Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2014 2,139.50p 2,148.50p 2,095.50p 2,095.50p 3524408
05/12/2014 2,156.50p 2,164.50p 2,133.50p 2,149.00p 5751318
04/12/2014 2,179.50p 2,188.25p 2,139.00p 2,150.00p 4706073
03/12/2014 2,219.00p 2,229.50p 2,159.50p 2,178.00p 4689872
02/12/2014 2,139.00p 2,212.00p 2,127.00p 2,208.00p 5683397
01/12/2014 2,103.00p 2,135.00p 2,065.81p 2,121.00p 4110204
28/11/2014 2,155.50p 2,155.50p 2,086.50p 2,132.50p 6845586
27/11/2014 2,252.50p 2,259.00p 2,170.00p 2,179.00p 3934460
26/11/2014 2,246.50p 2,269.50p 2,236.50p 2,263.50p 3037327
25/11/2014 2,267.50p 2,270.57p 2,238.00p 2,250.50p 3976020
24/11/2014 2,288.50p 2,299.50p 2,256.00p 2,267.00p 5961191
21/11/2014 2,268.00p 2,296.50p 2,263.00p 2,283.50p 4955884
20/11/2014 2,240.50p 2,260.50p 2,225.00p 2,254.00p 5453284
19/11/2014 2,234.00p 2,238.00p 2,218.00p 2,229.00p 3184732
18/11/2014 2,216.00p 2,248.00p 2,212.50p 2,236.00p 2848745
17/11/2014 2,192.50p 2,209.50p 2,188.50p 2,205.50p 2690003
14/11/2014 2,184.50p 2,211.50p 2,157.50p 2,201.50p 2879651
13/11/2014 2,198.00p 2,223.50p 2,163.00p 2,176.00p 3676094
12/11/2014 2,213.50p 2,237.00p 2,201.50p 2,223.00p 3485048
11/11/2014 2,212.50p 2,220.50p 2,191.50p 2,219.50p 4603780
10/11/2014 2,237.00p 2,257.00p 2,228.00p 2,234.50p 3244960
07/11/2014 2,187.00p 2,240.50p 2,187.00p 2,230.50p 4735680
06/11/2014 2,163.50p 2,199.00p 2,154.00p 2,178.50p 6173009
05/11/2014 2,150.50p 2,166.50p 2,136.00p 2,164.00p 5779241
04/11/2014 2,187.00p 2,191.00p 2,134.00p 2,139.00p 5474615
03/11/2014 2,221.50p 2,239.00p 2,193.50p 2,196.00p 4569920
31/10/2014 2,248.50p 2,251.50p 2,216.50p 2,235.50p 5200567
30/10/2014 2,255.00p 2,262.00p 2,188.50p 2,227.50p 4744509
29/10/2014 2,214.00p 2,235.50p 2,194.00p 2,235.50p 3001514
28/10/2014 2,194.00p 2,207.00p 2,180.50p 2,195.00p 3060543
27/10/2014 2,213.00p 2,218.50p 2,172.00p 2,183.00p 3268295
24/10/2014 2,211.00p 2,216.50p 2,182.50p 2,197.00p 4036365
23/10/2014 2,174.50p 2,214.50p 2,150.00p 2,210.00p 5187764
22/10/2014 2,178.50p 2,188.00p 2,157.50p 2,185.50p 5115835
21/10/2014 2,095.50p 2,163.50p 2,093.50p 2,163.50p 7172278
20/10/2014 2,139.00p 2,142.50p 2,084.00p 2,099.00p 5976017
17/10/2014 2,094.00p 2,152.18p 2,087.50p 2,149.00p 8718049
16/10/2014 2,130.50p 2,134.00p 2,036.50p 2,066.00p 12874907
15/10/2014 2,171.50p 2,171.50p 2,113.00p 2,114.00p 8971890
14/10/2014 2,166.50p 2,189.00p 2,156.50p 2,174.00p 8507600
