Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/09/2019 2,279.00p 2,298.95p 2,261.00p 2,276.50p 4578182
06/09/2019 2,273.00p 2,286.50p 2,246.00p 2,259.50p 5791318
05/09/2019 2,293.00p 2,305.50p 2,274.00p 2,284.50p 6186134
04/09/2019 2,284.00p 2,302.50p 2,269.00p 2,292.50p 3557820
03/09/2019 2,301.50p 2,308.50p 2,266.00p 2,279.50p 4634625
02/09/2019 2,281.50p 2,307.50p 2,281.00p 2,296.00p 4717064
30/08/2019 2,294.50p 2,298.50p 2,268.00p 2,275.50p 5474410
29/08/2019 2,280.00p 2,314.00p 2,274.50p 2,296.50p 4142890
28/08/2019 2,253.00p 2,286.00p 2,243.00p 2,280.50p 5956021
27/08/2019 2,260.50p 2,278.50p 2,246.50p 2,248.00p 9785233
23/08/2019 2,296.50p 2,298.00p 2,263.00p 2,266.50p 5387595
22/08/2019 2,313.50p 2,316.45p 2,276.00p 2,287.50p 5786990
21/08/2019 2,301.50p 2,331.00p 2,300.50p 2,323.50p 3754656
20/08/2019 2,319.00p 2,324.50p 2,277.50p 2,288.00p 5049659
19/08/2019 2,304.50p 2,329.50p 2,296.50p 2,315.00p 4942253
16/08/2019 2,276.00p 2,285.50p 2,263.50p 2,273.00p 4721235
15/08/2019 2,314.00p 2,318.50p 2,259.50p 2,275.00p 8732845
14/08/2019 2,394.50p 2,399.00p 2,325.00p 2,344.50p 7207661
13/08/2019 2,373.50p 2,408.50p 2,356.50p 2,398.00p 6810698
12/08/2019 2,379.50p 2,389.00p 2,364.00p 2,377.00p 6111417
09/08/2019 2,385.50p 2,387.50p 2,356.50p 2,373.00p 12516504
08/08/2019 2,357.50p 2,382.00p 2,329.00p 2,382.00p 11296886
07/08/2019 2,345.00p 2,367.00p 2,318.00p 2,330.50p 7296803
06/08/2019 2,357.00p 2,360.50p 2,323.05p 2,332.50p 9849148
05/08/2019 2,387.50p 2,397.50p 2,348.50p 2,362.00p 8739539
02/08/2019 2,438.50p 2,440.00p 2,396.00p 2,403.50p 8733065
01/08/2019 2,500.00p 2,507.00p 2,446.50p 2,466.00p 7761420
31/07/2019 2,620.00p 2,634.00p 2,589.00p 2,594.00p 5634543
30/07/2019 2,620.00p 2,636.00p 2,603.50p 2,612.00p 4537565
29/07/2019 2,546.50p 2,613.00p 2,543.50p 2,602.50p 6406259
26/07/2019 2,540.50p 2,561.00p 2,533.00p 2,548.00p 4341848
25/07/2019 2,542.50p 2,562.50p 2,528.50p 2,539.50p 6091171
24/07/2019 2,571.00p 2,571.00p 2,530.00p 2,541.50p 5460588
23/07/2019 2,566.50p 2,590.00p 2,562.00p 2,565.50p 4889204
22/07/2019 2,549.50p 2,569.50p 2,545.50p 2,555.50p 3613090
19/07/2019 2,537.50p 2,548.50p 2,519.97p 2,539.00p 5579640
18/07/2019 2,536.50p 2,543.00p 2,521.00p 2,521.00p 5855294
17/07/2019 2,573.50p 2,584.50p 2,550.00p 2,553.00p 6984399
16/07/2019 2,586.00p 2,595.50p 2,577.50p 2,593.00p 6169265
