Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/10/2011 2,082.00p 2,132.50p 2,069.00p 2,120.00p 2063653
07/10/2011 2,043.50p 2,089.50p 2,038.50p 2,069.00p 2429486
06/10/2011 2,018.50p 2,056.00p 1,996.50p 2,056.00p 4533820
05/10/2011 1,970.00p 2,018.00p 1,964.50p 2,000.50p 3449487
04/10/2011 1,940.00p 1,952.50p 1,886.00p 1,928.50p 3723514
03/10/2011 1,958.00p 1,974.50p 1,939.50p 1,966.00p 2931440
30/09/2011 1,994.50p 2,017.50p 1,976.00p 2,000.00p 3261140
29/09/2011 1,984.50p 2,023.50p 1,977.00p 2,009.50p 2995928
28/09/2011 2,017.00p 2,050.00p 1,983.50p 1,999.50p 3511759
27/09/2011 2,011.50p 2,036.00p 1,983.35p 2,036.00p 3816367
26/09/2011 1,938.50p 1,993.20p 1,934.50p 1,959.50p 3904315
23/09/2011 2,014.00p 2,022.50p 1,934.00p 1,988.50p 4091732
22/09/2011 2,018.00p 2,089.80p 1,959.00p 1,998.50p 4496589
21/09/2011 2,116.50p 2,116.50p 2,062.50p 2,069.00p 2892972
20/09/2011 2,045.00p 2,119.00p 2,038.50p 2,111.50p 2081665
19/09/2011 2,053.50p 2,075.00p 2,040.00p 2,057.50p 2391634
16/09/2011 2,119.50p 2,119.50p 2,078.50p 2,093.00p 6493714
15/09/2011 2,052.00p 2,109.00p 2,043.50p 2,100.00p 3755101
14/09/2011 1,999.50p 2,057.00p 1,995.50p 2,033.00p 3622861
13/09/2011 2,010.00p 2,019.50p 1,953.00p 2,015.00p 4204646
12/09/2011 1,963.00p 2,067.04p 1,933.50p 1,990.00p 1924475
09/09/2011 2,050.50p 2,069.50p 2,007.00p 2,017.50p 4168431
08/09/2011 2,049.00p 2,069.00p 2,019.50p 2,060.00p 2705899
07/09/2011 2,022.00p 2,055.00p 2,010.00p 2,047.50p 3040113
06/09/2011 1,945.00p 1,979.00p 1,925.00p 1,978.00p 3761278
05/09/2011 1,987.50p 2,011.00p 1,940.50p 1,948.00p 2758916
02/09/2011 2,052.00p 2,062.00p 2,007.50p 2,036.50p 2055521
01/09/2011 2,083.00p 2,093.50p 2,033.50p 2,075.00p 2954840
31/08/2011 2,011.00p 2,068.00p 2,004.50p 2,065.00p 5618351
30/08/2011 1,999.50p 2,010.50p 1,977.00p 2,005.00p 3215242
26/08/2011 1,950.00p 1,961.50p 1,903.50p 1,955.00p 3172717
25/08/2011 1,982.50p 1,989.00p 1,928.00p 1,943.50p 2624885
24/08/2011 1,969.00p 1,991.50p 1,919.19p 1,972.00p 2255287
23/08/2011 1,944.00p 1,966.00p 1,928.50p 1,953.50p 4118743
22/08/2011 1,863.50p 1,969.00p 1,863.00p 1,919.00p 2854993
19/08/2011 1,918.00p 1,922.50p 1,845.00p 1,883.50p 6555340
18/08/2011 1,970.50p 1,993.00p 1,904.50p 1,929.00p 5180317
17/08/2011 1,995.00p 2,009.50p 1,981.00p 1,993.00p 2586447
16/08/2011 1,992.50p 2,005.70p 1,976.00p 2,005.50p 2616816
