Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/11/2018 2,360.00p 2,412.00p 2,351.50p 2,410.50p 5847417
20/11/2018 2,386.00p 2,404.00p 2,333.00p 2,357.00p 9248660
19/11/2018 2,414.50p 2,421.50p 2,389.50p 2,394.50p 8470356
16/11/2018 2,418.50p 2,437.50p 2,391.00p 2,407.00p 5459354
15/11/2018 2,347.00p 2,401.50p 2,336.00p 2,401.50p 8364194
14/11/2018 2,340.00p 2,389.00p 2,328.50p 2,358.50p 7593948
13/11/2018 2,411.00p 2,421.00p 2,356.50p 2,377.50p 7931438
12/11/2018 2,455.50p 2,477.00p 2,431.50p 2,431.50p 34653336
09/11/2018 2,403.00p 2,420.00p 2,388.00p 2,418.00p 5705391
08/11/2018 2,441.50p 2,449.50p 2,407.50p 2,423.50p 5111475
07/11/2018 2,420.00p 2,471.00p 2,413.75p 2,430.50p 5357860
06/11/2018 2,433.00p 2,436.50p 2,407.50p 2,410.50p 4792291
05/11/2018 2,408.00p 2,446.00p 2,391.50p 2,435.00p 4717934
02/11/2018 2,449.00p 2,455.00p 2,395.50p 2,402.50p 5085855
01/11/2018 2,484.50p 2,514.00p 2,410.50p 2,424.50p 7962641
31/10/2018 2,479.00p 2,510.00p 2,473.50p 2,500.50p 9201407
30/10/2018 2,434.50p 2,461.00p 2,406.00p 2,437.00p 5670613
29/10/2018 2,424.50p 2,444.00p 2,414.50p 2,428.00p 3215035
26/10/2018 2,408.00p 2,413.00p 2,338.50p 2,413.00p 5447897
25/10/2018 2,385.50p 2,431.00p 2,379.00p 2,416.00p 5181415
24/10/2018 2,425.50p 2,458.50p 2,403.50p 2,418.50p 3980382
23/10/2018 2,477.00p 2,488.00p 2,416.00p 2,428.50p 7651666
22/10/2018 2,536.50p 2,540.00p 2,493.50p 2,498.00p 3396556
19/10/2018 2,500.50p 2,534.00p 2,489.50p 2,521.00p 4702817
18/10/2018 2,490.50p 2,515.00p 2,477.50p 2,488.00p 3987636
17/10/2018 2,512.50p 2,524.50p 2,469.00p 2,495.00p 5389721
16/10/2018 2,500.50p 2,512.00p 2,464.50p 2,505.00p 4725017
15/10/2018 2,487.00p 2,516.00p 2,475.00p 2,499.50p 5299419
12/10/2018 2,498.00p 2,506.50p 2,467.50p 2,478.00p 6356025
11/10/2018 2,520.50p 2,531.00p 2,476.00p 2,485.00p 8347959
10/10/2018 2,599.00p 2,621.00p 2,549.50p 2,562.00p 5232566
09/10/2018 2,582.50p 2,602.50p 2,568.50p 2,594.50p 4156837
08/10/2018 2,591.50p 2,596.50p 2,558.50p 2,571.00p 4153526
05/10/2018 2,647.50p 2,658.00p 2,597.00p 2,598.00p 4773203
04/10/2018 2,662.00p 2,687.00p 2,646.00p 2,657.00p 3461853
03/10/2018 2,668.50p 2,673.50p 2,651.00p 2,666.00p 3903410
02/10/2018 2,657.00p 2,665.00p 2,642.00p 2,655.50p 3995085
01/10/2018 2,637.50p 2,658.50p 2,630.00p 2,648.50p 4626564
28/09/2018 2,624.50p 2,643.00p 2,585.50p 2,636.50p 5540854
27/09/2018 2,632.00p 2,654.50p 2,625.50p 2,629.50p 3333027
26/09/2018 2,650.00p 2,657.50p 2,619.50p 2,633.00p 4387756
25/09/2018 2,604.00p 2,661.00p 2,604.00p 2,653.50p 3786199
24/09/2018 2,569.00p 2,614.00p 2,569.00p 2,594.50p 3283060
21/09/2018 2,524.00p 2,585.00p 2,521.00p 2,568.50p 10681382