15/07/2019 2,591.00p 2,601.00p 2,575.50p 2,592.50p 4830288
12/07/2019 2,610.00p 2,615.50p 2,588.00p 2,588.00p 4275446
11/07/2019 2,616.00p 2,626.00p 2,597.00p 2,603.50p 4568010
10/07/2019 2,596.00p 2,612.00p 2,592.50p 2,604.50p 5014983
09/07/2019 2,583.00p 2,596.00p 2,576.50p 2,589.00p 3981204
08/07/2019 2,572.00p 2,591.50p 2,572.00p 2,577.00p 4173560
05/07/2019 2,583.00p 2,598.50p 2,576.00p 2,586.00p 4271733
04/07/2019 2,577.50p 2,601.00p 2,570.00p 2,587.00p 3286705
03/07/2019 2,582.50p 2,595.00p 2,573.00p 2,579.00p 5107830
02/07/2019 2,598.00p 2,620.50p 2,591.50p 2,593.00p 5316385
01/07/2019 2,598.50p 2,637.50p 2,596.00p 2,596.50p 5770585
28/06/2019 2,572.50p 2,587.50p 2,568.00p 2,572.50p 5831601
27/06/2019 2,612.00p 2,612.50p 2,577.00p 2,582.50p 5706955
26/06/2019 2,606.50p 2,621.00p 2,602.00p 2,612.00p 5331073
25/06/2019 2,575.50p 2,599.00p 2,568.50p 2,596.00p 4115298
24/06/2019 2,583.50p 2,601.50p 2,581.50p 2,586.50p 4231972
21/06/2019 2,575.50p 2,614.50p 2,572.00p 2,584.00p 17791152
20/06/2019 2,564.00p 2,591.00p 2,556.00p 2,572.50p 5586089
19/06/2019 2,556.50p 2,563.00p 2,542.00p 2,546.00p 4228994
18/06/2019 2,516.50p 2,555.00p 2,513.50p 2,545.00p 4490201
17/06/2019 2,525.00p 2,526.00p 2,489.50p 2,517.00p 5735719
14/06/2019 2,515.00p 2,524.50p 2,502.00p 2,515.00p 5589262
13/06/2019 2,516.00p 2,536.00p 2,507.00p 2,510.00p 5210650
12/06/2019 2,529.50p 2,542.50p 2,509.00p 2,515.50p 5527580
11/06/2019 2,548.00p 2,560.50p 2,542.50p 2,542.50p 6054281
10/06/2019 2,544.00p 2,551.90p 2,535.50p 2,541.50p 2748506
07/06/2019 2,512.50p 2,532.50p 2,504.50p 2,523.00p 5305383
06/06/2019 2,474.00p 2,501.50p 2,469.50p 2,499.00p 5260558
05/06/2019 2,464.00p 2,489.00p 2,455.00p 2,460.50p 5619753
04/06/2019 2,467.00p 2,468.00p 2,434.50p 2,459.00p 7086620
03/06/2019 2,430.50p 2,478.00p 2,419.00p 2,472.50p 4364007
31/05/2019 2,459.00p 2,470.00p 2,440.50p 2,461.00p 6403135
30/05/2019 2,472.00p 2,493.50p 2,463.00p 2,466.00p 3449025
29/05/2019 2,460.00p 2,467.50p 2,438.50p 2,460.00p 5316183
28/05/2019 2,495.00p 2,514.00p 2,481.50p 2,481.50p 13304857
24/05/2019 2,477.50p 2,501.00p 2,475.50p 2,487.00p 5396829
23/05/2019 2,512.50p 2,521.00p 2,460.00p 2,474.50p 6711969
22/05/2019 2,545.00p 2,559.50p 2,536.50p 2,539.00p 6148595
21/05/2019 2,551.00p 2,558.50p 2,535.00p 2,538.50p 5354907
20/05/2019 2,541.50p 2,559.00p 2,521.50p 2,539.00p 4244037
17/05/2019 2,526.00p 2,549.50p 2,520.00p 2,536.00p 6301983
