Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/11/2018 2,391.00p 2,454.50p 2,386.50p 2,450.00p 3982732
20/11/2018 2,431.00p 2,448.00p 2,371.00p 2,394.00p 4116260
19/11/2018 2,458.50p 2,467.50p 2,431.50p 2,436.00p 2881417
16/11/2018 2,458.00p 2,487.50p 2,435.50p 2,453.50p 4637765
15/11/2018 2,399.50p 2,447.50p 2,385.50p 2,447.50p 6021535
14/11/2018 2,389.50p 2,444.12p 2,371.50p 2,406.50p 5960686
13/11/2018 2,457.00p 2,475.00p 2,408.50p 2,429.00p 5238928
12/11/2018 2,501.50p 2,528.00p 2,480.00p 2,480.00p 3676337
09/11/2018 2,439.50p 2,466.00p 2,429.00p 2,462.50p 3628576
08/11/2018 2,492.50p 2,492.50p 2,449.50p 2,465.00p 2947975
07/11/2018 2,469.50p 2,513.00p 2,461.00p 2,473.50p 3926543
06/11/2018 2,478.50p 2,486.50p 2,450.56p 2,455.50p 3255469
05/11/2018 2,452.00p 2,499.00p 2,444.00p 2,483.00p 3485264
02/11/2018 2,501.00p 2,504.00p 2,446.50p 2,455.50p 4334886
01/11/2018 2,543.50p 2,575.00p 2,460.50p 2,475.00p 8005336
31/10/2018 2,540.00p 2,571.50p 2,526.50p 2,565.00p 7747273
30/10/2018 2,477.50p 2,506.50p 2,454.00p 2,488.00p 4907527
29/10/2018 2,463.50p 2,487.30p 2,456.50p 2,469.50p 2915016
26/10/2018 2,455.50p 2,460.00p 2,381.50p 2,452.00p 6144483
25/10/2018 2,435.00p 2,481.50p 2,429.50p 2,469.50p 3646200
24/10/2018 2,480.00p 2,511.50p 2,457.00p 2,468.00p 3911440
23/10/2018 2,514.00p 2,536.50p 2,471.00p 2,482.50p 8663102
22/10/2018 2,578.50p 2,589.20p 2,545.50p 2,548.50p 4212416
19/10/2018 2,540.50p 2,579.00p 2,535.00p 2,569.00p 5501630
18/10/2018 2,532.50p 2,561.00p 2,521.50p 2,532.00p 3272172
17/10/2018 2,553.00p 2,566.50p 2,515.37p 2,549.00p 5089763
16/10/2018 2,534.00p 2,553.50p 2,502.00p 2,545.50p 4297980
15/10/2018 2,526.00p 2,553.00p 2,512.00p 2,541.50p 4165944
12/10/2018 2,536.00p 2,543.00p 2,506.53p 2,510.50p 4980926
11/10/2018 2,551.50p 2,572.00p 2,513.50p 2,520.00p 6431644
10/10/2018 2,638.00p 2,657.00p 2,589.00p 2,599.00p 4059987
09/10/2018 2,627.00p 2,647.85p 2,608.00p 2,638.00p 4038958
08/10/2018 2,633.50p 2,633.50p 2,594.50p 2,611.50p 3504258
05/10/2018 2,694.00p 2,696.50p 2,632.00p 2,635.00p 4799355
04/10/2018 2,715.00p 2,725.51p 2,681.50p 2,694.00p 3854518
03/10/2018 2,706.00p 2,716.00p 2,692.00p 2,705.50p 3397007
02/10/2018 2,694.50p 2,709.50p 2,683.00p 2,691.50p 4857633
01/10/2018 2,690.50p 2,710.00p 2,683.50p 2,696.50p 4063416
28/09/2018 2,680.00p 2,699.00p 2,639.00p 2,689.00p 5316949
