Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/07/2012 2,141.00p 2,158.00p 2,098.50p 2,137.50p 4949164
25/07/2012 2,167.50p 2,198.00p 2,158.50p 2,187.00p 2413139
24/07/2012 2,182.50p 2,195.00p 2,165.50p 2,169.50p 1746177
23/07/2012 2,196.50p 2,203.50p 2,168.00p 2,185.50p 2324375
20/07/2012 2,212.00p 2,222.50p 2,205.00p 2,217.00p 4424325
19/07/2012 2,225.00p 2,225.00p 2,207.50p 2,213.00p 2086784
18/07/2012 2,211.50p 2,223.00p 2,184.00p 2,216.00p 1841319
17/07/2012 2,228.00p 2,232.00p 2,201.00p 2,203.50p 1864253
16/07/2012 2,202.50p 2,218.00p 2,193.50p 2,213.50p 2258279
13/07/2012 2,215.00p 2,217.00p 2,195.50p 2,204.50p 2497483
12/07/2012 2,192.00p 2,210.00p 2,187.00p 2,202.50p 3554009
11/07/2012 2,173.00p 2,202.00p 2,166.00p 2,199.50p 2894837
10/07/2012 2,162.00p 2,191.37p 2,157.00p 2,179.50p 3685110
09/07/2012 2,189.00p 2,190.40p 2,146.50p 2,154.00p 2923110
06/07/2012 2,187.00p 2,201.50p 2,179.00p 2,191.50p 3177968
05/07/2012 2,193.50p 2,209.96p 2,173.00p 2,195.50p 4385449
04/07/2012 2,186.50p 2,201.00p 2,180.50p 2,198.00p 2580900
03/07/2012 2,161.50p 2,192.00p 2,149.50p 2,188.50p 2858100
02/07/2012 2,149.00p 2,168.50p 2,141.00p 2,159.50p 2452513
29/06/2012 2,156.50p 2,173.00p 2,140.00p 2,147.50p 4277615
28/06/2012 2,109.00p 2,123.00p 2,084.50p 2,123.00p 3038040
27/06/2012 2,088.00p 2,111.00p 2,070.50p 2,106.00p 2666374
26/06/2012 2,085.00p 2,090.50p 2,068.00p 2,077.00p 2170945
25/06/2012 2,099.00p 2,106.00p 2,072.00p 2,084.00p 2970499
22/06/2012 2,110.00p 2,111.00p 2,087.00p 2,100.00p 2520493
21/06/2012 2,149.00p 2,155.00p 2,125.50p 2,131.00p 4221312
20/06/2012 2,152.50p 2,168.00p 2,141.50p 2,162.00p 3634644
19/06/2012 2,128.00p 2,163.50p 2,125.50p 2,155.00p 2736464
18/06/2012 2,142.00p 2,160.50p 2,108.50p 2,120.00p 3910343
15/06/2012 2,095.00p 2,144.50p 2,095.00p 2,117.50p 16329592
14/06/2012 2,080.50p 2,093.50p 2,066.50p 2,088.00p 2842939
13/06/2012 2,063.50p 2,091.50p 2,056.00p 2,090.50p 4197027
12/06/2012 2,042.00p 2,064.00p 2,034.00p 2,060.00p 3724571
11/06/2012 2,074.00p 2,074.00p 2,032.50p 2,038.50p 3541174
08/06/2012 2,031.00p 2,037.90p 2,010.50p 2,035.00p 3396227
07/06/2012 2,038.50p 2,069.00p 2,035.00p 2,048.00p 4880251
06/06/2012 2,028.00p 2,034.00p 1,991.50p 2,031.50p 3921688
01/06/2012 2,013.50p 2,026.50p 1,956.50p 1,984.00p 4456338
31/05/2012 1,999.00p 2,020.50p 1,986.00p 2,011.00p 5637112