16/05/2019 2,499.50p 2,525.00p 2,481.50p 2,521.50p 5761702
15/05/2019 2,500.00p 2,526.00p 2,476.50p 2,519.00p 4839201
14/05/2019 2,455.00p 2,491.00p 2,451.50p 2,490.50p 15844094
13/05/2019 2,439.00p 2,465.00p 2,433.50p 2,447.50p 6425923
10/05/2019 2,429.50p 2,439.50p 2,410.00p 2,426.50p 5839752
09/05/2019 2,403.00p 2,431.50p 2,393.00p 2,416.50p 6039642
08/05/2019 2,377.00p 2,425.50p 2,376.50p 2,412.50p 6107193
07/05/2019 2,432.00p 2,811.38p 2,369.00p 2,375.00p 23589140
03/05/2019 2,448.50p 2,497.50p 2,445.00p 2,454.50p 4936851
02/05/2019 2,460.00p 2,477.00p 2,440.50p 2,453.50p 5196521
01/05/2019 2,452.00p 2,453.50p 2,407.50p 2,413.50p 2019528
30/04/2019 2,432.50p 2,452.00p 2,425.00p 2,450.00p 4945463
29/04/2019 2,441.50p 2,448.00p 2,419.00p 2,430.00p 3586779
26/04/2019 2,471.50p 2,474.00p 2,424.00p 2,439.00p 5653802
25/04/2019 2,470.50p 2,488.50p 2,449.50p 2,475.50p 4286276
24/04/2019 2,516.50p 2,519.00p 2,467.00p 2,473.00p 7407191
23/04/2019 2,510.00p 2,529.50p 2,496.00p 2,521.00p 5902177
18/04/2019 2,473.50p 2,478.08p 2,462.00p 2,466.50p 3754230
17/04/2019 2,480.00p 2,495.50p 2,470.53p 2,481.50p 3812840
16/04/2019 2,471.00p 2,481.00p 2,451.50p 2,468.00p 3834278
15/04/2019 2,483.50p 2,487.50p 2,461.00p 2,468.00p 4106312
12/04/2019 2,495.00p 2,512.00p 2,471.50p 2,479.00p 4421893
11/04/2019 2,493.50p 2,502.50p 2,479.00p 2,486.50p 3964847
10/04/2019 2,484.00p 2,499.50p 2,474.50p 2,490.50p 4778691
09/04/2019 2,495.00p 2,516.00p 2,475.50p 2,481.00p 4989492
08/04/2019 2,476.00p 2,505.00p 2,473.50p 2,505.00p 4870744
05/04/2019 2,443.00p 2,479.00p 2,441.50p 2,475.50p 5489624
04/04/2019 2,420.00p 2,440.00p 2,411.50p 2,440.00p 4402681
03/04/2019 2,430.00p 2,441.50p 2,419.00p 2,434.00p 6536265
02/04/2019 2,425.50p 2,443.00p 2,418.00p 2,433.50p 4057275
01/04/2019 2,421.50p 2,431.00p 2,411.50p 2,416.00p 4421378
29/03/2019 2,409.50p 2,422.50p 2,399.00p 2,413.50p 5695094
28/03/2019 2,371.00p 2,396.00p 2,363.00p 2,390.50p 4547306
27/03/2019 2,391.50p 2,399.50p 2,358.00p 2,374.50p 4984606
26/03/2019 2,391.00p 2,413.00p 2,382.50p 2,392.00p 4930628
25/03/2019 2,388.00p 2,406.00p 2,374.50p 2,383.00p 5194248
22/03/2019 2,444.50p 2,444.50p 2,377.50p 2,391.50p 6509310
21/03/2019 2,440.00p 2,468.00p 2,440.00p 2,457.00p 3695310
20/03/2019 2,415.00p 2,438.50p 2,407.00p 2,423.50p 6081459
19/03/2019 2,415.50p 2,440.50p 2,413.50p 2,425.00p 4176898