27/09/2018 2,672.00p 2,699.50p 2,671.50p 2,679.00p 3095942
26/09/2018 2,696.00p 2,702.50p 2,663.50p 2,673.50p 4175595
25/09/2018 2,641.00p 2,695.50p 2,640.00p 2,695.50p 4784343
24/09/2018 2,616.50p 2,655.50p 2,614.00p 2,632.00p 3549250
21/09/2018 2,557.00p 2,623.50p 2,557.00p 2,615.50p 8537544
20/09/2018 2,554.50p 2,565.00p 2,533.00p 2,552.50p 3147659
19/09/2018 2,550.00p 2,560.70p 2,532.00p 2,549.00p 3180436
18/09/2018 2,516.00p 2,554.50p 2,507.00p 2,548.00p 4888505
17/09/2018 2,504.50p 2,526.50p 2,497.50p 2,514.50p 4151024
14/09/2018 2,515.00p 2,524.50p 2,504.00p 2,508.00p 3187769
13/09/2018 2,513.50p 2,520.00p 2,487.00p 2,503.50p 4799705
12/09/2018 2,496.50p 2,525.50p 2,491.00p 2,518.50p 3590960
11/09/2018 2,469.00p 2,497.00p 2,444.50p 2,493.00p 3643060
10/09/2018 2,485.50p 2,489.00p 2,454.00p 2,462.50p 3146911
07/09/2018 2,500.50p 2,508.50p 2,447.00p 2,479.00p 4978927
06/09/2018 2,543.00p 2,561.00p 2,498.00p 2,500.50p 3649392
05/09/2018 2,567.50p 2,576.50p 2,529.50p 2,545.50p 4154551
04/09/2018 2,594.00p 2,609.80p 2,579.00p 2,579.00p 3050514
03/09/2018 2,557.50p 2,600.50p 2,556.50p 2,595.00p 2408643
31/08/2018 2,589.00p 2,593.50p 2,540.50p 2,540.50p 5026067
30/08/2018 2,583.50p 2,600.00p 2,575.00p 2,595.00p 2415434
29/08/2018 2,611.00p 2,616.93p 2,574.50p 2,587.00p 2886754
28/08/2018 2,630.50p 2,638.00p 2,601.50p 2,618.00p 2926527
24/08/2018 2,583.00p 2,622.00p 2,583.00p 2,614.00p 3411288
23/08/2018 2,566.50p 2,596.50p 2,559.00p 2,587.50p 3383652
22/08/2018 2,529.50p 2,576.50p 2,522.00p 2,567.50p 3169259
21/08/2018 2,529.00p 2,554.50p 2,520.00p 2,545.00p 2613987
20/08/2018 2,519.50p 2,541.00p 2,515.00p 2,529.00p 4083361
17/08/2018 2,507.00p 2,521.00p 2,492.00p 2,511.50p 3547330
16/08/2018 2,500.00p 2,524.00p 2,491.00p 2,513.50p 3419374
15/08/2018 2,541.00p 2,543.00p 2,466.00p 2,487.50p 4221529
14/08/2018 2,567.50p 2,570.00p 2,535.00p 2,535.00p 3363874
13/08/2018 2,572.00p 2,590.50p 2,562.50p 2,562.50p 3548765
10/08/2018 2,589.00p 2,623.41p 2,564.50p 2,570.50p 3183164
09/08/2018 2,620.00p 2,622.50p 2,600.06p 2,604.00p 3387391
08/08/2018 2,637.00p 2,668.50p 2,625.50p 2,653.00p 3303108
07/08/2018 2,607.00p 2,651.00p 2,607.00p 2,629.50p 4429653
06/08/2018 2,601.00p 2,614.50p 2,581.13p 2,602.50p 4739987
03/08/2018 2,595.50p 2,601.50p 2,576.50p 2,598.00p 5159399
02/08/2018 2,601.50p 2,616.50p 2,570.50p 2,584.50p 4830779
01/08/2018 2,666.00p 2,681.00p 2,617.50p 2,621.00p 4841879
