Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2021 1,397.60p 1,440.60p 1,390.00p 1,438.40p 3259282
13/04/2021 1,401.20p 1,444.89p 1,382.60p 1,395.20p 5527713
12/04/2021 1,395.00p 1,416.00p 1,381.20p 1,402.60p 4426086
09/04/2021 1,409.20p 1,416.60p 1,391.20p 1,395.80p 4195394
08/04/2021 1,447.40p 1,449.20p 1,393.40p 1,409.40p 6778877
07/04/2021 1,435.60p 1,448.00p 1,425.40p 1,440.40p 4809081
06/04/2021 1,417.80p 1,446.80p 1,413.80p 1,425.60p 5326159
01/04/2021 1,418.20p 1,424.40p 1,409.83p 1,412.20p 4109626
31/03/2021 1,447.20p 1,451.00p 1,413.80p 1,413.80p 5980294
30/03/2021 1,451.60p 1,463.80p 1,437.60p 1,446.00p 4142059
29/03/2021 1,450.40p 1,455.40p 1,435.20p 1,443.20p 4595312
26/03/2021 1,437.80p 1,459.40p 1,430.80p 1,450.60p 4642075
25/03/2021 1,458.80p 1,459.40p 1,398.60p 1,421.00p 5454763
24/03/2021 1,425.00p 1,465.00p 1,421.00p 1,463.20p 7021266
23/03/2021 1,467.20p 1,470.00p 1,428.60p 1,436.20p 5761763
22/03/2021 1,481.80p 1,491.20p 1,468.60p 1,484.80p 2864884
19/03/2021 1,471.20p 1,504.60p 1,462.00p 1,496.40p 15886617
18/03/2021 1,531.00p 1,535.40p 1,501.80p 1,509.80p 4664474
17/03/2021 1,510.00p 1,533.00p 1,499.80p 1,523.80p 3570863
16/03/2021 1,553.40p 1,564.40p 1,508.80p 1,523.40p 4467271
15/03/2021 1,578.80p 1,584.60p 1,542.60p 1,550.40p 3275620
12/03/2021 1,559.00p 1,587.60p 1,555.40p 1,583.60p 3592595
11/03/2021 1,582.60p 1,587.60p 1,546.40p 1,570.20p 4594445
10/03/2021 1,534.40p 1,573.20p 1,530.40p 1,564.80p 6301470
09/03/2021 1,552.00p 1,584.60p 1,531.80p 1,550.80p 6271336
08/03/2021 1,570.20p 1,578.00p 1,520.60p 1,546.00p 6761662
05/03/2021 1,522.20p 1,578.60p 1,509.80p 1,548.40p 8889084
04/03/2021 1,483.00p 1,526.80p 1,466.00p 1,522.80p 7352607
03/03/2021 1,483.60p 1,497.00p 1,466.40p 1,490.40p 5754333
02/03/2021 1,445.00p 1,478.20p 1,433.20p 1,470.20p 5746430
01/03/2021 1,469.80p 1,480.20p 1,446.40p 1,466.60p 5201178
26/02/2021 1,480.20p 1,488.20p 1,432.60p 1,444.80p 10466634
25/02/2021 1,492.20p 1,515.05p 1,488.00p 1,494.60p 8518684
24/02/2021 1,429.00p 1,482.00p 1,416.80p 1,481.60p 6092793
23/02/2021 1,445.80p 1,470.20p 1,407.20p 1,433.80p 5057239
22/02/2021 1,399.60p 1,435.80p 1,385.60p 1,430.40p 7883647
19/02/2021 1,373.00p 1,404.40p 1,367.20p 1,397.20p 5296934
18/02/2021 1,433.20p 1,443.20p 1,384.20p 1,390.60p 4131234
17/02/2021 1,434.80p 1,457.80p 1,423.00p 1,438.60p 16027744
16/02/2021 1,443.60p 1,459.00p 1,416.00p 1,429.80p 8283467
15/02/2021 1,381.40p 1,437.40p 1,371.49p 1,436.00p 6690699
12/02/2021 1,326.60p 1,362.40p 1,315.00p 1,358.20p 2614116
11/02/2021 1,363.20p 1,369.20p 1,327.40p 1,332.00p 3368467
10/02/2021 1,369.40p 1,371.00p 1,337.60p 1,363.20p 3283244
09/02/2021 1,383.60p 1,401.60p 1,359.80p 1,361.20p 3681210
08/02/2021 1,358.40p 1,370.40p 1,341.40p 1,365.60p 3606999
05/02/2021 1,317.60p 1,372.01p 1,301.00p 1,345.80p 5884326
04/02/2021 1,326.40p 1,357.80p 1,295.80p 1,309.20p 4013845
03/02/2021 1,319.80p 1,336.00p 1,289.40p 1,336.00p 5440578
