Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/12/2010 2,077.50p 2,107.00p 2,077.50p 2,103.50p 1203821
20/12/2010 2,075.50p 2,087.88p 2,063.00p 2,069.50p 1862908
17/12/2010 2,089.00p 2,095.50p 1,775.40p 2,071.00p 7162167
16/12/2010 2,081.00p 2,089.06p 2,065.50p 2,068.50p 2778039
15/12/2010 2,076.00p 2,091.50p 2,068.24p 2,082.00p 3701414
14/12/2010 2,074.00p 2,092.50p 2,066.00p 2,089.50p 2543649
13/12/2010 2,043.50p 2,071.50p 2,040.88p 2,066.50p 1966701
10/12/2010 2,039.00p 2,051.50p 2,032.00p 2,051.00p 1657288
09/12/2010 2,048.50p 2,051.50p 2,027.00p 2,030.50p 1647499
08/12/2010 2,034.00p 2,052.02p 2,027.08p 2,035.00p 1647650
07/12/2010 2,025.50p 2,059.55p 2,023.00p 2,039.50p 3182763
06/12/2010 2,021.00p 2,032.50p 2,005.00p 2,023.00p 1680216
03/12/2010 2,019.00p 2,030.00p 2,009.50p 2,017.50p 2890045
02/12/2010 2,002.00p 2,022.50p 1,983.00p 2,019.00p 3158314
01/12/2010 1,949.50p 1,997.50p 1,944.00p 1,989.00p 3665276
30/11/2010 1,955.00p 1,965.00p 1,927.00p 1,936.00p 4796235
29/11/2010 2,002.00p 2,017.07p 1,945.00p 1,945.50p 2722312
26/11/2010 1,974.00p 2,015.60p 1,956.50p 1,989.50p 2063015
25/11/2010 1,987.50p 1,998.00p 1,983.00p 1,989.50p 1449897
24/11/2010 1,974.00p 2,001.00p 1,954.50p 1,990.50p 3474327
23/11/2010 1,987.50p 2,006.50p 1,961.50p 1,961.50p 1959616
22/11/2010 2,037.50p 2,044.00p 1,991.00p 2,003.00p 2641959
19/11/2010 2,048.00p 2,052.00p 2,010.50p 2,030.50p 2450669
18/11/2010 2,037.00p 2,056.00p 2,032.50p 2,042.00p 2365190
17/11/2010 1,998.50p 2,025.50p 1,996.43p 2,019.00p 1980555
16/11/2010 2,040.00p 2,040.50p 1,995.54p 2,006.50p 2295691
15/11/2010 2,037.50p 2,054.50p 2,029.92p 2,049.00p 1752858
12/11/2010 2,023.50p 2,053.00p 2,016.50p 2,041.50p 3643469
11/11/2010 2,040.00p 2,047.50p 2,032.50p 2,041.50p 2502834
10/11/2010 2,048.50p 2,053.50p 2,025.00p 2,036.00p 2183389
09/11/2010 2,053.00p 2,072.14p 2,044.00p 2,063.00p 3143342
08/11/2010 2,087.50p 2,087.50p 2,058.50p 2,058.50p 2037530
05/11/2010 2,098.50p 2,104.16p 2,078.00p 2,084.00p 2440283
04/11/2010 2,078.00p 2,121.00p 2,073.50p 2,089.50p 3256150
03/11/2010 2,089.50p 2,089.50p 2,056.50p 2,062.00p 3304476
02/11/2010 2,045.00p 2,106.50p 2,044.50p 2,100.50p 2831459
01/11/2010 2,044.50p 2,058.27p 2,027.50p 2,043.50p 1766159
29/10/2010 1,987.00p 2,037.00p 1,986.93p 2,026.00p 3307959
28/10/2010 1,994.50p 2,007.50p 1,985.00p 1,987.00p 2412352