13/10/2014 2,162.00p 2,209.00p 2,155.50p 2,192.50p 4557159
10/10/2014 2,223.50p 2,223.50p 2,185.50p 2,191.00p 5742499
09/10/2014 2,298.00p 2,308.50p 2,237.50p 2,245.50p 6047153
08/10/2014 2,277.50p 2,289.50p 2,265.00p 2,281.00p 4513021
07/10/2014 2,284.00p 2,287.50p 2,258.50p 2,280.50p 4151722
06/10/2014 2,292.00p 2,303.50p 2,281.00p 2,288.00p 4536493
03/10/2014 2,297.00p 2,311.31p 2,288.50p 2,294.00p 3357922
02/10/2014 2,336.00p 2,336.50p 2,279.50p 2,279.50p 6950543
01/10/2014 2,353.50p 2,354.50p 2,319.50p 2,331.00p 4344353
30/09/2014 2,365.00p 2,376.50p 2,349.00p 2,358.50p 5459330
29/09/2014 2,349.00p 2,365.50p 2,341.00p 2,360.00p 3106030
26/09/2014 2,343.50p 2,352.00p 2,325.94p 2,346.50p 3180063
25/09/2014 2,379.00p 2,379.50p 2,334.50p 2,342.50p 4783401
24/09/2014 2,373.50p 2,387.50p 2,359.45p 2,375.50p 5625179
23/09/2014 2,397.00p 2,401.50p 2,371.00p 2,377.50p 3967760
22/09/2014 2,404.50p 2,418.00p 2,395.00p 2,400.50p 2743337
19/09/2014 2,412.50p 2,420.50p 2,361.50p 2,407.50p 7858387
18/09/2014 2,401.00p 2,412.50p 2,387.00p 2,402.50p 2940359
17/09/2014 2,413.00p 2,417.50p 2,396.50p 2,400.50p 3194399
16/09/2014 2,391.00p 2,411.50p 2,390.00p 2,411.50p 3851906
15/09/2014 2,374.50p 2,388.50p 2,360.50p 2,388.50p 9524672
12/09/2014 2,400.00p 2,407.75p 2,382.50p 2,387.50p 4598699
11/09/2014 2,423.50p 2,428.50p 2,394.50p 2,403.00p 5067538
10/09/2014 2,415.00p 2,440.50p 2,411.00p 2,423.00p 3989233
09/09/2014 2,430.50p 2,434.00p 2,401.00p 2,412.50p 2892641
08/09/2014 2,461.50p 2,467.00p 2,428.00p 2,436.50p 3675021
05/09/2014 2,452.50p 2,455.50p 2,435.00p 2,450.00p 4438104
04/09/2014 2,452.50p 2,475.50p 2,444.50p 2,449.00p 4071928
03/09/2014 2,443.00p 2,457.00p 2,434.00p 2,448.50p 3361860
02/09/2014 2,455.50p 2,457.50p 2,435.50p 2,441.00p 2196837
01/09/2014 2,428.50p 2,453.00p 2,410.00p 2,453.00p 2316009
29/08/2014 2,441.50p 2,445.00p 2,425.50p 2,438.00p 4349340
28/08/2014 2,431.50p 2,443.50p 2,426.00p 2,441.50p 3254653
27/08/2014 2,421.00p 2,432.00p 2,411.00p 2,429.50p 2232271
26/08/2014 2,399.00p 2,426.50p 2,394.50p 2,423.50p 2460132
22/08/2014 2,412.00p 2,413.50p 2,386.50p 2,400.50p 2732440
21/08/2014 2,410.00p 2,416.00p 2,401.00p 2,409.50p 2072778
20/08/2014 2,434.00p 2,437.00p 2,398.50p 2,405.50p 2819892
19/08/2014 2,409.50p 2,436.00p 2,405.50p 2,434.50p 2429351
18/08/2014 2,383.50p 2,407.00p 2,381.50p 2,400.00p 2683649
