Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2020 1,332.80p 1,349.40p 1,276.80p 1,287.00p 11615711
26/06/2020 1,344.60p 1,355.40p 1,317.20p 1,319.80p 5102621
25/06/2020 1,313.20p 1,344.00p 1,297.40p 1,329.60p 4087872
24/06/2020 1,385.60p 1,403.80p 1,324.80p 1,324.80p 5028251
23/06/2020 1,364.20p 1,414.00p 1,356.60p 1,389.80p 4074836
22/06/2020 1,360.20p 1,369.00p 1,342.60p 1,358.20p 3668160
19/06/2020 1,371.20p 1,394.00p 1,365.80p 1,375.80p 13528450
18/06/2020 1,351.20p 1,371.20p 1,338.80p 1,361.80p 4342726
17/06/2020 1,381.20p 1,396.80p 1,351.80p 1,361.00p 11148630
16/06/2020 1,373.00p 1,403.00p 1,356.40p 1,376.20p 6811523
15/06/2020 1,316.00p 1,343.40p 1,299.40p 1,334.80p 5428530
12/06/2020 1,310.60p 1,377.20p 1,297.60p 1,350.40p 6357975
11/06/2020 1,359.20p 1,375.80p 1,300.00p 1,328.60p 7683373
10/06/2020 1,443.40p 1,462.40p 1,400.81p 1,413.00p 4768159
09/06/2020 1,517.60p 1,522.80p 1,430.80p 1,437.80p 7666561
08/06/2020 1,480.00p 1,554.60p 1,480.00p 1,503.60p 7903742
05/06/2020 1,407.60p 1,483.00p 1,401.00p 1,477.20p 6264999
04/06/2020 1,397.00p 1,411.00p 1,371.20p 1,389.20p 4174879
03/06/2020 1,353.60p 1,401.80p 1,351.00p 1,393.20p 7352709
02/06/2020 1,300.00p 1,339.20p 1,298.20p 1,334.60p 6186650
01/06/2020 1,292.60p 1,302.00p 1,269.60p 1,290.80p 5142278
28/05/2020 1,332.40p 1,343.94p 1,314.60p 1,317.60p 5318525
27/05/2020 1,322.80p 1,347.40p 1,302.40p 1,326.20p 5120125
26/05/2020 1,336.80p 1,351.60p 1,302.20p 1,305.60p 5425932
22/05/2020 1,283.40p 1,316.40p 1,258.60p 1,292.60p 5477137
21/05/2020 1,337.00p 1,346.80p 1,298.20p 1,304.20p 11540603
20/05/2020 1,295.60p 1,346.80p 1,282.40p 1,344.20p 6726134
19/05/2020 1,346.60p 1,354.80p 1,295.40p 1,309.20p 6562812
15/05/2020 1,230.40p 1,248.20p 1,201.40p 1,228.00p 8568901
14/05/2020 1,237.40p 1,262.00p 1,172.60p 1,204.00p 10233563
13/05/2020 1,305.80p 1,384.74p 1,255.41p 1,265.40p 5677172
12/05/2020 1,310.00p 1,326.40p 1,296.20p 1,311.60p 6626177
11/05/2020 1,335.00p 1,343.20p 1,300.40p 1,313.80p 6538427
07/05/2020 1,293.00p 1,338.60p 1,287.80p 1,320.60p 6144953
06/05/2020 1,330.00p 1,333.20p 1,282.20p 1,285.80p 7642974
05/05/2020 1,316.40p 1,376.00p 1,302.05p 1,335.60p 11887287
01/05/2020 1,293.00p 1,293.00p 1,206.00p 1,231.60p 7012867
30/04/2020 1,455.00p 1,459.00p 1,288.80p 1,325.00p 19325234
29/04/2020 1,440.00p 1,497.40p 1,429.80p 1,485.80p 5582979
28/04/2020 1,408.60p 1,441.20p 1,379.60p 1,432.80p 5920327