27/10/2010 1,985.50p 1,995.50p 1,975.00p 1,977.00p 3772218
26/10/2010 1,997.00p 2,011.45p 1,984.00p 1,995.00p 4044144
25/10/2010 2,014.50p 2,023.50p 2,004.00p 2,004.00p 2956220
22/10/2010 1,987.50p 2,007.50p 1,985.22p 2,002.00p 1539654
21/10/2010 1,986.50p 2,011.00p 1,981.00p 1,995.50p 2105238
20/10/2010 1,982.00p 1,993.50p 1,975.00p 1,989.50p 2610409
19/10/2010 1,998.00p 2,002.50p 1,981.50p 1,985.50p 1949837
18/10/2010 1,980.50p 2,014.50p 1,975.95p 2,006.00p 1391209
15/10/2010 1,993.00p 1,995.00p 1,973.50p 1,979.50p 2584896
14/10/2010 1,997.50p 2,001.50p 1,970.50p 1,987.50p 2670755
13/10/2010 1,973.50p 2,005.47p 1,966.51p 1,996.00p 2647505
12/10/2010 1,953.50p 1,964.00p 1,939.95p 1,959.00p 2698814
11/10/2010 1,976.50p 1,980.00p 1,964.96p 1,972.00p 1192384
08/10/2010 1,970.50p 1,975.00p 1,953.50p 1,965.00p 2169093
07/10/2010 1,980.50p 1,981.63p 1,964.50p 1,971.00p 2576090
06/10/2010 1,947.00p 1,979.50p 1,944.75p 1,972.00p 2677046
05/10/2010 1,919.00p 1,946.50p 1,915.00p 1,939.50p 3093713
04/10/2010 1,948.50p 1,951.56p 1,914.00p 1,916.50p 1668697
01/10/2010 1,927.50p 1,952.50p 1,916.50p 1,944.00p 2739096
30/09/2010 1,904.00p 1,953.75p 1,902.00p 1,916.00p 4444748
29/09/2010 1,921.50p 1,932.00p 1,894.00p 1,910.50p 3681295
28/09/2010 1,906.50p 1,916.50p 1,883.00p 1,914.00p 2680403
27/09/2010 1,907.50p 1,922.50p 1,895.00p 1,911.00p 2216008
24/09/2010 1,885.00p 1,916.50p 1,882.00p 1,907.00p 3229465
23/09/2010 1,898.00p 1,903.00p 1,862.50p 1,893.50p 1871660
22/09/2010 1,903.50p 1,906.50p 1,874.50p 1,889.00p 2922632
21/09/2010 1,899.50p 1,920.50p 1,895.00p 1,895.00p 2858974
20/09/2010 1,884.50p 1,908.00p 1,878.50p 1,903.00p 1780301
17/09/2010 1,887.50p 1,906.00p 1,863.31p 1,863.50p 5883343
16/09/2010 1,859.50p 1,887.45p 1,859.50p 1,880.50p 2383773
15/09/2010 1,871.50p 1,874.50p 1,855.50p 1,861.00p 2601322
14/09/2010 1,871.00p 1,874.00p 1,853.00p 1,866.00p 1997196
13/09/2010 1,855.50p 1,870.00p 1,851.00p 1,863.50p 1479616
10/09/2010 1,823.50p 1,844.00p 1,816.23p 1,842.50p 1981369
09/09/2010 1,814.00p 1,830.00p 1,805.87p 1,828.50p 1827057
08/09/2010 1,789.00p 1,826.68p 1,786.50p 1,814.50p 3362494
07/09/2010 1,821.50p 1,831.00p 1,787.51p 1,803.00p 2611583
06/09/2010 1,824.50p 1,833.00p 1,818.50p 1,827.00p 776551
03/09/2010 1,790.50p 1,829.50p 1,789.00p 1,813.50p 1914758
02/09/2010 1,781.00p 1,797.00p 1,774.00p 1,789.00p 1491592
01/09/2010 1,741.50p 1,781.50p 1,727.50p 1,779.00p 2185312