15/08/2011 2,024.00p 2,033.00p 2,006.00p 2,015.50p 1830359
12/08/2011 1,946.50p 2,010.00p 1,915.00p 2,008.00p 2924263
11/08/2011 1,935.00p 1,954.00p 1,865.50p 1,950.50p 3772081
10/08/2011 1,979.50p 1,991.00p 1,886.00p 1,901.00p 5044945
09/08/2011 1,882.00p 1,949.50p 1,762.00p 1,939.00p 7262550
08/08/2011 1,901.00p 1,948.00p 1,880.00p 1,890.00p 5446964
05/08/2011 1,947.50p 1,989.50p 1,909.00p 1,925.00p 6345279
04/08/2011 2,121.50p 2,122.50p 2,003.00p 2,003.00p 4359840
03/08/2011 2,172.50p 2,179.00p 2,108.00p 2,112.50p 3425084
02/08/2011 2,208.50p 2,228.50p 2,202.50p 2,216.00p 2482858
01/08/2011 2,259.00p 2,269.50p 2,211.50p 2,219.00p 3261564
29/07/2011 2,241.50p 2,259.50p 2,229.50p 2,234.50p 3527294
28/07/2011 2,238.50p 2,273.00p 2,233.00p 2,266.50p 2730422
27/07/2011 2,284.00p 2,289.50p 2,259.00p 2,265.00p 3996662
26/07/2011 2,295.50p 2,311.00p 2,283.00p 2,298.50p 4561673
25/07/2011 2,266.00p 2,289.50p 2,261.50p 2,282.00p 1585582
22/07/2011 2,278.00p 2,283.50p 2,259.00p 2,275.00p 1946817
21/07/2011 2,237.50p 2,280.50p 2,218.00p 2,270.00p 3858301
20/07/2011 2,242.00p 2,247.50p 2,227.50p 2,235.00p 2225736
19/07/2011 2,221.00p 2,233.00p 2,199.09p 2,230.00p 2332665
18/07/2011 2,202.00p 2,225.50p 2,195.00p 2,215.50p 2328392
15/07/2011 2,207.00p 2,239.50p 2,194.00p 2,232.00p 3157674
14/07/2011 2,209.50p 2,224.50p 2,197.50p 2,212.50p 1393408
13/07/2011 2,208.00p 2,240.50p 2,199.74p 2,231.00p 1921859
12/07/2011 2,211.00p 2,227.00p 2,187.50p 2,209.00p 2700136
11/07/2011 2,254.00p 2,265.50p 2,224.50p 2,245.50p 2746641
08/07/2011 2,292.50p 2,301.23p 2,251.50p 2,257.00p 3257758
07/07/2011 2,260.50p 2,293.00p 2,258.50p 2,290.00p 2247341
06/07/2011 2,246.50p 2,249.50p 2,228.00p 2,249.50p 2634140
05/07/2011 2,245.00p 2,259.00p 2,235.50p 2,243.50p 2043123
04/07/2011 2,219.50p 2,248.50p 2,215.00p 2,245.50p 2223671
01/07/2011 2,217.00p 2,227.50p 2,197.50p 2,223.00p 2169167
30/06/2011 2,185.50p 2,218.00p 2,178.50p 2,218.00p 2801961
29/06/2011 2,158.50p 2,179.50p 2,157.50p 2,173.00p 1966161
28/06/2011 2,133.00p 2,160.50p 2,124.00p 2,144.00p 2462259
27/06/2011 2,106.00p 2,133.00p 2,098.50p 2,125.50p 1894351
24/06/2011 2,141.00p 2,144.50p 2,102.00p 2,107.50p 2076300
23/06/2011 2,150.00p 2,150.00p 2,098.50p 2,112.50p 2251691
22/06/2011 2,157.00p 2,177.50p 2,147.25p 2,160.00p 1650253
21/06/2011 2,135.50p 2,158.50p 2,123.29p 2,158.50p 1831363
20/06/2011 2,117.00p 2,122.50p 2,086.50p 2,114.50p 1637103
