Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/05/2013 2,241.00p 2,253.50p 2,236.50p 2,253.50p 2420337
10/05/2013 2,234.50p 2,246.50p 2,230.50p 2,242.50p 2263406
09/05/2013 2,235.50p 2,249.00p 2,235.50p 2,242.50p 2070294
08/05/2013 2,226.50p 2,252.50p 2,223.26p 2,242.50p 2484751
07/05/2013 2,227.50p 2,230.00p 2,212.50p 2,222.00p 2811529
03/05/2013 2,205.00p 2,232.00p 2,201.00p 2,222.50p 3340015
02/05/2013 2,210.00p 2,225.00p 2,194.00p 2,203.00p 3501189
01/05/2013 2,195.00p 2,224.17p 2,179.00p 2,192.50p 2349881
30/04/2013 2,183.50p 2,197.00p 2,177.00p 2,192.00p 4455143
29/04/2013 2,158.50p 2,185.00p 2,153.50p 2,183.00p 2641318
26/04/2013 2,170.50p 2,180.50p 2,150.00p 2,161.00p 2399617
25/04/2013 2,174.50p 2,191.50p 2,163.50p 2,178.00p 3120930
24/04/2013 2,152.50p 2,183.50p 2,147.50p 2,176.00p 2985650
23/04/2013 2,109.00p 2,146.50p 2,098.50p 2,145.50p 3760316
22/04/2013 2,106.50p 2,117.60p 2,091.50p 2,100.50p 2653585
19/04/2013 2,085.50p 2,092.00p 2,073.00p 2,092.00p 5013587
18/04/2013 2,097.50p 2,104.50p 2,080.50p 2,086.50p 2671107
17/04/2013 2,127.00p 2,127.00p 2,077.50p 2,091.50p 3361248
16/04/2013 2,102.50p 2,123.00p 2,090.50p 2,115.50p 2152551
15/04/2013 2,123.50p 2,129.72p 2,094.50p 2,112.00p 2227099
12/04/2013 2,118.50p 2,130.50p 2,118.50p 2,123.50p 2288913
11/04/2013 2,108.50p 2,127.00p 2,105.00p 2,123.00p 2067779
10/04/2013 2,102.00p 2,119.00p 2,095.50p 2,107.50p 3260620
09/04/2013 2,089.00p 2,095.50p 2,074.00p 2,095.50p 1924730
08/04/2013 2,085.50p 2,091.00p 2,072.50p 2,079.50p 1506184
05/04/2013 2,109.00p 2,110.00p 2,069.00p 2,084.00p 2751066
04/04/2013 2,139.50p 2,142.50p 2,109.00p 2,110.00p 2411589
03/04/2013 2,158.50p 2,158.50p 1,988.56p 2,136.50p 2289576
02/04/2013 2,147.50p 2,155.50p 2,129.00p 2,150.50p 4005904
28/03/2013 2,151.00p 2,153.00p 2,120.50p 2,129.00p 10460752
27/03/2013 2,155.00p 2,156.50p 2,132.00p 2,149.00p 3040290
26/03/2013 2,139.50p 2,159.00p 2,124.50p 2,157.00p 2245433
25/03/2013 2,169.00p 2,173.00p 2,133.50p 2,133.50p 2507771
22/03/2013 2,157.50p 2,171.50p 2,147.60p 2,158.50p 2551291
21/03/2013 2,172.00p 2,175.00p 2,144.00p 2,157.50p 2771618
20/03/2013 2,177.50p 2,188.00p 2,164.00p 2,173.50p 3007967
19/03/2013 2,162.50p 2,182.00p 2,158.00p 2,166.50p 2005793
18/03/2013 2,162.00p 2,180.00p 2,155.50p 2,171.50p 2494659
15/03/2013 2,204.00p 2,218.00p 2,171.50p 2,187.50p 8395045