31/08/2010 1,706.50p 1,740.50p 1,695.50p 1,733.00p 5984864
27/08/2010 1,720.00p 1,740.50p 1,706.50p 1,736.00p 2511304
26/08/2010 1,710.00p 1,719.00p 1,696.50p 1,711.50p 2634896
25/08/2010 1,712.50p 1,715.00p 1,688.50p 1,703.00p 3628375
24/08/2010 1,729.50p 1,733.00p 1,698.61p 1,719.50p 2653559
23/08/2010 1,713.00p 1,743.73p 1,709.00p 1,737.00p 2154423
20/08/2010 1,740.00p 1,752.50p 1,710.00p 1,724.50p 3035641
19/08/2010 1,797.00p 1,800.00p 1,733.50p 1,740.00p 3747500
18/08/2010 1,799.50p 1,802.00p 1,782.00p 1,789.00p 1469794
17/08/2010 1,772.50p 1,807.00p 1,766.00p 1,803.50p 1617708
16/08/2010 1,786.00p 1,786.00p 1,753.00p 1,772.00p 1816348
13/08/2010 1,793.00p 1,793.00p 1,756.50p 1,777.50p 1151610
12/08/2010 1,770.50p 1,786.00p 1,759.50p 1,781.50p 2525188
11/08/2010 1,802.50p 1,806.00p 1,776.00p 1,780.50p 1888501
10/08/2010 1,821.50p 1,837.00p 1,809.00p 1,821.50p 1707987
09/08/2010 1,808.50p 1,831.00p 1,808.50p 1,822.50p 2652597
06/08/2010 1,820.50p 1,831.00p 1,785.00p 1,796.00p 3904133
05/08/2010 1,825.00p 1,837.00p 1,805.00p 1,807.50p 5123647
04/08/2010 1,812.00p 1,826.50p 1,801.50p 1,820.00p 2672015
03/08/2010 1,824.00p 1,835.00p 1,805.50p 1,835.00p 3100855
02/08/2010 1,769.50p 1,823.50p 1,769.50p 1,820.50p 3228594
30/07/2010 1,787.00p 1,802.50p 1,754.50p 1,754.50p 6112718
29/07/2010 1,788.50p 1,812.00p 1,782.50p 1,783.50p 3851740
28/07/2010 1,830.00p 1,832.00p 1,784.00p 1,787.00p 3200405
27/07/2010 1,827.00p 1,837.00p 1,816.00p 1,821.50p 2449095
26/07/2010 1,839.00p 1,839.00p 1,804.00p 1,824.00p 2111015
23/07/2010 1,825.00p 1,842.04p 1,813.00p 1,819.50p 2968145
22/07/2010 1,772.00p 1,834.00p 1,772.00p 1,830.00p 2540242
21/07/2010 1,787.00p 1,804.50p 1,784.00p 1,787.50p 4066674
20/07/2010 1,797.50p 1,800.50p 1,766.00p 1,777.50p 1819724
19/07/2010 1,792.00p 1,815.00p 1,778.50p 1,799.50p 1451698
16/07/2010 1,798.50p 1,825.00p 1,785.46p 1,794.50p 4222362
15/07/2010 1,813.50p 1,823.50p 1,789.00p 1,805.00p 2421728
14/07/2010 1,819.50p 1,822.00p 1,802.50p 1,821.50p 3727352
13/07/2010 1,776.00p 1,808.50p 1,775.00p 1,808.50p 3174803
12/07/2010 1,773.50p 1,779.78p 1,752.50p 1,771.00p 2044289
09/07/2010 1,747.00p 1,771.15p 1,738.00p 1,760.00p 3314938
08/07/2010 1,694.00p 1,742.32p 1,687.00p 1,741.50p 4218667
07/07/2010 1,653.50p 1,679.50p 1,644.00p 1,679.00p 3634413
06/07/2010 1,642.00p 1,679.00p 1,638.50p 1,670.50p 3267243