31/07/2018 2,642.00p 2,696.00p 2,642.00p 2,671.50p 4247074
30/07/2018 2,646.00p 2,673.50p 2,638.00p 2,647.00p 2663322
27/07/2018 2,633.00p 2,667.00p 2,626.50p 2,661.00p 4039513
26/07/2018 2,711.00p 2,711.00p 2,607.50p 2,626.50p 9397949
25/07/2018 2,745.00p 2,757.50p 2,698.50p 2,725.00p 4472328
24/07/2018 2,719.50p 2,757.00p 2,702.00p 2,745.00p 3694878
23/07/2018 2,711.00p 2,743.50p 2,711.00p 2,724.50p 4725904
20/07/2018 2,743.50p 2,759.20p 2,715.15p 2,725.00p 4573820
19/07/2018 2,730.00p 2,766.50p 2,718.00p 2,744.00p 6555943
18/07/2018 2,696.50p 2,714.50p 2,686.00p 2,710.50p 4351251
17/07/2018 2,684.50p 2,703.00p 2,670.50p 2,684.00p 4527431
16/07/2018 2,730.00p 2,738.91p 2,660.50p 2,672.50p 3412426
13/07/2018 2,740.50p 2,748.50p 2,720.50p 2,731.00p 3333621
12/07/2018 2,706.00p 2,738.50p 2,704.50p 2,729.00p 4064599
11/07/2018 2,753.00p 2,757.00p 2,720.00p 2,724.00p 4394027
10/07/2018 2,769.50p 2,792.50p 2,764.50p 2,780.50p 4294044
09/07/2018 2,707.50p 2,762.00p 2,703.50p 2,756.00p 3805853
06/07/2018 2,699.00p 2,705.50p 2,658.00p 2,698.50p 3181608
05/07/2018 2,670.50p 2,715.50p 2,665.50p 2,690.50p 3157191
04/07/2018 2,689.00p 2,692.50p 2,664.00p 2,664.00p 2096733
03/07/2018 2,695.00p 2,730.50p 2,675.00p 2,689.00p 5619534
02/07/2018 2,688.00p 2,699.50p 2,670.50p 2,673.00p 4612488
29/06/2018 2,744.50p 2,751.00p 2,712.50p 2,713.50p 5186631
28/06/2018 2,729.00p 2,742.50p 2,700.00p 2,728.50p 4616092
27/06/2018 2,666.00p 2,742.00p 2,666.00p 2,729.00p 4958208
26/06/2018 2,634.50p 2,670.50p 2,620.50p 2,654.50p 4969171
25/06/2018 2,688.00p 2,705.00p 2,622.50p 2,624.00p 4365259
22/06/2018 2,618.50p 2,720.50p 2,599.00p 2,707.50p 5160022
21/06/2018 2,652.50p 2,652.50p 2,604.00p 2,617.00p 4266708
20/06/2018 2,678.00p 2,690.25p 2,636.00p 2,645.00p 4687266
19/06/2018 2,639.50p 2,665.75p 2,631.00p 2,662.00p 8025164
18/06/2018 2,618.00p 2,667.80p 2,610.00p 2,659.50p 4011557
15/06/2018 2,705.50p 2,713.00p 2,625.50p 2,625.50p 9757993
14/06/2018 2,658.50p 2,725.00p 2,649.00p 2,710.50p 4964963
13/06/2018 2,684.50p 2,708.50p 2,661.00p 2,675.00p 5060429
12/06/2018 2,731.50p 2,737.50p 2,698.00p 2,700.00p 7842127
11/06/2018 2,709.50p 2,738.50p 2,695.00p 2,727.50p 4048160
08/06/2018 2,682.50p 2,716.50p 2,673.50p 2,700.00p 5683221
07/06/2018 2,663.00p 2,705.00p 2,654.00p 2,698.50p 5482119
06/06/2018 2,676.00p 2,688.00p 2,646.50p 2,662.50p 4178509