17/06/2011 2,099.50p 2,128.00p 2,081.00p 2,122.50p 7224773
16/06/2011 2,108.00p 2,114.00p 2,079.00p 2,105.00p 2832842
15/06/2011 2,129.50p 2,144.98p 2,116.00p 2,121.50p 3309214
14/06/2011 2,127.50p 2,150.72p 2,113.50p 2,143.50p 3233477
13/06/2011 2,128.00p 2,137.50p 2,121.00p 2,125.50p 2633190
10/06/2011 2,150.00p 2,160.00p 2,117.50p 2,121.00p 3224197
09/06/2011 2,125.00p 2,150.23p 2,115.00p 2,147.00p 2851801
08/06/2011 2,120.50p 2,134.00p 2,097.00p 2,124.50p 2295378
07/06/2011 2,138.50p 2,151.50p 2,118.00p 2,123.50p 1932099
06/06/2011 2,125.50p 2,153.50p 2,121.50p 2,138.00p 1527827
03/06/2011 2,137.00p 2,140.00p 2,096.00p 2,133.50p 2885476
02/06/2011 2,142.50p 2,147.00p 2,122.00p 2,122.00p 2531690
01/06/2011 2,187.00p 2,203.21p 2,142.50p 2,158.50p 3658983
31/05/2011 2,155.50p 2,192.00p 2,152.81p 2,192.00p 6664103
27/05/2011 2,145.00p 2,155.00p 2,116.09p 2,134.00p 4414124
26/05/2011 2,127.50p 2,139.50p 2,119.00p 2,128.50p 2382342
25/05/2011 2,101.00p 2,136.20p 2,094.50p 2,118.00p 2101510
24/05/2011 2,106.00p 2,135.00p 2,102.00p 2,119.00p 2437707
23/05/2011 2,114.00p 2,118.49p 2,093.50p 2,095.00p 2586324
20/05/2011 2,174.50p 2,186.00p 2,131.00p 2,145.00p 4035418
19/05/2011 2,172.50p 2,183.50p 2,160.50p 2,165.50p 3450317
18/05/2011 2,141.00p 2,165.00p 2,132.50p 2,163.00p 2705775
17/05/2011 2,132.00p 2,146.78p 2,112.00p 2,113.00p 2142803
16/05/2011 2,135.50p 2,149.50p 2,115.00p 2,141.50p 2470911
13/05/2011 2,188.00p 2,193.50p 2,145.50p 2,150.00p 2401945
12/05/2011 2,190.00p 2,191.00p 2,151.50p 2,172.00p 2458614
11/05/2011 2,235.00p 2,237.50p 2,200.00p 2,205.00p 2826431
10/05/2011 2,203.00p 2,249.00p 2,201.51p 2,249.00p 2574238
09/05/2011 2,202.50p 2,221.50p 2,181.00p 2,197.00p 1872857
06/05/2011 2,227.00p 2,239.06p 2,188.50p 2,224.00p 3210957
05/05/2011 2,282.50p 2,302.50p 2,234.00p 2,235.50p 2328822
04/05/2011 2,312.50p 2,325.00p 2,271.00p 2,276.00p 2127376
03/05/2011 2,333.00p 2,345.50p 2,306.64p 2,326.50p 1825832
28/04/2011 2,339.00p 2,339.67p 2,314.00p 2,322.50p 3360130
27/04/2011 2,299.00p 2,323.00p 2,296.00p 2,308.50p 3326207
26/04/2011 2,268.00p 2,298.00p 2,262.00p 2,290.50p 3480395
21/04/2011 2,278.00p 2,281.00p 2,251.50p 2,264.00p 1536895
20/04/2011 2,208.50p 2,263.00p 2,208.50p 2,260.00p 2149562
19/04/2011 2,189.50p 2,195.50p 2,181.50p 2,187.00p 1006092
18/04/2011 2,231.50p 2,232.50p 2,172.50p 2,179.00p 2391731