18/03/2019 2,386.50p 2,421.50p 2,380.00p 2,417.50p 3244532
15/03/2019 2,390.00p 2,403.50p 2,379.00p 2,382.00p 16607521
14/03/2019 2,369.00p 2,400.00p 2,367.40p 2,376.00p 3704233
13/03/2019 2,334.00p 2,371.50p 2,332.00p 2,365.00p 4589638
12/03/2019 2,334.50p 2,355.00p 2,305.00p 2,349.00p 4412328
11/03/2019 2,336.50p 2,355.00p 2,331.00p 2,338.50p 4581684
08/03/2019 2,347.50p 2,355.50p 2,308.00p 2,326.50p 6536105
07/03/2019 2,364.50p 2,376.00p 2,353.00p 2,362.00p 4825326
06/03/2019 2,361.00p 2,382.00p 2,359.00p 2,375.00p 4460924
05/03/2019 2,362.00p 2,376.50p 2,353.50p 2,372.00p 4263807
04/03/2019 2,358.50p 2,364.50p 2,344.00p 2,352.00p 4123914
01/03/2019 2,359.00p 2,364.50p 2,345.00p 2,350.50p 4254122
28/02/2019 2,356.50p 2,365.50p 2,347.50p 2,349.50p 11736446
27/02/2019 2,358.50p 2,367.00p 2,349.00p 2,365.50p 5396248
26/02/2019 2,372.50p 2,388.00p 2,348.50p 2,375.50p 28202048
25/02/2019 2,407.00p 2,417.50p 2,383.50p 2,390.50p 4069431
22/02/2019 2,400.00p 2,428.00p 2,392.50p 2,398.50p 5044123
21/02/2019 2,422.50p 2,425.50p 2,398.00p 2,410.00p 4583460
20/02/2019 2,422.00p 2,428.00p 2,400.00p 2,428.00p 5742794
19/02/2019 2,410.00p 2,424.00p 2,401.00p 2,411.00p 4759471
18/02/2019 2,428.50p 2,430.00p 2,410.00p 2,414.50p 3358918
15/02/2019 2,420.00p 2,448.00p 2,414.50p 2,424.00p 6123125
14/02/2019 2,438.50p 2,441.50p 2,420.50p 2,427.00p 6165695
13/02/2019 2,456.50p 2,462.50p 2,435.50p 2,454.50p 4688610
12/02/2019 2,447.00p 2,457.50p 2,433.00p 2,440.00p 4977323
11/02/2019 2,430.50p 2,460.00p 2,415.00p 2,427.00p 6920040
08/02/2019 2,410.00p 2,426.00p 2,407.00p 2,414.00p 5953834
07/02/2019 2,464.50p 2,482.00p 2,420.50p 2,421.00p 5168676
06/02/2019 2,444.00p 2,463.00p 2,434.50p 2,458.50p 5830646
05/02/2019 2,427.50p 2,466.50p 2,427.50p 2,460.00p 7778514
04/02/2019 2,394.50p 2,423.50p 2,386.00p 2,413.00p 6465973
01/02/2019 2,356.00p 2,386.00p 2,347.00p 2,384.00p 5501982
31/01/2019 2,353.00p 2,376.50p 2,332.50p 2,362.00p 7806984
30/01/2019 2,249.00p 2,301.50p 2,249.00p 2,276.00p 6842527
29/01/2019 2,225.00p 2,250.00p 2,219.00p 2,238.00p 6308800
28/01/2019 2,237.50p 2,243.50p 2,209.50p 2,213.00p 5180805
25/01/2019 2,259.50p 2,283.50p 2,249.00p 2,251.50p 6638602
24/01/2019 2,257.00p 2,275.00p 2,233.50p 2,266.00p 6445731
23/01/2019 2,307.00p 2,308.00p 2,253.50p 2,257.00p 7473135
22/01/2019 2,340.00p 2,348.50p 2,300.50p 2,312.50p 4955527
21/01/2019 2,374.00p 2,385.50p 2,370.00p 2,372.00p 2202452