14/03/2013 2,209.00p 2,218.90p 2,207.00p 2,218.00p 3696138
13/03/2013 2,215.00p 2,219.00p 2,201.00p 2,211.50p 2031252
12/03/2013 2,209.00p 2,229.00p 2,209.00p 2,219.00p 2112742
11/03/2013 2,211.50p 2,229.00p 2,211.50p 2,218.50p 2408948
08/03/2013 2,229.50p 2,233.00p 2,211.50p 2,216.50p 2869926
07/03/2013 2,210.50p 2,223.00p 2,204.00p 2,218.00p 2957897
06/03/2013 2,203.00p 2,216.50p 2,197.50p 2,205.00p 1923015
05/03/2013 2,192.00p 2,212.00p 2,182.00p 2,203.00p 2604287
04/03/2013 2,185.00p 2,193.50p 2,178.50p 2,181.50p 1937660
01/03/2013 2,170.00p 2,199.00p 2,167.50p 2,190.00p 4351640
28/02/2013 2,166.00p 2,177.50p 2,156.50p 2,170.00p 6989031
27/02/2013 2,155.50p 2,160.00p 2,135.50p 2,156.50p 2729752
26/02/2013 2,134.00p 2,173.50p 2,127.50p 2,138.50p 3123655
25/02/2013 2,171.50p 2,189.50p 2,160.00p 2,173.50p 5187701
22/02/2013 2,145.00p 2,157.00p 2,136.00p 2,154.50p 5382441
21/02/2013 2,151.50p 2,157.50p 2,123.00p 2,136.00p 2810726
20/02/2013 2,160.50p 2,170.50p 2,146.00p 2,157.50p 3328678
19/02/2013 2,108.50p 2,155.00p 2,104.15p 2,146.00p 4095093
18/02/2013 2,105.00p 2,115.00p 2,101.00p 2,109.00p 1732274
15/02/2013 2,127.00p 2,132.00p 2,101.50p 2,104.50p 3931810
14/02/2013 2,141.00p 2,145.00p 2,114.00p 2,124.00p 3598809
13/02/2013 2,132.50p 2,162.00p 2,121.50p 2,140.50p 3777501
12/02/2013 2,146.00p 2,166.00p 2,140.00p 2,162.00p 2106846
11/02/2013 2,131.50p 2,148.00p 2,122.50p 2,148.00p 1776977
08/02/2013 2,148.00p 2,157.90p 2,125.00p 2,127.00p 2648974
07/02/2013 2,197.50p 2,214.00p 2,142.00p 2,144.00p 3431194
06/02/2013 2,206.00p 2,215.50p 2,187.50p 2,197.50p 2142358
05/02/2013 2,200.00p 2,224.50p 2,194.00p 2,207.50p 2598878
04/02/2013 2,249.50p 2,252.50p 2,194.50p 2,200.00p 2756868
01/02/2013 2,227.00p 2,316.67p 2,201.00p 2,250.00p 3664639
31/01/2013 2,293.50p 2,305.50p 2,228.00p 2,241.00p 5054353
30/01/2013 2,314.00p 2,323.50p 2,305.00p 2,305.50p 2803625
29/01/2013 2,281.00p 2,312.00p 2,280.50p 2,309.50p 2693731
28/01/2013 2,266.50p 2,284.50p 2,260.50p 2,281.00p 3414812
25/01/2013 2,233.00p 2,274.00p 2,230.00p 2,263.50p 3580914
24/01/2013 2,214.00p 2,233.50p 2,207.50p 2,233.50p 3104213
23/01/2013 2,217.50p 2,217.50p 2,200.50p 2,214.50p 2679976
22/01/2013 2,207.50p 2,217.00p 2,195.00p 2,209.00p 2083532
21/01/2013 2,210.50p 2,214.00p 2,203.00p 2,206.00p 1573588
18/01/2013 2,189.00p 2,210.00p 2,182.00p 2,203.00p 4795930
17/01/2013 2,167.50p 2,188.00p 2,163.50p 2,184.50p 2616302