05/07/2010 1,653.50p 1,660.50p 1,634.50p 1,635.50p 1311769
02/07/2010 1,636.50p 1,661.00p 1,622.50p 1,648.50p 4571011
01/07/2010 1,680.00p 1,690.50p 1,621.00p 1,624.00p 5844632
30/06/2010 1,710.00p 1,712.50p 1,684.50p 1,701.00p 5215591
29/06/2010 1,742.50p 1,751.50p 1,697.50p 1,708.00p 4910677
28/06/2010 1,757.50p 1,770.92p 1,751.50p 1,769.00p 2468927
25/06/2010 1,772.50p 1,776.00p 1,744.00p 1,752.50p 2873063
24/06/2010 1,823.00p 1,825.00p 1,768.00p 1,775.50p 3464306
23/06/2010 1,826.50p 1,836.50p 1,800.50p 1,806.50p 3301836
22/06/2010 1,851.00p 1,866.50p 1,827.50p 1,843.50p 3414596
21/06/2010 1,860.50p 1,871.00p 1,847.00p 1,859.50p 2596389
18/06/2010 1,836.50p 1,846.50p 1,828.50p 1,834.00p 10650251
17/06/2010 1,836.50p 1,856.00p 1,819.87p 1,836.50p 2895248
16/06/2010 1,820.00p 1,831.50p 1,806.00p 1,829.00p 3476600
15/06/2010 1,780.50p 1,808.50p 1,772.00p 1,798.00p 3202259
14/06/2010 1,802.50p 1,812.50p 1,782.00p 1,796.50p 3390598
11/06/2010 1,770.00p 1,804.50p 1,763.00p 1,792.00p 3586832
10/06/2010 1,763.00p 1,773.50p 1,748.67p 1,761.50p 4771125
09/06/2010 1,789.00p 1,789.50p 1,752.00p 1,770.50p 3436666
08/06/2010 1,791.00p 1,791.00p 1,757.00p 1,780.00p 2996940
07/06/2010 1,780.00p 1,805.00p 1,780.00p 1,788.50p 2008402
04/06/2010 1,843.00p 1,873.75p 1,778.00p 1,809.00p 2376955
03/06/2010 1,838.00p 1,858.00p 1,829.00p 1,841.00p 2116219
02/06/2010 1,784.50p 1,820.00p 1,767.00p 1,813.50p 2541459
01/06/2010 1,798.50p 1,824.50p 1,768.50p 1,812.00p 4782511
28/05/2010 1,820.50p 1,842.00p 1,795.50p 1,823.00p 4045287
27/05/2010 1,777.00p 1,815.50p 1,773.50p 1,815.50p 4597141
26/05/2010 1,782.50p 1,793.50p 1,755.50p 1,766.00p 4753172
25/05/2010 1,738.00p 1,776.00p 1,733.00p 1,766.50p 4250295
24/05/2010 1,812.00p 1,825.05p 1,776.50p 1,788.50p 2622835
21/05/2010 1,839.00p 1,846.50p 1,790.00p 1,815.50p 7210469
20/05/2010 1,851.50p 1,874.50p 1,809.16p 1,836.00p 6956070
19/05/2010 1,851.00p 1,863.00p 1,828.00p 1,828.50p 4119638
18/05/2010 1,870.00p 1,881.00p 1,849.00p 1,876.00p 3038137
17/05/2010 1,862.50p 1,877.50p 1,848.50p 1,856.50p 4256975
14/05/2010 1,888.00p 1,889.00p 1,848.50p 1,853.50p 4916502
13/05/2010 1,900.00p 1,902.00p 1,870.07p 1,899.50p 3674075
12/05/2010 1,873.50p 1,894.50p 1,846.00p 1,879.00p 3415516
11/05/2010 1,873.00p 1,893.00p 1,865.50p 1,884.50p 3737010
10/05/2010 1,861.00p 1,920.50p 1,860.00p 1,889.50p 5954156
07/05/2010 1,831.50p 1,891.00p 1,799.50p 1,833.00p 5821357