18/01/2019 2,320.00p 2,376.50p 2,320.00p 2,362.00p 5926225
17/01/2019 2,321.50p 2,334.00p 2,297.50p 2,305.00p 4744588
16/01/2019 2,367.50p 2,367.50p 2,321.50p 2,330.50p 5495188
15/01/2019 2,353.00p 2,375.50p 2,345.50p 2,367.00p 3878594
14/01/2019 2,350.50p 2,363.50p 2,325.00p 2,345.00p 5947210
11/01/2019 2,401.00p 2,427.50p 2,358.00p 2,361.50p 4961216
10/01/2019 2,373.00p 2,393.50p 2,356.50p 2,392.00p 4448583
09/01/2019 2,386.00p 2,389.00p 2,364.50p 2,375.50p 5178521
08/01/2019 2,376.50p 2,388.50p 2,359.00p 2,359.00p 5341705
07/01/2019 2,389.50p 2,389.50p 2,339.50p 2,368.00p 4888674
04/01/2019 2,370.00p 2,395.50p 2,357.50p 2,368.00p 5506897
03/01/2019 2,331.50p 2,362.00p 2,312.00p 2,341.50p 5512279
02/01/2019 2,282.00p 2,354.50p 2,258.50p 2,340.50p 5310636
31/12/2018 2,310.50p 2,322.00p 2,298.00p 2,307.50p 1646775
28/12/2018 2,265.00p 2,310.50p 2,265.00p 2,301.00p 4960962
27/12/2018 2,295.00p 2,295.00p 2,224.50p 2,249.50p 6333016
24/12/2018 2,260.00p 2,279.67p 2,254.50p 2,270.00p 1875855
21/12/2018 2,250.50p 2,266.50p 2,231.00p 2,266.50p 16703301
20/12/2018 2,267.50p 2,288.00p 2,248.00p 2,266.00p 8015683
19/12/2018 2,254.50p 2,308.50p 2,254.50p 2,296.50p 7072354
18/12/2018 2,272.00p 2,289.00p 2,259.00p 2,266.50p 6882311
17/12/2018 2,333.00p 2,348.50p 2,313.50p 2,322.00p 5397710
14/12/2018 2,327.00p 2,365.00p 2,324.50p 2,342.50p 5357337
13/12/2018 2,348.50p 2,356.00p 2,309.00p 2,341.00p 6625338
12/12/2018 2,346.00p 2,374.00p 2,337.50p 2,348.50p 4984058
11/12/2018 2,332.00p 2,365.50p 2,315.00p 2,338.50p 5449113
10/12/2018 2,338.50p 2,349.50p 2,306.50p 2,317.00p 8848390
07/12/2018 2,302.50p 2,383.00p 2,293.50p 2,342.50p 10194723
06/12/2018 2,364.50p 2,365.00p 2,259.50p 2,275.00p 9958941
05/12/2018 2,397.50p 2,398.50p 2,363.00p 2,381.00p 5323759
04/12/2018 2,432.50p 2,440.00p 2,412.00p 2,416.00p 5356209
03/12/2018 2,450.00p 2,456.00p 2,415.00p 2,415.50p 5211605
30/11/2018 2,377.50p 2,385.50p 2,360.50p 2,370.00p 7578062
29/11/2018 2,361.50p 2,387.50p 2,329.00p 2,372.00p 6695749
28/11/2018 2,368.50p 2,375.00p 2,333.50p 2,347.00p 5242730
27/11/2018 2,362.50p 2,366.50p 2,329.50p 2,352.00p 6003324
26/11/2018 2,326.00p 2,377.00p 2,320.00p 2,363.50p 6986324
23/11/2018 2,380.00p 2,388.00p 2,288.50p 2,300.50p 6350874
22/11/2018 2,409.00p 2,418.50p 2,370.00p 2,383.50p 3556295

*Close Price adjusted for both dividends and splits