16/01/2013 2,165.00p 2,172.50p 2,156.50p 2,166.00p 2243181
15/01/2013 2,155.00p 2,169.50p 2,147.00p 2,158.00p 2538785
14/01/2013 2,166.50p 2,166.50p 2,150.50p 2,153.50p 1970864
11/01/2013 2,145.50p 2,163.00p 2,145.00p 2,154.00p 2313895
10/01/2013 2,139.50p 2,148.50p 2,129.87p 2,141.50p 2604449
09/01/2013 2,133.50p 2,147.00p 2,128.50p 2,141.00p 2277129
08/01/2013 2,137.50p 2,152.50p 2,131.00p 2,132.00p 2472089
07/01/2013 2,153.00p 2,153.50p 2,128.00p 2,141.00p 2035193
04/01/2013 2,136.00p 2,156.88p 2,133.00p 2,154.50p 2192116
03/01/2013 2,124.50p 2,145.50p 2,106.00p 2,139.00p 2018662
02/01/2013 2,131.50p 2,148.50p 2,119.50p 2,123.50p 2350921
31/12/2012 2,120.50p 2,133.00p 2,110.50p 2,122.00p 889549
28/12/2012 2,152.00p 2,162.00p 2,126.50p 2,134.00p 1192548
27/12/2012 2,147.50p 2,175.00p 2,141.50p 2,146.00p 1278684
24/12/2012 2,128.00p 2,146.00p 2,123.34p 2,146.00p 371193
21/12/2012 2,131.00p 2,138.50p 2,109.50p 2,137.50p 8089730
20/12/2012 2,141.00p 2,145.00p 2,134.50p 2,140.00p 2637589
19/12/2012 2,143.50p 2,149.50p 2,138.00p 2,140.00p 2415557
18/12/2012 2,130.00p 2,149.50p 2,130.00p 2,140.00p 2212768
17/12/2012 2,130.00p 2,132.71p 2,116.50p 2,132.50p 1672086
14/12/2012 2,138.00p 2,141.00p 2,124.00p 2,127.00p 2989960
13/12/2012 2,134.00p 2,143.50p 2,130.50p 2,133.50p 1952535
12/12/2012 2,114.50p 2,134.00p 2,107.50p 2,133.50p 2222782
11/12/2012 2,104.50p 2,116.50p 2,100.60p 2,110.00p 2016471
10/12/2012 2,089.00p 2,103.00p 2,082.50p 2,101.50p 2167396
07/12/2012 2,084.50p 2,098.50p 2,080.50p 2,092.50p 1599874
06/12/2012 2,087.00p 2,103.50p 2,079.00p 2,088.50p 2474042
05/12/2012 2,086.00p 2,086.00p 2,071.00p 2,085.50p 2531273
04/12/2012 2,081.50p 2,089.50p 2,072.00p 2,082.00p 1721427
03/12/2012 2,094.00p 2,101.00p 2,074.50p 2,082.00p 1959309
30/11/2012 2,087.50p 2,106.00p 2,079.05p 2,089.50p 4084294
29/11/2012 2,089.50p 2,092.00p 2,069.50p 2,087.50p 3847056
28/11/2012 2,068.00p 2,079.00p 2,062.50p 2,077.50p 2520385
27/11/2012 2,098.50p 2,098.50p 2,067.50p 2,072.00p 3002172
26/11/2012 2,085.50p 2,087.00p 2,072.50p 2,082.50p 1934889
23/11/2012 2,077.50p 2,089.50p 2,068.00p 2,085.50p 1705286
22/11/2012 2,081.50p 2,083.00p 2,071.50p 2,071.50p 1802022
21/11/2012 2,068.00p 2,087.00p 2,059.50p 2,074.00p 2008708
20/11/2012 2,071.00p 2,075.50p 2,054.82p 2,070.50p 2016830
19/11/2012 2,046.00p 2,083.50p 2,038.00p 2,077.00p 2851996