06/05/2010 1,881.50p 1,902.50p 1,867.50p 1,867.50p 5876722
05/05/2010 1,960.00p 1,960.50p 1,896.72p 1,907.50p 3637640
04/05/2010 2,042.50p 2,045.00p 1,964.30p 1,968.50p 5350459
30/04/2010 2,030.00p 2,068.50p 2,023.94p 2,047.50p 6990545
29/04/2010 2,049.00p 2,051.50p 2,015.50p 2,033.00p 5488973
28/04/2010 2,006.00p 2,067.00p 2,006.00p 2,044.00p 6512540
27/04/2010 2,010.00p 2,024.50p 1,991.27p 1,997.50p 5077910
26/04/2010 2,002.00p 2,010.00p 1,973.13p 1,989.50p 2317004
23/04/2010 1,973.50p 1,998.50p 1,954.50p 1,992.50p 3256260
22/04/2010 1,980.50p 2,004.00p 1,960.50p 1,969.50p 3999569
21/04/2010 2,013.00p 2,016.98p 1,988.00p 1,994.50p 2820010
20/04/2010 1,988.50p 2,013.50p 1,979.00p 2,010.00p 3741848
19/04/2010 1,972.00p 1,988.00p 1,966.50p 1,985.00p 2699437
16/04/2010 1,987.00p 2,007.64p 1,968.50p 1,973.50p 5323984
15/04/2010 1,996.00p 1,998.77p 1,972.00p 1,992.50p 2347390
14/04/2010 1,977.00p 2,001.06p 1,977.00p 1,995.00p 2895759
13/04/2010 1,975.50p 1,985.85p 1,956.50p 1,966.50p 1623221
12/04/2010 1,985.00p 1,991.59p 1,959.00p 1,973.50p 2034166
09/04/2010 1,944.50p 1,971.28p 1,943.00p 1,965.00p 3128708
08/04/2010 1,927.50p 1,936.43p 1,906.50p 1,928.50p 2186095
07/04/2010 1,945.00p 1,966.58p 1,934.50p 1,934.50p 4148215
06/04/2010 1,932.00p 1,964.81p 1,913.04p 1,946.50p 3199480
01/04/2010 1,910.00p 1,929.67p 1,905.00p 1,924.50p 2553727
31/03/2010 1,904.50p 1,956.00p 1,895.50p 1,910.00p 5981937
30/03/2010 1,920.50p 1,931.77p 1,897.50p 1,900.00p 2235678
29/03/2010 1,930.00p 1,933.19p 1,902.00p 1,912.00p 2515826
26/03/2010 1,928.50p 1,947.10p 1,919.00p 1,925.50p 2466461
25/03/2010 1,935.50p 1,945.71p 1,919.00p 1,928.00p 3236516
24/03/2010 1,936.50p 1,946.64p 1,917.00p 1,935.00p 3434873
23/03/2010 1,938.00p 1,950.23p 1,926.50p 1,939.50p 2405771
22/03/2010 1,945.00p 1,950.00p 1,914.00p 1,930.00p 2808823
19/03/2010 1,961.00p 1,973.96p 1,936.50p 1,945.00p 12746335
18/03/2010 1,939.50p 1,967.46p 1,937.50p 1,951.00p 4690605
17/03/2010 1,942.50p 1,987.30p 1,936.27p 1,957.50p 5109838
16/03/2010 1,923.50p 1,948.98p 1,922.00p 1,936.50p 2740869
15/03/2010 1,918.00p 1,938.25p 1,907.00p 1,911.00p 1704509
12/03/2010 1,921.50p 1,940.71p 1,913.00p 1,920.00p 1972014
11/03/2010 1,921.50p 1,939.76p 1,916.50p 1,921.50p 2525567
10/03/2010 1,901.00p 1,938.12p 1,901.00p 1,927.00p 3181353

*Close Price adjusted for both dividends and splits