02/02/2021 1,337.40p 1,343.20p 1,307.40p 1,316.80p 4543278
01/02/2021 1,344.20p 1,598.15p 1,310.00p 1,316.40p 5391535
29/01/2021 1,352.00p 1,374.60p 1,338.00p 1,338.00p 7013915
28/01/2021 1,357.00p 1,390.60p 1,343.20p 1,366.80p 7510295
27/01/2021 1,382.20p 1,398.59p 1,355.00p 1,396.60p 6737985
26/01/2021 1,378.60p 1,416.20p 1,375.40p 1,393.40p 3063533
25/01/2021 1,420.80p 1,421.60p 1,367.20p 1,381.00p 4056910
22/01/2021 1,413.00p 1,431.20p 1,397.20p 1,420.00p 3929703
21/01/2021 1,472.60p 1,481.80p 1,436.80p 1,436.80p 3575439
20/01/2021 1,473.80p 1,480.20p 1,460.80p 1,477.00p 3033093
19/01/2021 1,472.80p 1,484.80p 1,459.45p 1,471.40p 2781736
18/01/2021 1,464.00p 1,472.00p 1,452.20p 1,469.60p 2382579
15/01/2021 1,492.40p 1,503.40p 1,454.20p 1,483.00p 5391352
14/01/2021 1,471.60p 1,504.80p 1,466.60p 1,503.80p 4145528
13/01/2021 1,501.80p 1,516.20p 1,474.20p 1,477.60p 4144284
12/01/2021 1,475.20p 1,504.80p 1,472.40p 1,490.80p 4767606
11/01/2021 1,463.60p 1,470.80p 1,439.00p 1,462.40p 4076337
08/01/2021 1,472.60p 1,484.40p 1,457.00p 1,468.20p 4260129
07/01/2021 1,495.60p 1,505.48p 1,451.21p 1,474.40p 5273022
06/01/2021 1,417.60p 1,480.29p 1,407.20p 1,473.60p 9610881
05/01/2021 1,311.40p 1,391.60p 1,308.80p 1,391.60p 4546952
04/01/2021 1,316.80p 1,352.00p 1,295.20p 1,302.20p 4008723
31/12/2020 1,300.00p 1,314.20p 1,287.00p 1,297.80p 2576349
30/12/2020 1,328.20p 1,334.00p 1,316.20p 1,317.40p 2052047
28/12/2020 1,330.00p 1,345.20p 1,320.80p 1,327.60p 1260882
24/12/2020 1,330.00p 1,345.20p 1,320.80p 1,327.60p 1260882
23/12/2020 1,299.00p 1,335.80p 1,295.00p 1,334.60p 3187536
22/12/2020 1,300.00p 1,316.40p 1,296.80p 1,309.20p 2749658
21/12/2020 1,331.20p 1,346.00p 1,280.20p 1,312.00p 6404817
18/12/2020 1,392.20p 1,406.00p 1,378.80p 1,381.20p 8247472
17/12/2020 1,402.20p 1,408.40p 1,382.60p 1,388.80p 3918494
16/12/2020 1,382.60p 1,405.40p 1,367.20p 1,392.40p 4977739
15/12/2020 1,355.40p 1,392.00p 1,343.20p 1,366.40p 3556420
14/12/2020 1,399.00p 1,414.80p 1,355.00p 1,360.20p 3811694
11/12/2020 1,434.80p 1,448.60p 1,394.80p 1,394.80p 5973196
10/12/2020 1,393.80p 1,449.40p 1,393.80p 1,434.80p 4280942
09/12/2020 1,398.40p 1,430.00p 1,380.80p 1,383.80p 4102102
08/12/2020 1,383.80p 1,403.00p 1,380.60p 1,392.60p 3423578
07/12/2020 1,410.00p 1,415.20p 1,388.00p 1,401.20p 4387346
04/12/2020 1,372.40p 1,407.40p 1,369.20p 1,402.40p 5853403
03/12/2020 1,354.00p 1,360.60p 1,330.00p 1,356.40p 5038613
02/12/2020 1,296.20p 1,357.00p 1,293.00p 1,353.80p 7102094
01/12/2020 1,255.00p 1,319.40p 1,246.80p 1,304.20p 4941912
30/11/2020 1,330.40p 1,330.60p 1,271.20p 1,271.20p 8546528
27/11/2020 1,328.80p 1,346.80p 1,320.60p 1,339.40p 13621953
26/11/2020 1,347.20p 1,348.20p 1,330.00p 1,340.20p 3897027
25/11/2020 1,383.60p 1,401.40p 1,330.20p 1,347.00p 7673941
24/11/2020 1,320.60p 1,378.00p 1,320.34p 1,373.40p 8412176
23/11/2020 1,262.60p 1,303.80p 1,261.20p 1,299.00p 5030180