30/05/2012 2,000.50p 2,006.50p 1,977.50p 1,988.50p 2325522
29/05/2012 2,018.00p 2,033.50p 1,993.00p 2,015.00p 1625829
28/05/2012 2,034.50p 2,042.50p 2,002.50p 2,010.50p 1375783
25/05/2012 2,013.50p 2,030.50p 1,994.00p 2,016.00p 2334062
24/05/2012 1,985.50p 2,025.00p 1,974.50p 2,013.00p 3453617
23/05/2012 2,000.00p 2,000.50p 1,964.50p 1,970.50p 3898277
22/05/2012 1,994.50p 2,024.50p 1,993.00p 2,020.00p 2937507
21/05/2012 1,978.50p 2,000.50p 1,971.00p 1,983.50p 2736173
18/05/2012 1,975.00p 1,995.50p 1,956.50p 1,982.00p 3767396
17/05/2012 2,008.50p 2,011.00p 1,967.00p 1,988.50p 4271334
16/05/2012 1,982.50p 2,023.00p 1,976.50p 2,006.50p 3857572
15/05/2012 2,024.00p 2,034.00p 1,991.00p 2,001.50p 3402363
14/05/2012 2,051.50p 2,051.50p 2,007.78p 2,015.00p 3011652
11/05/2012 2,056.50p 2,084.50p 2,037.50p 2,067.00p 3868209
10/05/2012 2,059.50p 2,066.50p 2,018.50p 2,050.50p 4080029
09/05/2012 2,071.00p 2,092.70p 2,039.00p 2,047.00p 3394672
08/05/2012 2,146.50p 2,152.50p 2,076.00p 2,085.00p 3689990
04/05/2012 2,178.50p 2,187.00p 2,132.00p 2,142.00p 2440204
03/05/2012 2,190.00p 2,198.00p 2,177.50p 2,184.50p 2496080
02/05/2012 2,201.00p 2,210.00p 2,162.00p 2,176.00p 3104165
01/05/2012 2,191.50p 2,220.21p 2,183.00p 2,213.50p 1411072
30/04/2012 2,186.00p 2,198.39p 2,167.50p 2,193.00p 4035444
27/04/2012 2,175.50p 2,200.50p 2,166.00p 2,188.00p 2684562
26/04/2012 2,161.00p 2,202.00p 2,147.00p 2,195.50p 4836338
25/04/2012 2,138.50p 2,152.50p 2,125.50p 2,128.00p 6548636
24/04/2012 2,111.50p 2,130.50p 2,106.50p 2,130.00p 2358825
23/04/2012 2,121.00p 2,121.00p 2,085.50p 2,110.00p 3957964
20/04/2012 2,118.00p 2,140.00p 2,082.50p 2,136.50p 4521733
19/04/2012 2,158.50p 2,167.00p 2,121.00p 2,122.50p 3312943
18/04/2012 2,158.00p 2,166.00p 2,140.00p 2,154.00p 2019062
17/04/2012 2,120.00p 2,171.50p 2,118.50p 2,166.00p 2488697
16/04/2012 2,104.00p 2,149.50p 2,104.00p 2,123.00p 2451671
13/04/2012 2,118.00p 2,155.50p 2,112.00p 2,117.00p 4600701
12/04/2012 2,121.00p 2,135.00p 2,023.50p 2,125.00p 8480369
11/04/2012 2,111.50p 2,152.50p 2,105.00p 2,141.00p 4996011
10/04/2012 2,153.00p 2,153.50p 2,121.50p 2,121.50p 3707698
05/04/2012 2,161.00p 2,175.50p 2,146.00p 2,167.50p 3758953
04/04/2012 2,199.00p 2,203.00p 2,154.00p 2,159.00p 4147757
03/04/2012 2,221.50p 2,234.50p 2,200.00p 2,203.00p 2460560
02/04/2012 2,175.00p 2,220.50p 2,160.50p 2,219.00p 3202528
30/03/2012 2,189.00p 2,200.00p 2,174.75p 2,183.50p 4012375