15/08/2014 2,376.50p 2,424.15p 2,376.00p 2,384.00p 4401410
14/08/2014 2,369.50p 2,404.65p 2,363.50p 2,381.00p 2966389
13/08/2014 2,358.00p 2,383.70p 2,352.80p 2,369.00p 2725951
12/08/2014 2,393.50p 2,400.00p 2,365.00p 2,376.00p 5926320
11/08/2014 2,385.50p 2,405.00p 2,368.00p 2,399.00p 3432439
08/08/2014 2,394.00p 2,401.50p 2,375.00p 2,380.50p 4134013
07/08/2014 2,418.00p 2,419.87p 2,399.00p 2,404.00p 4817604
06/08/2014 2,423.00p 2,433.00p 2,399.50p 2,425.50p 4690531
05/08/2014 2,425.00p 2,444.50p 2,414.00p 2,433.00p 3816716
04/08/2014 2,412.50p 2,425.50p 2,403.00p 2,414.00p 3548161
01/08/2014 2,437.50p 2,449.50p 2,397.50p 2,412.00p 3652479
31/07/2014 2,437.50p 2,469.50p 2,382.50p 2,441.00p 7100140
30/07/2014 2,412.00p 2,414.50p 2,373.50p 2,382.50p 4812179
29/07/2014 2,405.00p 2,425.50p 2,400.50p 2,415.50p 2607427
28/07/2014 2,419.50p 2,419.50p 2,393.50p 2,407.50p 3118522
25/07/2014 2,425.50p 2,432.00p 2,409.00p 2,418.50p 1884459
24/07/2014 2,424.00p 2,438.00p 2,414.00p 2,435.00p 2079820
23/07/2014 2,403.00p 2,429.00p 2,399.25p 2,424.00p 2107380
22/07/2014 2,409.00p 2,430.50p 2,408.00p 2,418.50p 2063768
21/07/2014 2,404.50p 2,411.00p 2,383.50p 2,403.50p 2570429
18/07/2014 2,414.00p 2,417.50p 2,397.50p 2,411.00p 3570015
17/07/2014 2,418.50p 2,437.00p 2,414.00p 2,416.00p 3569718
16/07/2014 2,392.50p 2,422.50p 2,392.00p 2,420.50p 2598588
15/07/2014 2,401.00p 2,424.00p 2,390.50p 2,392.50p 3954584
14/07/2014 2,395.00p 2,410.00p 2,385.50p 2,407.00p 2646336
11/07/2014 2,373.00p 2,394.10p 2,367.50p 2,389.50p 2808786
10/07/2014 2,390.00p 2,398.50p 2,367.50p 2,367.50p 4806873
09/07/2014 2,395.50p 2,401.00p 2,377.50p 2,393.00p 2701673
08/07/2014 2,394.50p 2,412.00p 2,389.50p 2,391.00p 3194628
07/07/2014 2,418.00p 2,423.50p 2,392.50p 2,399.00p 2372973
04/07/2014 2,394.50p 2,422.00p 2,394.50p 2,415.50p 1416515
03/07/2014 2,426.00p 2,444.00p 2,402.00p 2,404.00p 3009323
02/07/2014 2,418.00p 2,431.00p 2,412.00p 2,430.00p 2968626
01/07/2014 2,416.00p 2,430.50p 2,407.50p 2,424.50p 2018133
30/06/2014 2,418.00p 2,435.50p 2,404.00p 2,418.50p 3237426
27/06/2014 2,407.00p 2,425.50p 2,402.00p 2,416.00p 2724210
26/06/2014 2,399.50p 2,407.50p 2,383.50p 2,405.00p 3562264
25/06/2014 2,422.00p 2,433.50p 2,399.00p 2,401.00p 4314537
24/06/2014 2,437.00p 2,448.50p 2,420.50p 2,433.50p 3781656
23/06/2014 2,425.00p 2,436.50p 2,414.50p 2,429.50p 3254986