27/04/2020 1,394.20p 1,406.00p 1,363.19p 1,398.60p 4597178
24/04/2020 1,404.00p 1,428.20p 1,372.20p 1,379.20p 5825075
23/04/2020 1,395.00p 1,437.95p 1,385.00p 1,423.80p 7828483
22/04/2020 1,322.80p 1,397.42p 1,293.20p 1,385.20p 8536106
21/04/2020 1,308.80p 1,328.20p 1,284.80p 1,310.00p 10095150
20/04/2020 1,369.40p 1,394.40p 1,331.20p 1,343.00p 11131021
17/04/2020 1,335.20p 1,370.80p 1,323.60p 1,370.20p 9394410
16/04/2020 1,364.60p 1,371.60p 1,280.20p 1,298.20p 9467490
15/04/2020 1,431.20p 1,435.40p 1,332.60p 1,346.00p 7925304
14/04/2020 1,520.00p 1,524.59p 1,432.80p 1,445.00p 8763542
09/04/2020 1,527.40p 1,553.80p 1,487.60p 1,509.60p 11629415
08/04/2020 1,500.60p 1,517.60p 1,472.20p 1,492.80p 8743035
07/04/2020 1,533.00p 1,554.60p 1,494.20p 1,530.00p 10716119
06/04/2020 1,504.40p 1,530.60p 1,452.80p 1,478.80p 7357885
03/04/2020 1,527.00p 1,540.00p 1,450.80p 1,471.00p 13503449
02/04/2020 1,470.00p 1,607.60p 1,470.00p 1,541.60p 16388325
01/04/2020 1,365.00p 1,464.40p 1,364.80p 1,421.20p 16882368
31/03/2020 1,359.40p 1,419.00p 1,353.60p 1,419.00p 14548736
30/03/2020 1,254.00p 1,333.60p 1,231.20p 1,325.20p 15303702
27/03/2020 1,361.80p 1,372.40p 1,255.80p 1,282.80p 17094584
26/03/2020 1,395.00p 1,439.00p 1,355.80p 1,414.20p 21141114
25/03/2020 1,406.20p 1,524.00p 1,313.40p 1,457.00p 20654308
24/03/2020 1,211.40p 1,357.20p 1,193.20p 1,357.20p 22279948
23/03/2020 1,036.00p 1,145.00p 1,023.80p 1,127.40p 23419424
20/03/2020 1,103.40p 1,126.60p 1,050.20p 1,062.20p 31708972
19/03/2020 955.30p 1,063.40p 946.10p 1,020.60p 24068196
18/03/2020 1,029.00p 1,035.80p 958.40p 970.80p 25594848
17/03/2020 1,099.00p 1,105.80p 985.00p 1,080.00p 22385456
16/03/2020 1,115.80p 1,119.80p 1,033.40p 1,050.60p 22851658
13/03/2020 1,215.40p 1,286.00p 1,095.20p 1,130.60p 34320652
12/03/2020 1,296.80p 1,304.60p 1,127.00p 1,127.00p 21247332
11/03/2020 1,409.00p 1,420.00p 1,318.60p 1,333.80p 21868222
10/03/2020 1,375.20p 1,493.40p 1,333.00p 1,366.40p 24900828
09/03/2020 1,289.00p 1,400.20p 1,233.80p 1,317.80p 36879128
06/03/2020 1,665.60p 1,680.40p 1,599.20p 1,599.20p 11428654
05/03/2020 1,735.00p 1,735.20p 1,685.40p 1,690.00p 7315961
04/03/2020 1,728.20p 1,766.00p 1,713.00p 1,737.40p 6616076
03/03/2020 1,744.60p 1,782.60p 1,714.00p 1,723.60p 8482904
02/03/2020 1,729.00p 1,753.21p 1,665.60p 1,716.00p 10794851
28/02/2020 1,669.20p 1,692.80p 1,630.60p 1,661.40p 26783728