29/03/2012 2,211.50p 2,215.00p 2,170.00p 2,178.50p 2883234
28/03/2012 2,220.50p 2,244.50p 2,215.50p 2,216.00p 2914196
27/03/2012 2,254.00p 2,257.50p 2,214.50p 2,223.00p 2882079
26/03/2012 2,226.50p 2,258.26p 2,222.00p 2,250.50p 2129365
23/03/2012 2,219.00p 2,224.50p 2,207.50p 2,220.00p 2130721
22/03/2012 2,228.00p 2,234.00p 2,205.00p 2,221.00p 2138356
21/03/2012 2,241.00p 2,243.50p 2,228.50p 2,234.50p 2539314
20/03/2012 2,256.00p 2,266.00p 2,226.50p 2,237.00p 2139052
19/03/2012 2,254.00p 2,260.00p 2,244.00p 2,258.00p 1138740
16/03/2012 2,263.50p 2,285.00p 2,249.00p 2,257.50p 5222574
15/03/2012 2,269.50p 2,274.40p 2,254.50p 2,264.00p 2983966
14/03/2012 2,287.00p 2,291.00p 2,276.00p 2,280.50p 2513201
13/03/2012 2,281.00p 2,288.00p 2,266.50p 2,281.00p 1983225
12/03/2012 2,278.00p 2,278.00p 2,263.00p 2,272.00p 1499751
09/03/2012 2,274.50p 2,284.00p 2,260.00p 2,280.00p 1877774
08/03/2012 2,257.00p 2,289.00p 2,247.50p 2,277.00p 2154600
07/03/2012 2,245.00p 2,252.50p 2,232.00p 2,247.50p 1784328
06/03/2012 2,269.00p 2,275.50p 2,242.00p 2,251.00p 3251837
05/03/2012 2,280.00p 2,285.50p 2,265.00p 2,274.50p 2196085
02/03/2012 2,291.00p 2,294.00p 2,279.60p 2,285.50p 2068901
01/03/2012 2,285.50p 2,295.00p 2,279.10p 2,294.50p 2278108
29/02/2012 2,315.00p 2,318.00p 2,277.35p 2,286.50p 5504359
28/02/2012 2,319.50p 2,324.50p 2,301.50p 2,320.50p 2710880
27/02/2012 2,315.50p 2,318.50p 2,295.00p 2,317.00p 2429509
24/02/2012 2,344.00p 2,349.00p 2,318.00p 2,322.00p 3940459
23/02/2012 2,316.00p 2,333.40p 2,314.50p 2,328.50p 2910107
22/02/2012 2,309.00p 2,315.50p 2,289.00p 2,309.00p 3578646
21/02/2012 2,276.50p 2,311.00p 2,275.50p 2,303.50p 3360330
20/02/2012 2,303.50p 2,306.50p 2,285.50p 2,286.00p 3642129
17/02/2012 2,311.50p 2,311.50p 2,289.00p 2,293.00p 2630549
16/02/2012 2,286.00p 2,301.00p 2,278.00p 2,294.00p 2164475
15/02/2012 2,316.50p 2,322.50p 2,298.50p 2,301.00p 2503414
14/02/2012 2,291.00p 2,333.50p 2,291.00p 2,331.50p 3686749
13/02/2012 2,298.50p 2,314.81p 2,293.50p 2,296.50p 1232195
10/02/2012 2,290.00p 2,290.00p 2,270.50p 2,284.00p 2437819
09/02/2012 2,300.00p 2,305.50p 2,278.50p 2,290.50p 2327653
08/02/2012 2,295.00p 2,297.50p 2,281.50p 2,287.50p 1876948
07/02/2012 2,263.00p 2,282.50p 2,260.00p 2,282.50p 2192778
06/02/2012 2,267.50p 2,271.00p 2,254.50p 2,257.00p 1984649
03/02/2012 2,253.00p 2,264.40p 2,237.00p 2,261.00p 3185991