20/11/2020 1,229.60p 1,252.60p 1,226.40p 1,244.80p 6680655
19/11/2020 1,233.20p 1,239.80p 1,217.00p 1,226.00p 4928194
18/11/2020 1,251.60p 1,272.40p 1,236.40p 1,258.00p 4624542
17/11/2020 1,243.00p 1,253.00p 1,215.80p 1,252.40p 7481701
16/11/2020 1,178.20p 1,243.00p 1,171.40p 1,241.00p 7829761
13/11/2020 1,147.80p 1,173.55p 1,144.80p 1,165.80p 4070483
12/11/2020 1,165.40p 1,184.20p 1,153.60p 1,175.00p 6082030
10/11/2020 1,140.40p 1,191.20p 1,126.00p 1,179.20p 10200177
09/11/2020 1,024.20p 1,161.00p 1,013.20p 1,133.80p 10084198
06/11/2020 1,006.00p 1,024.80p 997.50p 1,008.00p 4105049
05/11/2020 1,036.80p 1,039.80p 1,007.80p 1,007.80p 6384359
04/11/2020 1,007.60p 1,035.20p 995.10p 1,031.80p 5679340
03/11/2020 1,040.40p 1,040.80p 1,021.00p 1,027.00p 7275387
02/11/2020 972.80p 1,017.00p 957.50p 1,014.40p 5681651
30/10/2020 933.50p 972.60p 929.80p 965.40p 7319881
29/10/2020 938.50p 945.00p 901.20p 932.70p 8998352
28/10/2020 901.40p 902.50p 878.10p 900.00p 5766073
27/10/2020 944.30p 948.70p 916.50p 919.40p 5699523
26/10/2020 948.10p 962.80p 942.60p 943.40p 3617556
23/10/2020 955.80p 984.40p 953.20p 971.80p 3610387
22/10/2020 934.00p 950.70p 921.60p 948.40p 3993831
21/10/2020 971.50p 971.50p 935.70p 937.30p 3532234
20/10/2020 961.40p 974.70p 951.50p 964.30p 4691581
19/10/2020 968.90p 981.00p 954.50p 970.20p 2301003
16/10/2020 971.60p 977.50p 948.90p 973.80p 4696861
15/10/2020 974.80p 974.80p 940.50p 954.40p 4759768
14/10/2020 986.40p 999.40p 974.00p 989.90p 4612527
13/10/2020 993.60p 1,001.80p 975.40p 982.50p 4195271
12/10/2020 1,005.80p 1,011.20p 990.00p 990.50p 3974239
09/10/2020 1,007.20p 1,035.60p 1,001.60p 1,016.40p 4478362
08/10/2020 981.30p 1,005.80p 965.80p 995.60p 4158252
07/10/2020 974.80p 983.20p 965.10p 969.70p 4454258
06/10/2020 963.60p 1,002.80p 956.60p 982.80p 6164400
05/10/2020 954.80p 969.40p 941.10p 957.60p 4268715
02/10/2020 915.30p 933.10p 905.70p 933.10p 7728385
01/10/2020 969.20p 975.70p 928.00p 928.00p 7751330
30/09/2020 981.70p 1,005.80p 962.80p 963.90p 10196901
29/09/2020 1,005.00p 1,006.86p 982.80p 983.80p 7000285
28/09/2020 1,012.80p 1,022.20p 994.80p 1,002.40p 6114634
25/09/2020 1,029.40p 1,038.20p 996.90p 1,004.80p 4110075
24/09/2020 1,012.40p 1,043.00p 1,008.00p 1,014.00p 6521138
23/09/2020 1,034.20p 1,056.80p 1,025.40p 1,031.20p 7075097
22/09/2020 1,012.40p 1,050.40p 1,001.40p 1,033.80p 4721945
21/09/2020 1,026.00p 1,026.30p 991.50p 1,004.80p 4097674
18/09/2020 1,050.00p 1,053.20p 1,029.40p 1,034.60p 10208964
17/09/2020 1,058.80p 1,065.80p 1,050.20p 1,052.40p 5165479
16/09/2020 1,073.20p 1,084.80p 1,054.00p 1,072.00p 5841137
15/09/2020 1,069.40p 1,089.80p 1,064.80p 1,081.00p 3964086
14/09/2020 1,096.00p 1,100.60p 1,060.80p 1,065.20p 3395824
11/09/2020 1,083.60p 1,093.40p 1,073.40p 1,083.40p 3338379
10/09/2020 1,087.20p 1,102.40p 1,073.60p 1,091.40p 2938093
09/09/2020 1,068.60p 1,109.80p 1,067.80p 1,087.20p 5219145
08/09/2020 1,105.40p 1,116.40p 1,054.60p 1,065.20p 4941521