05/06/2018 2,676.50p 2,703.00p 2,645.50p 2,669.00p 4117398
04/06/2018 2,697.50p 2,724.00p 2,686.50p 2,693.50p 3648884
01/06/2018 2,684.50p 2,716.00p 2,677.00p 2,698.00p 3448423
31/05/2018 2,693.00p 2,701.00p 2,668.50p 2,677.00p 7781173
30/05/2018 2,624.50p 2,690.40p 2,624.50p 2,687.00p 5727596
29/05/2018 2,600.00p 2,641.50p 2,567.50p 2,627.00p 6623997
25/05/2018 2,677.00p 2,681.50p 2,614.85p 2,639.50p 7600806
24/05/2018 2,753.50p 2,761.50p 2,677.00p 2,677.00p 7268117
23/05/2018 2,810.00p 2,810.00p 2,724.50p 2,738.50p 7394303
22/05/2018 2,830.00p 2,845.50p 2,813.50p 2,826.50p 5205645
21/05/2018 2,807.50p 2,844.50p 2,804.00p 2,841.00p 4145376
18/05/2018 2,786.00p 2,806.50p 2,778.00p 2,804.00p 6406549
17/05/2018 2,749.50p 2,805.50p 2,742.50p 2,805.50p 5420476
16/05/2018 2,762.00p 2,784.00p 2,742.00p 2,747.00p 5099816
15/05/2018 2,733.00p 2,787.50p 2,728.70p 2,772.50p 5567465
14/05/2018 2,700.00p 2,739.00p 2,691.50p 2,739.00p 4706115
11/05/2018 2,693.00p 2,724.70p 2,681.50p 2,710.50p 5316415
10/05/2018 2,720.00p 2,726.71p 2,681.50p 2,693.00p 11167044
09/05/2018 2,665.00p 2,727.00p 2,661.00p 2,722.00p 6071582
08/05/2018 2,655.00p 2,664.00p 2,629.00p 2,633.00p 4907637
04/05/2018 2,625.00p 2,659.50p 2,618.50p 2,655.50p 3604928
03/05/2018 2,605.00p 2,628.50p 2,602.50p 2,615.00p 2928472
02/05/2018 2,595.00p 2,626.07p 2,592.00p 2,607.50p 4836593
01/05/2018 2,601.00p 2,617.50p 2,587.00p 2,595.00p 2915152
30/04/2018 2,586.50p 2,602.50p 2,578.60p 2,601.50p 4541913
27/04/2018 2,561.00p 2,600.00p 2,554.00p 2,596.00p 3844081
26/04/2018 2,527.50p 2,569.50p 2,515.00p 2,569.00p 5030071
25/04/2018 2,570.50p 2,598.40p 2,562.30p 2,588.00p 4702034
24/04/2018 2,580.00p 2,607.50p 2,579.68p 2,607.50p 5322992
23/04/2018 2,545.50p 2,577.50p 2,543.00p 2,575.50p 5130894
20/04/2018 2,549.50p 2,555.95p 2,525.00p 2,548.00p 6186153
19/04/2018 2,500.00p 2,537.50p 2,495.00p 2,535.00p 4173805
18/04/2018 2,438.00p 2,493.00p 2,437.10p 2,488.00p 3507596
17/04/2018 2,407.50p 2,435.50p 2,403.00p 2,429.00p 3494919
16/04/2018 2,418.50p 2,419.50p 2,385.50p 2,404.50p 5004131
13/04/2018 2,412.50p 2,425.50p 2,401.00p 2,422.00p 2756068
12/04/2018 2,435.00p 2,450.00p 2,402.00p 2,411.00p 3199142
11/04/2018 2,415.50p 2,440.00p 2,407.50p 2,433.50p 3603036
10/04/2018 2,392.50p 2,423.50p 2,378.08p 2,419.00p 3984573
09/04/2018 2,369.00p 2,375.50p 2,355.00p 2,371.50p 2832186
06/04/2018 2,376.00p 2,384.50p 2,355.50p 2,363.00p 3065843