02/02/2012 2,248.00p 2,278.00p 2,212.00p 2,265.00p 5993372
01/02/2012 2,252.50p 2,270.00p 2,239.50p 2,268.50p 3111493
31/01/2012 2,254.50p 2,274.00p 2,240.50p 2,240.50p 3455002
30/01/2012 2,229.50p 2,258.44p 2,219.50p 2,229.00p 3435434
27/01/2012 2,271.00p 2,290.50p 2,242.50p 2,249.00p 2928422
26/01/2012 2,284.00p 2,293.00p 2,265.00p 2,285.00p 1930238
25/01/2012 2,319.50p 2,320.50p 2,202.00p 2,278.00p 2374408
24/01/2012 2,305.50p 2,315.50p 2,290.50p 2,315.50p 2896582
23/01/2012 2,260.00p 2,310.00p 2,247.00p 2,310.00p 2917415
20/01/2012 2,297.00p 2,297.00p 2,248.50p 2,253.50p 4893659
19/01/2012 2,279.00p 2,285.00p 2,259.00p 2,282.50p 2616327
18/01/2012 2,273.50p 2,282.00p 2,238.51p 2,276.50p 3017486
17/01/2012 2,286.50p 2,293.00p 2,268.50p 2,279.00p 2795914
16/01/2012 2,248.00p 2,281.50p 2,241.50p 2,258.50p 2138008
13/01/2012 2,286.50p 2,292.20p 2,240.50p 2,251.00p 4046001
12/01/2012 2,311.50p 2,311.50p 2,268.50p 2,278.00p 4642371
11/01/2012 2,393.50p 2,398.70p 2,320.50p 2,327.50p 2906979
10/01/2012 2,397.50p 2,409.70p 2,393.50p 2,402.00p 3170061
09/01/2012 2,396.50p 2,405.30p 2,380.00p 2,384.00p 2293160
06/01/2012 2,352.00p 2,390.00p 2,346.50p 2,385.00p 2655851
05/01/2012 2,377.00p 2,382.00p 2,341.50p 2,350.00p 3212777
04/01/2012 2,376.00p 2,400.00p 2,367.00p 2,370.00p 2997621
03/01/2012 2,380.50p 2,386.00p 2,355.50p 2,380.00p 3212393
30/12/2011 2,375.00p 2,380.50p 2,347.00p 2,371.00p 1462552
29/12/2011 2,337.50p 2,377.00p 2,328.50p 2,377.00p 1461760
28/12/2011 2,341.50p 2,351.50p 2,318.50p 2,332.00p 1675620
23/12/2011 2,331.00p 2,334.50p 2,311.50p 2,327.00p 808419
22/12/2011 2,290.50p 2,328.00p 2,290.50p 2,319.00p 2369167
21/12/2011 2,295.50p 2,310.00p 2,265.00p 2,288.00p 2747459
20/12/2011 2,253.50p 2,279.00p 2,239.50p 2,278.00p 2218797
19/12/2011 2,261.00p 2,270.00p 2,251.00p 2,259.50p 2014080
16/12/2011 2,270.50p 2,287.00p 2,260.00p 2,275.50p 5120590
15/12/2011 2,257.00p 2,282.00p 2,250.50p 2,264.00p 3106316
14/12/2011 2,295.00p 2,304.00p 2,257.00p 2,257.00p 3318835
13/12/2011 2,259.00p 2,321.00p 2,124.38p 2,308.50p 2534096
12/12/2011 2,279.50p 2,292.00p 2,259.00p 2,261.50p 2221328
09/12/2011 2,239.50p 2,299.00p 2,239.50p 2,293.50p 2454371
08/12/2011 2,284.00p 2,293.00p 2,249.00p 2,250.00p 3323392
07/12/2011 2,294.50p 2,303.00p 2,251.50p 2,270.00p 3608563
06/12/2011 2,241.50p 2,275.50p 2,240.50p 2,269.50p 2402147
05/12/2011 2,260.00p 2,271.00p 2,232.00p 2,256.00p 1709351