07/09/2020 1,080.00p 1,105.40p 1,073.80p 1,101.60p 2047129
04/09/2020 1,074.00p 1,102.60p 1,068.40p 1,078.20p 4408791
03/09/2020 1,075.20p 1,100.00p 1,075.20p 1,081.00p 4768355
02/09/2020 1,082.40p 1,098.40p 1,074.00p 1,074.00p 3607349
01/09/2020 1,103.80p 1,105.60p 1,061.80p 1,085.00p 7484727
31/08/2020 1,118.60p 1,130.00p 1,106.80p 1,106.80p 5141579
28/08/2020 1,118.60p 1,130.00p 1,106.80p 1,106.80p 5141579
27/08/2020 1,125.00p 1,131.00p 1,107.40p 1,111.00p 3622285
26/08/2020 1,115.00p 1,136.00p 1,109.00p 1,121.80p 2532464
25/08/2020 1,160.00p 1,178.20p 1,125.40p 1,128.80p 3655386
24/08/2020 1,123.80p 1,163.40p 1,123.80p 1,160.40p 3465610
21/08/2020 1,126.00p 1,128.20p 1,105.60p 1,115.80p 3760700
20/08/2020 1,140.00p 1,148.88p 1,123.00p 1,123.00p 3796895
19/08/2020 1,144.40p 1,154.60p 1,134.20p 1,154.40p 3286369
18/08/2020 1,159.60p 1,173.00p 1,143.60p 1,148.60p 4359131
17/08/2020 1,175.80p 1,186.00p 1,162.00p 1,162.00p 8749563
14/08/2020 1,198.60p 1,202.20p 1,160.20p 1,171.40p 4929394
13/08/2020 1,230.60p 1,238.90p 1,199.80p 1,203.20p 3133160
12/08/2020 1,216.40p 1,257.60p 1,211.40p 1,249.80p 5184891
11/08/2020 1,190.20p 1,238.40p 1,188.20p 1,220.20p 4589914
10/08/2020 1,170.80p 1,188.80p 1,163.40p 1,174.80p 4204600
07/08/2020 1,170.00p 1,173.60p 1,153.00p 1,154.60p 4738128
06/08/2020 1,182.00p 1,191.00p 1,156.20p 1,175.80p 2944542
05/08/2020 1,196.60p 1,210.32p 1,186.20p 1,198.60p 3346195
04/08/2020 1,154.00p 1,184.40p 1,153.60p 1,183.00p 4664135
03/08/2020 1,133.80p 1,146.40p 1,106.80p 1,143.40p 5245845
31/07/2020 1,166.00p 1,184.00p 1,121.60p 1,121.60p 6374312
30/07/2020 1,233.80p 1,247.20p 1,140.20p 1,158.80p 5999815
29/07/2020 1,229.80p 1,238.20p 1,215.00p 1,226.80p 3057917
28/07/2020 1,236.60p 1,254.20p 1,228.40p 1,228.40p 3747164
27/07/2020 1,241.60p 1,255.60p 1,230.40p 1,230.40p 3999707
24/07/2020 1,238.60p 1,260.60p 1,238.60p 1,242.60p 3337671
23/07/2020 1,265.00p 1,288.80p 1,249.20p 1,251.60p 3981530
22/07/2020 1,303.00p 1,316.40p 1,262.60p 1,262.80p 3703891
21/07/2020 1,277.20p 1,310.00p 1,270.00p 1,310.00p 3711419
20/07/2020 1,291.40p 1,296.60p 1,266.40p 1,272.80p 3061202
17/07/2020 1,307.60p 1,317.80p 1,296.60p 1,303.20p 4691283
16/07/2020 1,322.00p 1,337.40p 1,306.00p 1,322.60p 2921159
15/07/2020 1,321.40p 1,334.00p 1,308.80p 1,324.40p 4288790
14/07/2020 1,271.20p 1,312.00p 1,270.40p 1,309.60p 4434124
13/07/2020 1,270.00p 1,283.40p 1,253.80p 1,279.20p 3700674
10/07/2020 1,211.80p 1,251.40p 1,205.60p 1,246.40p 3390203
09/07/2020 1,290.40p 1,291.00p 1,229.40p 1,231.20p 2824265
08/07/2020 1,284.00p 1,302.00p 1,273.60p 1,278.80p 3110000
07/07/2020 1,314.80p 1,321.20p 1,293.40p 1,296.40p 2341621
06/07/2020 1,324.20p 1,350.00p 1,317.40p 1,321.00p 3803808
03/07/2020 1,309.40p 1,313.00p 1,284.60p 1,299.00p 2183623
02/07/2020 1,308.00p 1,323.40p 1,292.80p 1,312.20p 4834959
01/07/2020 1,304.00p 1,321.60p 1,263.40p 1,304.60p 5171586

*Close Price adjusted for both dividends and splits