27/02/2020 1,751.00p 1,760.00p 1,706.00p 1,731.60p 10977069
26/02/2020 1,765.40p 1,788.68p 1,755.60p 1,781.40p 7659936
25/02/2020 1,828.00p 1,831.60p 1,776.80p 1,780.80p 8152302
24/02/2020 1,838.20p 1,843.80p 1,800.07p 1,821.80p 9944826
21/02/2020 1,908.00p 1,912.40p 1,871.00p 1,887.80p 9066374
20/02/2020 1,938.40p 1,938.80p 1,921.80p 1,926.80p 5065465
19/02/2020 1,930.60p 1,933.60p 1,914.80p 1,928.20p 4046897
18/02/2020 1,927.40p 2,009.86p 1,901.80p 1,914.20p 5903176
17/02/2020 1,927.00p 1,945.80p 1,927.00p 1,933.40p 11578955
14/02/2020 1,947.60p 1,949.40p 1,922.20p 1,924.00p 5795418
13/02/2020 1,976.80p 2,030.00p 1,931.80p 1,941.20p 9417570
12/02/2020 2,002.50p 2,022.50p 1,996.20p 2,008.00p 6046657
11/02/2020 1,988.20p 2,006.50p 1,980.38p 1,986.60p 9968162
10/02/2020 2,003.00p 2,004.00p 1,969.60p 1,974.40p 15349324
07/02/2020 2,005.50p 2,010.00p 1,979.00p 1,996.60p 6218568
06/02/2020 2,042.50p 2,051.00p 2,005.00p 2,009.50p 7478053
05/02/2020 1,986.80p 2,042.00p 1,979.00p 2,024.50p 8373745
04/02/2020 1,991.60p 2,005.00p 1,977.40p 1,995.40p 7872997
03/02/2020 1,989.40p 1,990.00p 1,961.60p 1,964.40p 13039022
31/01/2020 2,044.00p 2,045.00p 1,984.00p 1,994.40p 7414540
30/01/2020 2,077.00p 2,082.00p 2,033.00p 2,038.00p 8526349
29/01/2020 2,150.00p 2,151.87p 2,129.60p 2,131.00p 5606437
28/01/2020 2,151.00p 2,158.00p 2,136.00p 2,149.00p 7752241
27/01/2020 2,164.00p 2,173.00p 2,140.00p 2,144.50p 4873758
24/01/2020 2,187.00p 2,208.50p 2,180.50p 2,187.00p 6177462
23/01/2020 2,178.00p 2,191.00p 2,162.50p 2,172.50p 4144300
22/01/2020 2,206.00p 2,214.00p 2,182.00p 2,186.50p 4457925
21/01/2020 2,234.00p 2,234.00p 2,199.00p 2,205.00p 5540109
20/01/2020 2,259.00p 2,265.00p 2,235.50p 2,242.00p 3492112
17/01/2020 2,253.50p 2,261.62p 2,243.00p 2,248.50p 4486072
16/01/2020 2,261.50p 2,319.00p 2,246.00p 2,255.00p 5322717
15/01/2020 2,262.00p 2,272.00p 2,249.50p 2,262.50p 5311514
14/01/2020 2,269.00p 2,278.00p 2,252.00p 2,257.00p 4433139
13/01/2020 2,274.00p 2,275.50p 2,251.89p 2,268.00p 3061489
10/01/2020 2,281.50p 2,283.12p 2,260.01p 2,263.50p 3425643
09/01/2020 2,272.50p 2,282.57p 2,260.50p 2,260.50p 5188424
08/01/2020 2,301.00p 2,302.00p 2,266.50p 2,275.50p 6715999
07/01/2020 2,318.50p 2,319.58p 2,286.50p 2,290.50p 5297083
06/01/2020 2,318.00p 2,338.59p 2,307.50p 2,309.00p 5514057
03/01/2020 2,274.50p 2,303.58p 2,271.00p 2,298.50p 4389380