15/04/2011 2,235.00p 2,242.00p 2,215.50p 2,235.50p 2683178
14/04/2011 2,241.50p 2,245.00p 2,212.50p 2,226.00p 1726448
13/04/2011 2,241.00p 2,261.00p 2,237.50p 2,246.50p 3122534
12/04/2011 2,273.50p 2,279.50p 2,206.15p 2,229.50p 3677746
11/04/2011 2,300.00p 2,300.00p 2,285.50p 2,288.50p 2310974
08/04/2011 2,275.00p 2,298.50p 2,274.50p 2,298.50p 1980842
07/04/2011 2,269.00p 2,272.50p 2,257.67p 2,260.00p 2977209
06/04/2011 2,270.50p 2,280.00p 2,265.00p 2,280.00p 1502026
05/04/2011 2,283.50p 2,291.00p 2,257.50p 2,264.50p 1739467
04/04/2011 2,271.50p 2,301.14p 2,264.00p 2,287.00p 1919533
01/04/2011 2,276.00p 2,287.00p 2,252.00p 2,285.00p 2074124
31/03/2011 2,262.50p 2,289.50p 2,256.50p 2,264.00p 3673997
30/03/2011 2,260.50p 2,260.50p 2,088.88p 2,247.50p 2677269
29/03/2011 2,244.50p 2,251.00p 2,231.00p 2,251.00p 2317219
28/03/2011 2,265.00p 2,265.00p 2,238.00p 2,238.00p 1754274
25/03/2011 2,239.00p 2,267.00p 2,230.00p 2,258.00p 1581923
24/03/2011 2,194.50p 2,238.00p 2,191.00p 2,235.00p 2301690
23/03/2011 2,172.00p 2,201.00p 2,167.00p 2,200.50p 2454833
22/03/2011 2,171.00p 2,193.44p 2,170.00p 2,180.00p 3406463
21/03/2011 2,168.50p 2,177.73p 2,151.50p 2,173.00p 3969744
18/03/2011 2,150.50p 2,166.50p 2,138.50p 2,146.00p 8003554
17/03/2011 2,091.50p 2,146.00p 2,080.00p 2,131.00p 3654704
16/03/2011 2,094.00p 2,110.50p 2,073.00p 2,081.00p 3274918
15/03/2011 2,088.00p 2,111.50p 2,058.69p 2,101.00p 3418280
14/03/2011 2,124.00p 2,133.00p 2,107.00p 2,120.00p 2319210
11/03/2011 2,124.00p 2,138.50p 2,117.66p 2,127.00p 1730314
10/03/2011 2,146.00p 2,160.75p 2,132.50p 2,136.50p 2624671
09/03/2011 2,198.50p 2,198.50p 2,159.50p 2,165.00p 2065569
08/03/2011 2,216.50p 2,223.00p 2,168.50p 2,197.50p 2326105
07/03/2011 2,218.00p 2,243.00p 2,208.00p 2,219.00p 1649673
04/03/2011 2,214.00p 2,235.00p 2,210.00p 2,225.00p 2130498
03/03/2011 2,187.00p 2,224.50p 2,173.00p 2,215.00p 2524248
02/03/2011 2,175.50p 2,182.00p 2,163.50p 2,169.50p 2990393
01/03/2011 2,224.00p 2,229.50p 2,185.00p 2,187.00p 1957694
28/02/2011 2,204.50p 2,225.50p 2,196.50p 2,211.50p 3309522
25/02/2011 2,193.00p 2,215.50p 2,191.51p 2,213.00p 1923007
24/02/2011 2,169.00p 2,222.00p 2,158.00p 2,207.50p 3921995
23/02/2011 2,179.50p 2,183.00p 2,166.00p 2,180.00p 3320259
22/02/2011 2,163.00p 2,197.17p 2,148.00p 2,192.50p 2816560
21/02/2011 2,190.00p 2,202.50p 2,162.00p 2,173.50p 1396151