02/12/2011 2,228.50p 2,262.00p 2,225.00p 2,239.00p 2498253
01/12/2011 2,226.50p 2,231.50p 2,204.50p 2,206.50p 3196531
30/11/2011 2,130.50p 2,456.80p 2,121.00p 2,224.00p 7718371
29/11/2011 2,139.00p 2,145.50p 2,115.50p 2,141.00p 2161825
28/11/2011 2,131.00p 2,150.01p 2,114.50p 2,139.50p 3211668
25/11/2011 2,067.00p 2,116.50p 2,059.12p 2,101.00p 2065457
24/11/2011 2,107.50p 2,107.50p 2,060.50p 2,070.00p 2255945
23/11/2011 2,116.00p 2,126.50p 2,097.00p 2,105.50p 2633187
22/11/2011 2,162.00p 2,172.00p 2,127.50p 2,127.50p 2787401
21/11/2011 2,188.50p 2,190.50p 2,147.50p 2,153.00p 3960437
18/11/2011 2,205.50p 2,220.50p 2,201.00p 2,201.00p 5726826
17/11/2011 2,219.50p 2,232.00p 2,219.50p 2,223.00p 4107171
16/11/2011 2,202.00p 2,239.00p 2,188.50p 2,232.00p 5495032
15/11/2011 2,206.00p 2,225.00p 2,206.00p 2,210.00p 3950912
14/11/2011 2,214.50p 2,229.50p 2,193.50p 2,222.00p 2456967
11/11/2011 2,185.00p 2,222.50p 2,175.50p 2,206.00p 3052172
10/11/2011 2,141.00p 2,193.50p 2,133.00p 2,172.50p 3800825
09/11/2011 2,208.00p 2,224.00p 2,151.00p 2,171.00p 3679711
08/11/2011 2,178.50p 2,229.00p 2,171.00p 2,202.50p 3740209
07/11/2011 2,160.50p 2,197.50p 2,133.00p 2,173.50p 2789291
04/11/2011 2,192.00p 2,203.00p 2,162.50p 2,169.00p 3173823
03/11/2011 2,134.50p 2,195.50p 2,132.50p 2,178.00p 4289230
02/11/2011 2,168.50p 2,177.50p 2,127.00p 2,165.00p 3371998
01/11/2011 2,158.00p 2,178.50p 2,127.50p 2,178.50p 3816180
31/10/2011 2,231.50p 2,254.00p 2,206.00p 2,206.00p 4397663
28/10/2011 2,271.00p 2,272.50p 2,225.00p 2,250.00p 3525951
27/10/2011 2,291.50p 2,311.00p 2,231.29p 2,280.00p 3503514
26/10/2011 2,232.50p 2,262.50p 2,230.00p 2,253.00p 4954807
25/10/2011 2,226.50p 2,254.50p 2,201.00p 2,231.00p 5530942
24/10/2011 2,254.50p 2,254.50p 2,201.50p 2,242.50p 3253505
21/10/2011 2,216.00p 2,256.50p 2,197.50p 2,249.50p 5103158
20/10/2011 2,193.00p 2,232.00p 2,184.50p 2,214.50p 3983444
19/10/2011 2,200.00p 2,228.50p 2,186.00p 2,222.00p 6501791
18/10/2011 2,163.00p 2,196.50p 2,149.00p 2,187.00p 3018354
17/10/2011 2,191.50p 2,215.50p 2,176.05p 2,192.00p 3473428
14/10/2011 2,143.50p 2,194.50p 2,131.00p 2,185.50p 2642557
13/10/2011 2,117.50p 2,139.00p 2,108.50p 2,139.00p 2913669
12/10/2011 2,116.00p 2,141.50p 2,107.50p 2,129.00p 2084113
11/10/2011 2,101.00p 2,121.50p 2,085.00p 2,120.50p 2611345

*Close Price adjusted for both dividends and splits