20/06/2014 2,403.50p 2,430.49p 2,402.50p 2,430.00p 7075832
19/06/2014 2,412.50p 2,433.00p 2,410.50p 2,410.50p 3772093
18/06/2014 2,372.50p 2,417.50p 2,372.00p 2,407.50p 3732819
17/06/2014 2,385.00p 2,389.00p 2,365.50p 2,371.50p 3840462
16/06/2014 2,373.50p 2,390.50p 2,367.50p 2,379.00p 3718397
13/06/2014 2,366.50p 2,395.50p 2,362.50p 2,371.00p 3696047
12/06/2014 2,364.00p 2,378.50p 2,349.00p 2,372.50p 4394594
11/06/2014 2,370.00p 2,370.00p 2,344.50p 2,355.00p 3249962
10/06/2014 2,359.00p 2,369.00p 2,346.50p 2,367.50p 2690421
09/06/2014 2,362.00p 2,373.50p 2,358.00p 2,367.50p 1710316
06/06/2014 2,348.00p 2,365.00p 2,344.25p 2,361.50p 3005370
05/06/2014 2,337.50p 2,353.50p 2,322.50p 2,349.00p 3751378
04/06/2014 2,365.50p 2,370.50p 2,338.00p 2,343.50p 3223271
03/06/2014 2,355.00p 2,370.50p 2,355.00p 2,370.50p 4548868
02/06/2014 2,350.00p 2,361.00p 2,345.00p 2,356.50p 2894482
30/05/2014 2,349.00p 2,365.00p 2,339.00p 2,345.00p 5581026
29/05/2014 2,337.00p 2,370.50p 2,337.00p 2,359.50p 4110782
28/05/2014 2,342.50p 2,363.50p 2,340.50p 2,342.50p 4373653
27/05/2014 2,352.50p 2,359.00p 2,342.50p 2,344.50p 4633076
23/05/2014 2,370.00p 2,372.50p 2,351.50p 2,353.00p 4034698
22/05/2014 2,403.50p 2,405.00p 2,352.50p 2,368.50p 15072586
21/05/2014 2,350.00p 2,354.50p 2,338.00p 2,352.50p 7134673
20/05/2014 2,361.00p 2,368.00p 2,334.00p 2,343.00p 4280534
19/05/2014 2,353.00p 2,365.00p 2,340.00p 2,358.50p 5743200
16/05/2014 2,356.50p 2,368.00p 2,341.00p 2,345.50p 4589699
15/05/2014 2,353.00p 2,377.50p 2,343.00p 2,351.00p 4257433
14/05/2014 2,349.50p 2,354.78p 2,334.00p 2,347.00p 2749133
13/05/2014 2,378.00p 2,378.00p 2,360.00p 2,370.00p 3932033
12/05/2014 2,367.00p 2,378.50p 2,358.00p 2,365.50p 2789613
09/05/2014 2,378.50p 2,378.50p 2,362.50p 2,370.00p 2992404
08/05/2014 2,359.00p 2,385.00p 2,359.00p 2,378.50p 6840257
07/05/2014 2,338.00p 2,365.68p 2,336.00p 2,362.50p 4149989
06/05/2014 2,352.00p 2,356.00p 2,333.00p 2,346.50p 3057357
02/05/2014 2,331.50p 2,354.50p 2,323.00p 2,354.00p 4861469
01/05/2014 2,351.00p 2,864.00p 2,330.50p 2,333.50p 5176641
30/04/2014 2,336.50p 2,381.00p 2,280.00p 2,347.00p 12058096
29/04/2014 2,256.50p 2,280.00p 2,250.50p 2,280.00p 4436006
28/04/2014 2,242.50p 2,260.00p 2,237.50p 2,255.50p 2568025
25/04/2014 2,251.50p 2,255.50p 2,239.00p 2,248.50p 3661967
24/04/2014 2,258.00p 2,263.00p 2,239.50p 2,254.50p 2990336
23/04/2014 2,240.00p 2,249.50p 2,239.00p 2,247.00p 6030400
