Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
28/01/2022 1,919.20p 1,919.20p 1,878.10p 1,894.60p 20497344
27/01/2022 1,885.00p 1,945.00p 1,882.80p 1,918.40p 8801124
26/01/2022 1,840.00p 1,912.60p 1,837.20p 1,909.80p 14788787
25/01/2022 1,770.20p 1,812.60p 1,751.60p 1,812.00p 13618951
24/01/2022 1,799.40p 1,817.60p 1,735.20p 1,747.80p 8524519
21/01/2022 1,818.00p 1,837.20p 1,788.00p 1,808.40p 10974473
20/01/2022 1,874.40p 1,875.00p 1,818.00p 1,839.20p 9715920
19/01/2022 1,875.60p 1,888.80p 1,851.70p 1,871.40p 9837425
18/01/2022 1,846.20p 1,892.40p 1,846.20p 1,873.80p 12180128
17/01/2022 1,830.40p 1,845.60p 1,815.40p 1,845.40p 12224758
14/01/2022 1,808.20p 1,833.40p 1,801.80p 1,822.60p 12704422
13/01/2022 1,802.40p 1,814.60p 1,794.20p 1,808.80p 9565031
12/01/2022 1,771.00p 1,811.40p 1,771.00p 1,807.20p 17137914
10/01/2022 1,743.80p 1,762.60p 1,726.20p 1,730.80p 5801243
07/01/2022 1,722.00p 1,739.00p 1,710.00p 1,739.00p 8240814
06/01/2022 1,693.60p 1,741.20p 1,693.40p 1,721.00p 7467755
05/01/2022 1,703.40p 1,732.53p 1,697.80p 1,723.40p 5296788
04/01/2022 1,660.00p 1,712.20p 1,656.60p 1,700.20p 9709117
31/12/2021 1,611.20p 1,630.80p 1,610.16p 1,622.40p 2725119
30/12/2021 1,624.00p 1,633.40p 1,617.40p 1,619.80p 4012785
29/12/2021 1,654.40p 1,668.80p 1,624.00p 1,630.00p 6612461
24/12/2021 1,639.20p 1,657.93p 1,637.00p 1,642.80p 1520780
23/12/2021 1,633.80p 1,659.00p 1,627.60p 1,647.40p 4389505
22/12/2021 1,618.40p 1,628.00p 1,606.00p 1,628.00p 5958244
21/12/2021 1,590.60p 1,619.20p 1,584.00p 1,618.40p 16181482
20/12/2021 1,541.80p 1,580.70p 1,541.60p 1,574.20p 6447854
17/12/2021 1,607.20p 1,619.80p 1,583.80p 1,595.80p 15944723
16/12/2021 1,617.40p 1,632.60p 1,606.60p 1,627.20p 7285248
15/12/2021 1,609.00p 1,614.00p 1,587.60p 1,593.80p 4761780
14/12/2021 1,617.60p 1,634.80p 1,607.40p 1,619.40p 5947125
13/12/2021 1,660.00p 1,661.60p 1,613.40p 1,614.80p 6763903
10/12/2021 1,649.00p 1,682.80p 1,647.60p 1,655.60p 5279902
09/12/2021 1,678.60p 1,688.80p 1,651.69p 1,665.80p 7932887
08/12/2021 1,680.00p 1,700.80p 1,667.00p 1,689.00p 7852892
07/12/2021 1,692.60p 1,703.60p 1,678.00p 1,692.20p 6717511
06/12/2021 1,659.80p 1,690.80p 1,659.80p 1,678.40p 6314071
03/12/2021 1,661.40p 1,669.20p 1,643.20p 1,646.60p 8053719
02/12/2021 1,585.40p 1,639.00p 1,582.20p 1,629.20p 11063621
01/12/2021 1,601.20p 1,631.00p 1,600.60p 1,607.80p 6725133