05/04/2018 2,309.50p 2,373.00p 2,308.00p 2,373.00p 4756340
04/04/2018 2,280.00p 2,286.00p 2,258.00p 2,282.00p 4476276
03/04/2018 2,261.00p 2,292.50p 2,261.00p 2,271.00p 4639774
29/03/2018 2,286.00p 2,300.00p 2,275.50p 2,277.00p 5617512
28/03/2018 2,282.50p 2,297.50p 2,262.66p 2,285.00p 4731210
27/03/2018 2,293.50p 2,322.00p 2,286.50p 2,307.00p 4058778
26/03/2018 2,251.50p 2,285.50p 2,243.00p 2,256.00p 5174593
23/03/2018 2,241.00p 2,257.00p 2,219.65p 2,248.50p 5096383
22/03/2018 2,253.50p 2,265.50p 2,231.50p 2,250.00p 3462152
21/03/2018 2,237.50p 2,264.00p 2,216.00p 2,260.00p 3690748
20/03/2018 2,221.50p 2,239.00p 2,203.50p 2,229.50p 3556990
19/03/2018 2,239.00p 2,242.00p 2,194.00p 2,201.50p 3747594
16/03/2018 2,215.00p 2,255.50p 2,215.00p 2,248.50p 9549325
15/03/2018 2,230.50p 2,239.50p 2,216.93p 2,220.50p 3485925
14/03/2018 2,250.00p 2,257.50p 2,224.00p 2,230.00p 6097269
13/03/2018 2,282.00p 2,300.51p 2,252.50p 2,252.50p 5638733
12/03/2018 2,300.50p 2,303.50p 2,268.00p 2,278.00p 2633240
09/03/2018 2,292.00p 2,292.00p 2,265.50p 2,287.50p 3256961
08/03/2018 2,282.00p 2,294.00p 2,275.00p 2,290.50p 3284383
07/03/2018 2,296.50p 2,305.50p 2,283.50p 2,287.00p 3993770
06/03/2018 2,316.00p 2,330.00p 2,304.00p 2,307.50p 3697698
05/03/2018 2,284.00p 2,301.50p 2,265.50p 2,292.00p 4585078
02/03/2018 2,294.50p 2,306.50p 2,264.96p 2,279.50p 4839532
01/03/2018 2,314.50p 2,329.00p 2,286.50p 2,307.50p 3353505
28/02/2018 2,305.00p 2,352.00p 2,299.00p 2,321.00p 5237104
27/02/2018 2,320.50p 2,334.00p 2,309.04p 2,316.50p 4516426
26/02/2018 2,299.50p 2,315.00p 2,284.50p 2,314.00p 3759555
23/02/2018 2,296.50p 2,296.50p 2,275.54p 2,285.00p 2965741
22/02/2018 2,265.00p 2,294.50p 2,255.00p 2,291.50p 4196919
21/02/2018 2,275.50p 2,291.50p 2,267.00p 2,283.50p 2822651
20/02/2018 2,289.00p 2,294.00p 2,268.00p 2,281.00p 3371514
19/02/2018 2,294.50p 2,301.96p 2,277.50p 2,283.00p 2073681
16/02/2018 2,300.00p 2,330.30p 2,272.50p 2,288.50p 3900760
15/02/2018 2,322.00p 2,352.06p 2,265.00p 2,279.00p 7212003
14/02/2018 2,319.00p 2,330.00p 2,281.00p 2,319.50p 7396897
13/02/2018 2,312.00p 2,325.00p 2,301.00p 2,307.50p 3772932
12/02/2018 2,284.00p 2,322.00p 2,274.50p 2,306.50p 4844354
09/02/2018 2,283.50p 2,296.00p 2,246.23p 2,253.50p 7127579
08/02/2018 2,328.00p 2,337.00p 2,285.50p 2,296.00p 6982089

*Close Price adjusted for both dividends and splits