32p 2,055.50p 1661718
20/09/2013 2,068.00p 2,083.00p 2,066.50p 2,069.50p 4433056
19/09/2013 2,058.00p 2,072.00p 2,047.50p 2,066.50p 2285332
18/09/2013 2,043.50p 2,058.00p 2,037.00p 2,043.00p 2544960
17/09/2013 2,060.50p 2,066.00p 2,047.50p 2,047.50p 2834746
16/09/2013 2,080.00p 2,085.37p 2,060.00p 2,066.00p 2420663
13/09/2013 2,064.00p 2,070.50p 2,057.00p 2,067.50p 2110066
12/09/2013 2,064.00p 2,080.00p 2,062.00p 2,072.50p 1924795
11/09/2013 2,056.00p 2,067.00p 2,047.50p 2,067.00p 2743314
10/09/2013 2,064.00p 2,072.00p 2,052.00p 2,057.50p 2131700
09/09/2013 2,079.50p 2,079.50p 2,047.00p 2,052.00p 2031222
06/09/2013 2,067.00p 2,085.00p 2,062.00p 2,078.50p 1824095
05/09/2013 2,076.00p 2,080.50p 2,047.50p 2,075.00p 2191806
04/09/2013 2,073.50p 2,079.32p 2,059.86p 2,075.50p 1318571
03/09/2013 2,074.00p 2,080.50p 2,054.00p 2,073.00p 2529806
02/09/2013 2,087.00p 2,088.00p 2,067.00p 2,075.00p 1944603
30/08/2013 2,111.50p 2,116.50p 2,081.00p 2,087.50p 4921513
29/08/2013 2,127.50p 2,130.00p 2,100.00p 2,116.50p 2239305
28/08/2013 2,093.00p 2,136.50p 2,092.00p 2,130.00p 4787582
27/08/2013 2,060.00p 2,098.50p 2,046.50p 2,092.50p 5064856
23/08/2013 2,041.50p 2,066.50p 2,027.50p 2,063.00p 2639384
22/08/2013 2,026.50p 2,047.00p 2,025.00p 2,042.00p 2047839
21/08/2013 2,039.50p 2,042.00p 2,025.50p 2,025.50p 1701418
20/08/2013 2,033.50p 2,045.90p 2,027.50p 2,039.50p 2248803
19/08/2013 2,053.50p 2,053.50p 2,037.00p 2,037.00p 2100962
16/08/2013 2,031.50p 2,053.50p 2,030.50p 2,049.50p 3668417
15/08/2013 2,059.50p 2,065.00p 2,029.50p 2,033.00p 3496027
14/08/2013 2,076.00p 2,092.00p 2,058.50p 2,058.50p 2338923
13/08/2013 2,073.50p 2,094.50p 2,073.00p 2,092.00p 2224055
12/08/2013 2,094.00p 2,094.50p 2,065.90p 2,074.00p 3787879
09/08/2013 2,079.00p 2,098.50p 2,071.50p 2,091.00p 1999496
08/08/2013 2,064.00p 2,082.00p 2,064.00p 2,072.50p 2334293
07/08/2013 2,096.50p 2,122.50p 2,064.50p 2,064.50p 3444095
06/08/2013 2,094.50p 2,098.00p 2,080.50p 2,096.50p 2556609
05/08/2013 2,108.00p 2,114.50p 2,086.50p 2,094.50p 2395758
02/08/2013 2,133.50p 2,135.50p 2,098.00p 2,104.00p 2762187
01/08/2013 2,170.00p 2,170.00p 2,114.00p 2,133.00p 5498314
31/07/2013 2,211.00p 2,253.50p 2,203.00p 2,238.00p 3750770
30/07/2013 2,215.00p 2,232.00p 2,205.00p 2,212.00p 2480017
29/07/2013 2,223.00p 2,239.50p 2,204.50p 2,209.50p 1619403
26/07/2013 2,237.00p 2,242.00p 2,211.50p 2,219.50p 1635733
25/07/2013 2,232.00p 2,240.00p 2,218.00p 2,230.00p 1768178
24/07/2013 2,223.00p 2,246.00p 2,218.50p 2,236.00p 2101725
23/07/2013 2,228.50p 2,235.50p 2,216.00p 2,218.50p 2593614
22/07/2013 2,220.50p 2,238.50p 2,216.50p 2,231.50p 1814698
19/07/2013 2,230.50p 2,234.50p 2,217.50p 2,230.50p 3657687
18/07/2013 2,219.00p 2,245.00p 2,218.00p 2,230.50p 3064038