30/11/2021 1,564.00p 1,591.60p 1,547.20p 1,577.40p 11674476
29/11/2021 1,592.60p 1,629.60p 1,577.40p 1,594.00p 5666066
26/11/2021 1,575.00p 1,582.13p 1,536.20p 1,556.40p 10206139
25/11/2021 1,660.00p 1,662.00p 1,642.20p 1,649.40p 4231063
24/11/2021 1,649.60p 1,666.80p 1,633.60p 1,660.40p 3880516
23/11/2021 1,607.20p 1,650.60p 1,597.60p 1,638.80p 3904873
22/11/2021 1,606.00p 1,622.20p 1,578.80p 1,616.00p 4877583
19/11/2021 1,675.80p 1,683.20p 1,605.40p 1,610.20p 5682292
18/11/2021 1,669.40p 1,669.80p 1,647.40p 1,663.80p 4702582
17/11/2021 1,697.80p 1,703.60p 1,678.00p 1,691.80p 9518375
16/11/2021 1,683.00p 1,716.80p 1,676.00p 1,704.20p 15397812
15/11/2021 1,653.80p 1,692.40p 1,650.00p 1,680.80p 7899526
12/11/2021 1,670.00p 1,673.80p 1,647.80p 1,657.00p 7881984
11/11/2021 1,659.40p 1,684.00p 1,653.20p 1,675.80p 6789452
10/11/2021 1,684.00p 1,705.00p 1,677.00p 1,684.60p 6507858
09/11/2021 1,690.00p 1,701.85p 1,670.60p 1,682.40p 5896506
08/11/2021 1,695.00p 1,720.80p 1,683.60p 1,691.20p 5145406
05/11/2021 1,650.00p 1,690.00p 1,646.00p 1,683.00p 4837573
04/11/2021 1,639.00p 1,674.28p 1,633.80p 1,657.80p 6979506
03/11/2021 1,646.80p 1,654.40p 1,622.00p 1,629.40p 5101593
02/11/2021 1,676.20p 1,676.20p 1,639.23p 1,658.40p 6697503
01/11/2021 1,682.20p 1,693.00p 1,670.00p 1,672.20p 8003012
29/10/2021 1,688.00p 1,718.20p 1,678.85p 1,685.00p 9434538
28/10/2021 1,743.80p 1,757.80p 1,690.22p 1,706.60p 8465894
27/10/2021 1,780.00p 1,789.80p 1,757.80p 1,768.00p 6548945
26/10/2021 1,785.80p 1,802.00p 1,775.00p 1,784.00p 5419111
25/10/2021 1,780.20p 1,800.60p 1,773.96p 1,788.20p 5368061
22/10/2021 1,771.40p 1,789.20p 1,766.83p 1,767.60p 4726198
21/10/2021 1,794.40p 1,800.00p 1,769.00p 1,772.40p 4527631
20/10/2021 1,794.40p 1,813.40p 1,785.80p 1,801.40p 5259951
19/10/2021 1,787.20p 1,804.00p 1,780.80p 1,798.80p 6599442
18/10/2021 1,800.00p 1,812.00p 1,785.32p 1,790.00p 5992322
15/10/2021 1,770.00p 1,798.00p 1,770.00p 1,795.00p 8765770
14/10/2021 1,750.60p 1,782.20p 1,746.80p 1,761.00p 11431573
13/10/2021 1,730.60p 1,741.80p 1,716.20p 1,738.80p 8326525
12/10/2021 1,722.40p 1,752.96p 1,720.20p 1,741.80p 6133319
11/10/2021 1,717.60p 1,754.00p 1,716.80p 1,740.00p 6836988
08/10/2021 1,701.00p 1,722.40p 1,681.00p 1,714.60p 6953263
07/10/2021 1,670.00p 1,689.00p 1,640.80p 1,679.80p 6225316
06/10/2021 1,705.00p 1,705.00p 1,659.60p 1,663.20p 8897260
05/10/2021 1,671.00p 1,714.00p 1,667.80p 1,707.40p 9069243