02/01/2020 2,236.50p 2,268.00p 2,233.56p 2,256.50p 3823303
31/12/2019 2,234.00p 2,252.00p 2,229.44p 2,235.00p 3092709
30/12/2019 2,257.00p 2,265.00p 2,244.94p 2,245.00p 2996929
27/12/2019 2,278.00p 2,290.50p 2,257.50p 2,265.50p 5238847
24/12/2019 2,267.00p 2,287.00p 2,266.50p 2,278.00p 1552586
23/12/2019 2,230.50p 2,264.50p 2,225.50p 2,262.00p 3187211
20/12/2019 2,251.00p 2,259.57p 2,224.00p 2,232.00p 14477144
19/12/2019 2,241.50p 2,273.00p 2,236.44p 2,269.00p 6140281
18/12/2019 2,230.00p 2,253.50p 2,226.50p 2,244.00p 6902150
17/12/2019 2,182.50p 2,235.00p 2,180.50p 2,233.00p 9940226
16/12/2019 2,152.00p 2,190.00p 2,149.46p 2,175.50p 8391539
13/12/2019 2,150.00p 2,184.50p 2,144.50p 2,152.50p 10439802
12/12/2019 2,172.50p 2,199.00p 2,169.00p 2,185.00p 4028176
11/12/2019 2,184.50p 2,198.50p 2,164.50p 2,168.00p 5393025
10/12/2019 2,170.50p 2,181.50p 2,154.99p 2,175.00p 5262348
09/12/2019 2,173.50p 2,185.00p 2,168.50p 2,176.50p 3186813
06/12/2019 2,146.00p 2,185.00p 2,146.00p 2,181.00p 3173992
05/12/2019 2,168.00p 2,171.00p 2,143.00p 2,144.50p 3688005
04/12/2019 2,160.00p 2,177.00p 2,153.00p 2,164.00p 5877361
03/12/2019 2,206.00p 2,209.50p 2,152.75p 2,161.00p 11745808
02/12/2019 2,221.50p 2,245.50p 2,210.00p 2,215.50p 5234700
29/11/2019 2,232.00p 2,245.50p 2,211.00p 2,211.00p 5323868
28/11/2019 2,235.00p 2,246.50p 2,226.50p 2,240.00p 2498301
27/11/2019 2,261.00p 2,263.00p 2,237.00p 2,238.00p 4212013
26/11/2019 2,280.00p 2,286.00p 2,252.50p 2,256.50p 12167648
25/11/2019 2,282.50p 2,296.00p 2,274.00p 2,275.50p 4855123
22/11/2019 2,278.50p 2,298.00p 2,275.50p 2,281.50p 4715994
21/11/2019 2,245.00p 2,266.00p 2,231.00p 2,263.00p 5945821
20/11/2019 2,273.50p 2,276.50p 2,240.50p 2,270.00p 7477010
19/11/2019 2,295.00p 2,320.50p 2,283.00p 2,286.00p 4914895
18/11/2019 2,300.00p 2,308.00p 2,288.00p 2,293.50p 13466727
15/11/2019 2,309.00p 2,312.50p 2,286.50p 2,308.00p 5444487
14/11/2019 2,307.50p 2,320.50p 2,295.00p 2,295.00p 5021605
13/11/2019 2,326.00p 2,344.00p 2,315.50p 2,336.00p 6015860
12/11/2019 2,338.50p 2,351.50p 2,331.50p 2,341.50p 3907416
11/11/2019 2,337.00p 2,340.50p 2,304.00p 2,329.50p 4610143
08/11/2019 2,341.00p 2,349.50p 2,335.50p 2,341.00p 4432106
07/11/2019 2,337.00p 2,356.00p 2,336.50p 2,342.50p 5151484
06/11/2019 2,327.50p 2,349.00p 2,324.50p 2,339.00p 3747682
05/11/2019 2,311.00p 2,338.50p 2,311.00p 2,329.00p 5273330