16/11/2012 2,074.00p 2,074.00p 2,026.00p 2,029.50p 3757092
15/11/2012 2,091.50p 2,100.00p 2,073.50p 2,075.50p 2482453
14/11/2012 2,126.00p 2,129.50p 2,100.00p 2,100.00p 3555155
13/11/2012 2,142.50p 2,161.50p 2,124.00p 2,160.00p 2980431
12/11/2012 2,145.50p 2,153.50p 2,134.00p 2,142.50p 1783741
09/11/2012 2,140.50p 2,144.00p 2,116.00p 2,137.00p 1996388
08/11/2012 2,158.50p 2,158.50p 2,134.00p 2,139.00p 1661199
07/11/2012 2,179.50p 2,193.50p 2,146.00p 2,147.50p 2388115
06/11/2012 2,170.50p 2,176.50p 2,161.50p 2,170.00p 2291179
05/11/2012 2,176.00p 2,178.00p 2,162.00p 2,167.00p 1854850
02/11/2012 2,172.50p 2,187.50p 2,165.00p 2,182.00p 2344670
01/11/2012 2,128.50p 2,189.50p 2,128.40p 2,177.00p 4726149
31/10/2012 2,143.50p 2,161.50p 2,125.00p 2,125.00p 3404986
30/10/2012 2,111.00p 2,140.50p 2,111.00p 2,140.50p 1833627
29/10/2012 2,100.00p 2,111.50p 2,092.50p 2,106.00p 1490961
26/10/2012 2,080.00p 2,110.00p 2,080.00p 2,106.50p 1997843
25/10/2012 2,118.00p 2,119.40p 2,086.00p 2,088.50p 2677038
24/10/2012 2,122.00p 2,129.50p 2,112.50p 2,120.00p 2653283
23/10/2012 2,152.50p 2,598.50p 2,107.50p 2,113.00p 3317384
22/10/2012 2,152.00p 2,152.00p 2,139.00p 2,149.50p 1827669
19/10/2012 2,155.50p 2,169.00p 2,148.00p 2,155.50p 2797236
18/10/2012 2,183.00p 2,185.00p 2,149.50p 2,155.00p 3322908
17/10/2012 2,168.00p 2,178.50p 2,160.50p 2,178.00p 2065872
16/10/2012 2,156.00p 2,673.00p 2,150.00p 2,159.50p 2079561
15/10/2012 2,140.00p 2,660.00p 2,135.50p 2,143.50p 1517988
12/10/2012 2,164.00p 2,665.50p 2,141.00p 2,141.00p 3180745
11/10/2012 2,143.50p 2,167.00p 2,142.50p 2,161.00p 1535715
10/10/2012 2,150.00p 2,159.50p 2,135.50p 2,154.00p 2393877
09/10/2012 2,172.00p 2,176.50p 2,150.00p 2,156.50p 1704099
08/10/2012 2,159.50p 2,684.50p 2,157.00p 2,172.00p 1480765
05/10/2012 2,151.50p 2,174.50p 2,151.50p 2,169.00p 2188208
04/10/2012 2,170.00p 2,179.50p 2,141.50p 2,147.50p 3489678
03/10/2012 2,153.50p 2,170.00p 2,150.00p 2,166.00p 2397007
02/10/2012 2,153.00p 2,174.50p 2,145.50p 2,163.50p 1792489
01/10/2012 2,141.50p 2,176.00p 2,136.00p 2,160.50p 3062267
28/09/2012 2,172.50p 2,172.50p 2,140.50p 2,142.00p 3768809
27/09/2012 2,184.00p 2,186.00p 2,148.00p 2,164.00p 2482650
26/09/2012 2,194.50p 2,199.50p 2,167.00p 2,177.50p 2875264
25/09/2012 2,194.00p 2,217.24p 2,188.50p 2,212.50p 2731243
24/09/2012 2,188.50p 2,756.50p 2,184.00p 2,199.50p 1820199
21/09/2012 2,205.00p 2,211.50p 2,184.00p 2,201.50p 7102262