04/10/2021 1,652.20p 1,690.60p 1,644.20p 1,670.80p 8214893
01/10/2021 1,629.60p 1,659.80p 1,629.40p 1,645.60p 5839496
30/09/2021 1,650.00p 1,668.98p 1,629.20p 1,649.60p 7513550
29/09/2021 1,613.60p 1,650.80p 1,586.20p 1,648.00p 7636866
28/09/2021 1,600.00p 1,656.40p 1,600.00p 1,631.00p 10403882
27/09/2021 1,544.80p 1,596.20p 1,542.40p 1,595.00p 8193088
24/09/2021 1,525.00p 1,536.24p 1,511.40p 1,528.40p 4823943
23/09/2021 1,520.40p 1,522.86p 1,501.60p 1,520.40p 5749228
22/09/2021 1,495.00p 1,522.00p 1,494.80p 1,510.80p 5872423
21/09/2021 1,445.80p 1,503.20p 1,440.12p 1,484.60p 11730778
20/09/2021 1,425.00p 1,437.40p 1,414.40p 1,430.60p 8496932
17/09/2021 1,470.80p 1,475.20p 1,436.40p 1,445.80p 10549220
16/09/2021 1,480.00p 1,488.20p 1,459.60p 1,459.60p 5699318
15/09/2021 1,448.20p 1,480.40p 1,447.20p 1,475.20p 5728438
14/09/2021 1,453.00p 1,468.80p 1,444.80p 1,451.20p 4214494
13/09/2021 1,428.80p 1,460.60p 1,425.00p 1,456.60p 5929945
10/09/2021 1,427.80p 1,437.80p 1,417.20p 1,424.80p 5499812
09/09/2021 1,420.00p 1,426.60p 1,407.20p 1,418.80p 6477218
08/09/2021 1,437.80p 1,452.20p 1,421.92p 1,437.40p 7246552
07/09/2021 1,436.00p 1,452.80p 1,433.40p 1,440.60p 4382789
06/09/2021 1,434.00p 1,445.44p 1,430.80p 1,441.40p 2474058
03/09/2021 1,450.00p 1,456.96p 1,430.60p 1,431.20p 3764667
02/09/2021 1,421.80p 1,457.80p 1,421.00p 1,450.60p 4048221
01/09/2021 1,438.60p 1,455.80p 1,423.40p 1,423.60p 5964598
31/08/2021 1,445.00p 1,450.00p 1,426.20p 1,431.00p 11252605
27/08/2021 1,427.20p 1,453.20p 1,427.20p 1,449.40p 3864655
26/08/2021 1,422.20p 1,439.80p 1,415.40p 1,428.60p 3473660
25/08/2021 1,429.80p 1,433.40p 1,420.20p 1,426.00p 3922901
24/08/2021 1,424.60p 1,429.80p 1,411.60p 1,425.80p 4242722
23/08/2021 1,404.00p 1,420.60p 1,390.40p 1,413.80p 4025850
20/08/2021 1,378.00p 1,389.80p 1,375.21p 1,387.40p 5313493
19/08/2021 1,393.60p 1,403.00p 1,371.40p 1,375.60p 6590219
18/08/2021 1,430.00p 1,432.80p 1,417.20p 1,431.40p 7169504
17/08/2021 1,397.60p 1,444.00p 1,397.60p 1,436.00p 7526838
16/08/2021 1,417.00p 1,420.80p 1,395.80p 1,410.40p 13676460
13/08/2021 1,446.60p 1,454.20p 1,434.00p 1,438.80p 7295414
12/08/2021 1,470.80p 1,473.00p 1,448.20p 1,454.20p 5212315
11/08/2021 1,472.20p 1,485.20p 1,471.80p 1,481.40p 5706134
10/08/2021 1,454.60p 1,473.40p 1,449.00p 1,467.40p 5286044
09/08/2021 1,458.40p 1,463.20p 1,438.80p 1,456.00p 4789230