17/07/2013 2,219.00p 2,236.00p 2,204.50p 2,218.50p 2051878
16/07/2013 2,208.50p 2,228.00p 2,195.50p 2,216.50p 2532844
15/07/2013 2,219.50p 2,232.50p 2,204.50p 2,217.00p 1506227
12/07/2013 2,203.00p 2,227.00p 2,202.00p 2,209.00p 2067375
11/07/2013 2,200.50p 2,214.00p 2,181.00p 2,202.50p 2933490
10/07/2013 2,158.50p 2,182.00p 2,157.50p 2,181.00p 2651282
09/07/2013 2,149.50p 2,163.50p 2,135.50p 2,161.50p 3116731
08/07/2013 2,121.50p 2,138.50p 2,106.50p 2,129.00p 2570594
05/07/2013 2,116.00p 2,132.00p 2,101.00p 2,106.50p 3641024
04/07/2013 2,082.50p 2,117.50p 2,077.00p 2,110.00p 4185462
03/07/2013 2,095.00p 2,106.50p 2,061.50p 2,073.00p 3404667
02/07/2013 2,112.00p 2,112.00p 2,089.00p 2,106.50p 2575879
01/07/2013 2,111.00p 2,112.00p 2,085.50p 2,105.00p 3464626
28/06/2013 2,106.00p 2,116.50p 2,091.50p 2,100.00p 4380317
27/06/2013 2,069.50p 2,113.00p 2,069.50p 2,101.00p 2909074
26/06/2013 2,050.50p 2,071.50p 2,035.50p 2,066.00p 2798190
25/06/2013 2,067.00p 2,067.00p 2,040.50p 2,047.50p 4433886
24/06/2013 2,068.50p 2,075.50p 2,035.50p 2,048.50p 4530044
21/06/2013 2,088.50p 2,095.00p 2,064.50p 2,066.50p 12548964
20/06/2013 2,102.50p 2,108.50p 2,073.50p 2,081.00p 3636389
19/06/2013 2,123.50p 2,123.50p 2,096.50p 2,108.50p 2284512
18/06/2013 2,101.00p 2,122.50p 2,093.00p 2,118.00p 2074644
17/06/2013 2,100.50p 2,124.50p 2,097.50p 2,103.00p 2775043
14/06/2013 2,116.50p 2,116.50p 2,083.00p 2,092.00p 2759155
13/06/2013 2,100.00p 2,112.00p 2,086.00p 2,103.00p 3308903
12/06/2013 2,117.50p 2,133.50p 2,104.00p 2,108.00p 1670536
11/06/2013 2,117.00p 2,132.50p 2,108.50p 2,127.50p 2797760
10/06/2013 2,108.00p 2,121.50p 2,100.50p 2,117.00p 2518930
07/06/2013 2,110.00p 2,113.50p 2,092.50p 2,109.50p 3003988
06/06/2013 2,125.50p 2,138.00p 2,107.50p 2,107.50p 3141076
05/06/2013 2,163.00p 2,172.50p 2,131.00p 2,131.00p 3009177
04/06/2013 2,187.50p 2,194.00p 2,168.50p 2,172.50p 1448596
03/06/2013 2,193.50p 2,203.00p 2,169.00p 2,176.50p 2506125
31/05/2013 2,224.00p 2,228.00p 2,202.36p 2,203.00p 5406715
30/05/2013 2,221.00p 2,239.00p 2,220.00p 2,225.50p 1985179
29/05/2013 2,245.00p 2,254.00p 2,226.00p 2,226.50p 3455406
28/05/2013 2,235.00p 2,260.50p 2,216.50p 2,254.00p 4124746
24/05/2013 2,246.50p 2,252.00p 2,212.50p 2,216.50p 2995734
23/05/2013 2,241.50p 2,256.50p 2,227.50p 2,239.00p 3661162
22/05/2013 2,261.50p 2,272.50p 2,252.50p 2,263.00p 3674685
21/05/2013 2,225.50p 2,262.50p 2,225.50p 2,260.00p 4012227
20/05/2013 2,230.50p 2,233.00p 2,217.50p 2,225.50p 1863261
17/05/2013 2,205.50p 2,308.50p 2,205.00p 2,230.00p 3037603
16/05/2013 2,224.00p 2,224.00p 2,207.00p 2,208.00p 2733797
15/05/2013 2,256.50p 2,256.50p 2,224.50p 2,226.50p 3110919
14/05/2013 2,260.00p 2,281.50p 2,252.50p 2,281.50p 2235617

*Close Price adjusted for both dividends and splits