20/09/2012 2,225.50p 2,225.50p 2,180.50p 2,199.00p 3489639
19/09/2012 2,237.00p 2,775.50p 2,229.00p 2,241.50p 2220096
18/09/2012 2,241.00p 2,247.00p 2,231.50p 2,236.00p 2718849
17/09/2012 2,247.00p 2,254.73p 2,241.00p 2,254.50p 2360587
14/09/2012 2,269.50p 2,280.37p 2,248.00p 2,261.00p 2978032
13/09/2012 2,229.00p 2,814.00p 2,223.50p 2,253.50p 2795094
12/09/2012 2,242.50p 2,244.50p 2,218.50p 2,228.00p 2588768
11/09/2012 2,228.00p 2,238.22p 2,217.50p 2,238.00p 1873063
10/09/2012 2,231.50p 2,239.00p 2,225.00p 2,231.50p 2244012
07/09/2012 2,220.00p 2,234.50p 2,214.00p 2,230.50p 3699364
06/09/2012 2,195.50p 2,227.00p 2,184.00p 2,225.00p 3155721
05/09/2012 2,183.50p 2,198.00p 2,175.50p 2,185.50p 1851659
04/09/2012 2,230.00p 2,230.00p 2,183.50p 2,190.50p 2240447
03/09/2012 2,203.50p 2,228.00p 2,197.00p 2,226.50p 1385725
31/08/2012 2,212.50p 2,227.50p 2,201.50p 2,204.00p 4125217
30/08/2012 2,214.00p 2,222.50p 2,202.00p 2,209.00p 1481170
29/08/2012 2,229.00p 2,233.50p 2,215.00p 2,215.00p 1424965
28/08/2012 2,225.00p 2,234.00p 2,215.00p 2,234.00p 2785261
24/08/2012 2,222.00p 2,238.50p 2,219.00p 2,231.00p 2595140
23/08/2012 2,234.00p 2,234.00p 2,214.50p 2,221.50p 2219492
22/08/2012 2,238.50p 2,238.50p 2,219.93p 2,222.00p 1989054
21/08/2012 2,250.00p 2,256.50p 2,238.00p 2,250.50p 2300842
20/08/2012 2,258.00p 2,261.00p 2,237.50p 2,249.50p 2877482
17/08/2012 2,264.00p 2,275.00p 2,253.50p 2,257.00p 3135648
16/08/2012 2,268.50p 2,270.50p 2,242.50p 2,253.50p 2599470
15/08/2012 2,260.00p 2,273.50p 2,258.50p 2,263.00p 2247530
14/08/2012 2,254.00p 2,274.50p 2,254.00p 2,259.50p 2358710
13/08/2012 2,257.00p 2,264.00p 2,247.50p 2,250.00p 2042201
10/08/2012 2,268.50p 2,277.50p 2,251.50p 2,260.00p 2156128
09/08/2012 2,263.50p 2,284.50p 2,257.50p 2,272.50p 2413313
08/08/2012 2,260.50p 2,264.00p 2,248.00p 2,259.50p 2894494
07/08/2012 2,258.00p 2,286.50p 2,252.50p 2,286.50p 3038961
06/08/2012 2,245.00p 2,261.00p 2,224.00p 2,248.50p 2315910
03/08/2012 2,203.50p 2,255.00p 2,202.00p 2,247.00p 3150730
02/08/2012 2,200.50p 2,245.00p 2,190.00p 2,199.50p 3402262
01/08/2012 2,178.00p 2,199.00p 2,172.00p 2,199.00p 2418339
31/07/2012 2,176.00p 2,201.50p 2,173.00p 2,173.00p 3732272
30/07/2012 2,142.00p 2,180.00p 2,137.40p 2,171.50p 2305093
27/07/2012 2,154.50p 2,154.50p 2,118.00p 2,139.50p 3478318

*Close Price adjusted for both dividends and splits