18/02/2011 2,167.00p 2,189.00p 2,160.00p 2,189.00p 2986830
17/02/2011 2,158.00p 2,176.00p 2,088.15p 2,173.50p 2613311
16/02/2011 2,131.50p 2,149.78p 2,126.50p 2,146.50p 2359526
15/02/2011 2,117.50p 2,144.05p 2,116.50p 2,126.81p 2814901
14/02/2011 2,129.50p 2,137.08p 2,104.50p 2,110.00p 2991383
11/02/2011 2,141.00p 2,144.00p 2,117.50p 2,129.50p 2549292
10/02/2011 2,142.00p 2,156.57p 2,139.15p 2,140.50p 2762836
09/02/2011 2,158.00p 2,168.83p 2,143.00p 2,144.00p 2891852
08/02/2011 2,178.50p 2,183.50p 2,162.07p 2,181.00p 2873735
07/02/2011 2,158.50p 2,182.50p 2,150.50p 2,171.00p 2439615
04/02/2011 2,195.00p 2,198.70p 2,149.50p 2,155.00p 4937617
03/02/2011 2,194.50p 2,218.50p 2,178.50p 2,200.00p 5586057
02/02/2011 2,267.00p 2,283.50p 2,256.50p 2,267.50p 3624013
01/02/2011 2,214.50p 2,266.50p 2,214.50p 2,265.00p 4389795
31/01/2011 2,201.50p 2,231.09p 2,192.00p 2,198.50p 4847651
28/01/2011 2,223.00p 2,223.00p 2,202.00p 2,202.50p 2946303
27/01/2011 2,177.50p 2,218.68p 2,172.00p 2,213.00p 2888441
26/01/2011 2,181.50p 2,196.05p 2,176.50p 2,185.00p 3035779
25/01/2011 2,182.00p 2,182.00p 2,144.61p 2,165.50p 2979504
24/01/2011 2,147.00p 2,175.50p 2,137.50p 2,172.50p 2145560
21/01/2011 2,131.00p 2,152.00p 2,120.00p 2,142.50p 3759294
20/01/2011 2,138.00p 2,142.00p 2,110.50p 2,115.00p 2744590
19/01/2011 2,146.50p 2,161.50p 2,132.40p 2,138.50p 2272965
18/01/2011 2,111.50p 2,138.00p 2,108.50p 2,137.50p 1938527
17/01/2011 2,127.00p 2,133.09p 2,102.00p 2,104.50p 1501736
14/01/2011 2,133.00p 2,144.00p 2,096.50p 2,118.50p 2050500
13/01/2011 2,138.50p 2,140.00p 2,097.00p 2,130.50p 3857827
12/01/2011 2,135.50p 2,142.50p 2,130.00p 2,140.00p 3017499
11/01/2011 2,137.50p 2,154.25p 2,130.33p 2,133.50p 1887928
10/01/2011 2,099.50p 2,139.52p 2,097.00p 2,133.00p 2124334
07/01/2011 2,110.00p 2,122.50p 2,093.00p 2,109.00p 2431375
06/01/2011 2,143.50p 2,155.59p 2,112.00p 2,115.00p 2570833
05/01/2011 2,149.00p 2,151.50p 2,118.00p 2,147.00p 3162333
04/01/2011 2,174.00p 2,182.50p 2,149.42p 2,162.00p 2862403
31/12/2010 2,163.00p 2,164.50p 2,138.50p 2,138.50p 934176
30/12/2010 2,146.50p 2,159.50p 2,138.50p 2,154.00p 1365289
29/12/2010 2,146.00p 2,154.00p 2,125.72p 2,151.00p 1645704
24/12/2010 2,121.50p 2,124.00p 2,113.50p 2,122.50p 281003
23/12/2010 2,123.50p 2,129.00p 2,103.50p 2,126.00p 715448
22/12/2010 2,104.00p 2,123.00p 2,097.00p 2,118.50p 2183675

*Close Price adjusted for both dividends and splits