06/08/2021 1,448.00p 1,469.00p 1,446.20p 1,467.00p 4819874
05/08/2021 1,430.40p 1,467.00p 1,429.40p 1,464.40p 5687657
04/08/2021 1,456.20p 1,461.40p 1,429.40p 1,443.40p 5152421
03/08/2021 1,436.20p 1,467.80p 1,426.40p 1,454.00p 6077411
02/08/2021 1,432.20p 1,460.00p 1,431.80p 1,433.80p 7675169
30/07/2021 1,423.80p 1,443.30p 1,415.00p 1,419.80p 6451950
29/07/2021 1,425.00p 1,462.60p 1,418.60p 1,438.00p 8736779
28/07/2021 1,375.60p 1,386.60p 1,370.80p 1,384.00p 6807652
27/07/2021 1,374.80p 1,384.20p 1,358.60p 1,378.80p 7384969
26/07/2021 1,332.20p 1,381.00p 1,324.80p 1,375.20p 3698276
23/07/2021 1,351.80p 1,361.00p 1,332.20p 1,341.40p 3027709
22/07/2021 1,351.40p 1,363.60p 1,333.60p 1,339.40p 3584996
21/07/2021 1,320.00p 1,362.60p 1,315.00p 1,357.80p 4791308
20/07/2021 1,324.40p 1,335.48p 1,296.20p 1,318.20p 6414378
19/07/2021 1,344.40p 1,354.28p 1,306.00p 1,311.00p 7419072
16/07/2021 1,378.20p 1,395.60p 1,357.60p 1,368.40p 4450821
15/07/2021 1,392.20p 1,398.11p 1,366.60p 1,377.00p 5674268
14/07/2021 1,412.40p 1,440.40p 1,408.80p 1,409.00p 3309653
13/07/2021 1,436.00p 1,446.00p 1,414.80p 1,417.40p 4290870
12/07/2021 1,425.60p 1,430.80p 1,410.40p 1,424.40p 4773286
09/07/2021 1,427.00p 1,433.00p 1,402.60p 1,433.00p 5330378
08/07/2021 1,413.00p 1,428.40p 1,392.40p 1,424.80p 6125797
07/07/2021 1,441.20p 1,469.86p 1,409.60p 1,420.40p 8313316
06/07/2021 1,458.60p 1,474.40p 1,416.00p 1,421.60p 8245110
05/07/2021 1,434.00p 1,451.20p 1,425.00p 1,450.40p 4049024
02/07/2021 1,436.80p 1,443.20p 1,426.60p 1,431.20p 5678804
01/07/2021 1,409.80p 1,448.40p 1,402.40p 1,438.80p 5758940
30/06/2021 1,402.80p 1,413.40p 1,385.26p 1,399.00p 4412388
29/06/2021 1,396.20p 1,420.00p 1,396.20p 1,400.40p 3914390
28/06/2021 1,447.20p 1,450.00p 1,398.00p 1,398.00p 6372530
25/06/2021 1,446.80p 1,459.00p 1,439.00p 1,450.00p 15157407
24/06/2021 1,421.80p 1,446.40p 1,414.00p 1,434.00p 8599793
23/06/2021 1,406.60p 1,442.60p 1,399.55p 1,421.80p 7252161
22/06/2021 1,380.00p 1,402.20p 1,380.00p 1,400.20p 8160020
21/06/2021 1,352.20p 1,374.60p 1,332.00p 1,362.40p 20601236
18/06/2021 1,411.00p 1,416.00p 1,351.09p 1,362.20p 16570942
17/06/2021 1,412.20p 1,448.09p 1,407.40p 1,418.40p 12006424
16/06/2021 1,431.80p 1,441.60p 1,411.80p 1,418.60p 7668104
15/06/2021 1,398.20p 1,427.40p 1,385.00p 1,426.20p 8550923
14/06/2021 1,365.20p 1,405.20p 1,365.14p 1,393.60p 5428880