04/11/2019 2,269.50p 2,314.50p 2,264.00p 2,308.50p 5314795
01/11/2019 2,237.00p 2,261.00p 2,234.00p 2,260.50p 7436967
31/10/2019 2,317.00p 2,321.00p 2,233.00p 2,233.00p 10737901
30/10/2019 2,321.00p 2,333.00p 2,314.50p 2,329.00p 4231141
29/10/2019 2,324.50p 2,335.50p 2,308.00p 2,329.50p 5712816
28/10/2019 2,330.50p 2,345.00p 2,324.50p 2,330.00p 4166749
25/10/2019 2,315.00p 2,332.50p 2,309.50p 2,325.50p 3175042
24/10/2019 2,298.50p 2,332.50p 2,292.00p 2,321.50p 4730607
23/10/2019 2,289.50p 2,311.00p 2,286.00p 2,303.00p 5852293
22/10/2019 2,249.00p 2,289.50p 2,241.00p 2,281.50p 3577258
21/10/2019 2,235.00p 2,246.00p 2,220.50p 2,239.00p 3114642
18/10/2019 2,260.00p 2,266.50p 2,235.50p 2,240.00p 4685370
17/10/2019 2,248.50p 2,282.50p 2,244.50p 2,258.50p 6394559
16/10/2019 2,267.00p 2,283.00p 2,239.54p 2,248.50p 7433570
15/10/2019 2,299.50p 2,299.50p 2,255.00p 2,264.00p 7595482
14/10/2019 2,299.00p 2,310.00p 2,279.00p 2,289.50p 6085553
11/10/2019 2,314.00p 2,333.50p 2,278.50p 2,290.50p 9014172
10/10/2019 2,311.50p 2,343.00p 2,310.00p 2,315.50p 4345560
09/10/2019 2,319.00p 2,332.00p 2,302.50p 2,319.50p 5974888
08/10/2019 2,342.50p 2,347.00p 2,322.00p 2,322.00p 4496979
07/10/2019 2,317.50p 2,345.50p 2,306.50p 2,342.00p 3553867
04/10/2019 2,303.50p 2,331.00p 2,298.50p 2,319.00p 4372222
03/10/2019 2,289.00p 2,302.50p 2,263.50p 2,286.50p 6266974
02/10/2019 2,375.00p 2,375.00p 2,302.50p 2,305.00p 6386865
01/10/2019 2,395.00p 2,409.00p 2,384.00p 2,390.50p 4649637
30/09/2019 2,409.00p 2,417.00p 2,375.00p 2,384.00p 7229589
27/09/2019 2,377.00p 2,414.50p 2,372.50p 2,408.50p 6955515
26/09/2019 2,344.00p 2,381.00p 2,343.00p 2,363.00p 6422267
25/09/2019 2,313.00p 2,344.00p 2,311.50p 2,338.50p 4376672
24/09/2019 2,360.50p 2,360.50p 2,319.00p 2,331.50p 5512326
23/09/2019 2,353.50p 2,364.00p 2,330.00p 2,353.50p 4176983
20/09/2019 2,333.00p 2,355.01p 2,323.50p 2,343.50p 19652096
19/09/2019 2,333.00p 2,369.00p 2,320.00p 2,343.00p 4965707
18/09/2019 2,326.50p 2,354.50p 2,320.50p 2,337.50p 4323550
17/09/2019 2,338.50p 2,373.00p 2,310.50p 2,334.50p 6705872
16/09/2019 2,356.00p 2,362.00p 2,331.00p 2,331.00p 9249223
13/09/2019 2,284.00p 2,305.50p 2,282.00p 2,282.50p 4610409
12/09/2019 2,295.00p 2,304.00p 2,269.50p 2,290.00p 6173929
11/09/2019 2,313.00p 2,329.00p 2,305.50p 2,305.50p 5583053
10/09/2019 2,277.50p 2,331.50p 2,275.50p 2,327.50p 6255609

*Close Price adjusted for both dividends and splits