22/04/2014 2,235.00p 2,253.50p 2,226.00p 2,240.00p 7311418
17/04/2014 2,228.00p 2,244.00p 2,215.00p 2,244.00p 3845157
16/04/2014 2,237.00p 2,244.00p 2,216.00p 2,225.00p 3403927
15/04/2014 2,218.50p 2,236.50p 2,213.00p 2,230.50p 4726071
14/04/2014 2,189.00p 2,213.50p 2,182.80p 2,213.50p 2269218
11/04/2014 2,200.50p 2,213.00p 2,188.00p 2,194.50p 3020855
10/04/2014 2,211.00p 2,221.50p 2,203.00p 2,213.00p 2413662
09/04/2014 2,203.50p 2,213.00p 2,201.00p 2,207.00p 2548343
08/04/2014 2,212.50p 2,216.50p 2,198.00p 2,204.00p 4548998
07/04/2014 2,207.50p 2,222.50p 2,201.20p 2,216.50p 7395854
04/04/2014 2,210.50p 2,223.50p 2,208.15p 2,216.00p 2567759
03/04/2014 2,196.50p 2,211.00p 2,195.00p 2,209.00p 2680930
02/04/2014 2,206.00p 2,206.00p 2,187.00p 2,195.00p 2837833
01/04/2014 2,191.00p 2,213.00p 2,189.00p 2,209.50p 2585573
31/03/2014 2,201.50p 2,215.50p 2,188.50p 2,191.00p 4173763
28/03/2014 2,185.50p 2,203.50p 2,178.00p 2,193.50p 3217534
27/03/2014 2,176.50p 2,190.00p 1,992.64p 2,187.00p 3742110
26/03/2014 2,183.00p 2,202.00p 2,175.00p 2,183.50p 2701543
25/03/2014 2,161.50p 2,187.19p 2,156.50p 2,177.00p 2605898
24/03/2014 2,179.50p 2,179.50p 2,151.50p 2,158.00p 4435568
21/03/2014 2,151.50p 2,176.00p 2,148.50p 2,173.00p 12524471
20/03/2014 2,154.50p 2,166.00p 2,133.00p 2,154.50p 4215826
19/03/2014 2,177.00p 2,177.00p 2,160.50p 2,166.00p 2205677
18/03/2014 2,154.00p 2,188.50p 2,144.60p 2,174.50p 3645698
17/03/2014 2,145.50p 2,179.00p 2,138.00p 2,151.50p 6260836
14/03/2014 2,142.00p 2,157.00p 2,132.50p 2,143.00p 5963022
13/03/2014 2,171.50p 2,183.00p 2,149.00p 2,150.50p 4293941
12/03/2014 2,183.00p 2,198.00p 2,167.00p 2,176.50p 3403257
11/03/2014 2,190.00p 2,202.00p 2,180.50p 2,198.00p 4531181
10/03/2014 2,167.00p 2,200.00p 2,162.50p 2,193.00p 3912659
07/03/2014 2,169.50p 2,185.50p 2,159.50p 2,171.00p 4858475
06/03/2014 2,180.50p 2,183.50p 2,148.63p 2,169.50p 2424534
05/03/2014 2,190.50p 2,195.00p 2,174.50p 2,178.50p 2896479
04/03/2014 2,167.00p 2,195.00p 2,164.55p 2,195.00p 4454486
03/03/2014 2,153.00p 2,178.50p 2,143.00p 2,157.00p 3285409
28/02/2014 2,180.50p 2,191.00p 2,170.20p 2,178.00p 6563950
27/02/2014 2,188.00p 2,197.00p 2,163.00p 2,182.00p 3771610
26/02/2014 2,199.00p 2,208.50p 2,183.00p 2,189.00p 2804434
25/02/2014 2,222.50p 2,223.00p 2,188.00p 2,197.50p 9448208

*Close Price adjusted for both dividends and splits