11/06/2021 1,344.00p 1,362.20p 1,339.80p 1,359.60p 7442811
10/06/2021 1,326.00p 1,359.00p 1,323.80p 1,346.20p 7247894
09/06/2021 1,319.20p 1,337.40p 1,310.80p 1,333.00p 4502392
08/06/2021 1,325.20p 1,328.60p 1,298.60p 1,317.20p 4066483
07/06/2021 1,332.00p 1,337.20p 1,313.40p 1,328.80p 2530481
04/06/2021 1,341.80p 1,343.20p 1,326.20p 1,328.00p 2970285
03/06/2021 1,350.00p 1,350.00p 1,318.11p 1,336.00p 4993690
02/06/2021 1,318.60p 1,340.20p 1,311.60p 1,340.20p 12205330
01/06/2021 1,287.40p 1,314.20p 1,287.20p 1,306.80p 6504793
28/05/2021 1,297.00p 1,301.60p 1,283.60p 1,283.60p 7591419
27/05/2021 1,302.80p 1,307.20p 1,287.60p 1,289.80p 9506365
26/05/2021 1,316.00p 1,325.40p 1,302.00p 1,315.80p 8052226
25/05/2021 1,350.40p 1,352.00p 1,314.80p 1,314.80p 4902655
24/05/2021 1,354.00p 1,354.00p 1,333.60p 1,350.40p 7799436
21/05/2021 1,336.80p 1,344.20p 1,320.40p 1,340.00p 5548266
20/05/2021 1,330.80p 1,335.00p 1,306.73p 1,330.20p 4653306
19/05/2021 1,337.80p 1,347.20p 1,310.40p 1,324.80p 4481145
18/05/2021 1,387.20p 1,390.20p 1,362.20p 1,362.60p 6182441
17/05/2021 1,362.00p 1,371.80p 1,339.80p 1,368.40p 4873760
14/05/2021 1,328.60p 1,362.80p 1,324.60p 1,362.80p 10130831
13/05/2021 1,328.20p 1,328.20p 1,291.00p 1,325.20p 5640044
12/05/2021 1,316.20p 1,358.00p 1,305.40p 1,353.80p 6995536
11/05/2021 1,340.60p 1,347.40p 1,311.60p 1,313.80p 8392486
10/05/2021 1,378.20p 1,386.60p 1,358.60p 1,364.20p 4881254
07/05/2021 1,371.40p 1,380.00p 1,354.00p 1,368.40p 8514157
06/05/2021 1,342.80p 1,364.40p 1,340.45p 1,356.40p 18943776
05/05/2021 1,317.00p 1,340.80p 1,308.60p 1,334.20p 10122918
04/05/2021 1,329.40p 1,340.80p 15.20p 1,308.20p 10430836
30/04/2021 1,302.80p 1,311.60p 1,293.40p 1,299.00p 9033977
29/04/2021 1,340.00p 1,348.20p 1,298.40p 1,299.20p 6816372
28/04/2021 1,308.40p 1,328.20p 1,302.60p 1,317.80p 10582770
27/04/2021 1,317.60p 1,320.37p 1,288.00p 1,293.20p 5547692
26/04/2021 1,293.00p 1,316.20p 1,280.20p 1,309.80p 4428169
23/04/2021 1,294.00p 1,304.40p 1,288.80p 1,294.60p 3180072
22/04/2021 1,307.20p 1,309.40p 1,289.77p 1,302.40p 4385572
21/04/2021 1,300.00p 1,319.00p 1,292.80p 1,306.60p 3626843
20/04/2021 1,340.40p 1,347.80p 1,288.00p 1,291.00p 5562385
19/04/2021 1,342.00p 1,349.40p 1,330.60p 1,337.00p 4518567
16/04/2021 1,368.40p 1,374.40p 1,344.80p 1,350.20p 6014566
15/04/2021 1,372.00p 1,375.40p 1,353.20p 1,364.00p 5632929

*Close Price adjusted for both dividends and splits