20/09/2018 2,521.50p 2,527.00p 2,497.00p 2,514.00p 6122476
19/09/2018 2,514.50p 2,522.50p 2,498.00p 2,513.00p 3583792
18/09/2018 2,470.50p 2,517.50p 2,467.00p 2,508.00p 4457487
17/09/2018 2,467.50p 2,516.20p 2,460.00p 2,473.00p 4605912
14/09/2018 2,471.50p 2,483.00p 2,466.50p 2,469.50p 3341952
13/09/2018 2,475.50p 2,481.00p 2,448.50p 2,461.00p 4833535
12/09/2018 2,455.50p 2,489.50p 2,455.50p 2,482.50p 4224803
11/09/2018 2,431.50p 2,460.00p 2,405.50p 2,458.50p 5095022
10/09/2018 2,445.50p 2,450.00p 2,416.50p 2,427.00p 3956667
07/09/2018 2,463.50p 2,468.50p 2,411.00p 2,443.50p 5737102
06/09/2018 2,503.00p 2,521.50p 2,459.00p 2,462.50p 4330820
05/09/2018 2,527.50p 2,535.50p 2,486.50p 2,507.00p 4103247
04/09/2018 2,550.00p 2,560.50p 2,536.00p 2,536.00p 3354928
03/09/2018 2,514.00p 2,556.00p 2,514.00p 2,549.00p 3138371
31/08/2018 2,543.00p 2,546.00p 2,501.00p 2,501.50p 6762981
30/08/2018 2,544.00p 2,554.00p 2,527.00p 2,547.00p 3469607
29/08/2018 2,563.00p 2,565.00p 2,526.00p 2,538.00p 4109110
28/08/2018 2,575.50p 2,584.50p 2,554.00p 2,563.50p 3773980
24/08/2018 2,541.00p 2,571.50p 2,539.00p 2,563.50p 4178288
23/08/2018 2,522.50p 2,555.50p 2,518.00p 2,538.00p 4033855
22/08/2018 2,491.00p 2,533.00p 2,483.50p 2,524.50p 3260658
21/08/2018 2,493.50p 2,513.50p 2,478.50p 2,501.50p 13009782
20/08/2018 2,481.00p 2,500.50p 2,477.00p 2,490.00p 18405144
17/08/2018 2,472.50p 2,484.00p 2,455.50p 2,472.50p 18305848
16/08/2018 2,459.00p 2,487.50p 2,454.00p 2,476.00p 13737635
15/08/2018 2,498.50p 2,503.00p 2,431.50p 2,450.50p 4722781
14/08/2018 2,526.00p 2,530.50p 2,498.50p 2,498.50p 3493772
13/08/2018 2,531.00p 2,549.00p 2,523.50p 2,523.50p 3744293
10/08/2018 2,550.00p 2,553.00p 2,522.00p 2,531.00p 4139768
09/08/2018 2,570.50p 2,580.25p 2,561.50p 2,563.00p 4207083
08/08/2018 2,599.00p 2,626.50p 2,587.50p 2,607.00p 4712707
07/08/2018 2,569.50p 2,606.50p 2,563.50p 2,593.00p 4589852
06/08/2018 2,549.00p 2,569.50p 2,534.50p 2,561.00p 3555514
03/08/2018 2,548.50p 2,551.00p 2,528.00p 2,544.50p 4453914
02/08/2018 2,548.00p 2,567.50p 2,518.50p 2,531.50p 7988582
01/08/2018 2,620.00p 2,630.50p 2,563.50p 2,569.50p 6809593
31/07/2018 2,592.00p 2,641.50p 2,590.50p 2,615.00p 5765543
30/07/2018 2,589.00p 2,616.50p 2,583.00p 2,598.00p 2912630
27/07/2018 2,585.50p 2,610.50p 2,574.50p 2,599.00p 5122132
26/07/2018 2,654.00p 2,654.00p 2,554.00p 2,576.00p 8139943
25/07/2018 2,670.00p 2,682.50p 2,631.50p 2,657.00p 4368944
24/07/2018 2,654.00p 2,686.50p 2,634.50p 2,671.00p 3647841
23/07/2018 2,647.00p 2,674.50p 2,636.00p 2,656.50p 2898160
20/07/2018 2,662.50p 2,678.50p 2,640.50p 2,655.50p 4180959
19/07/2018 2,638.00p 2,679.00p 2,631.00p 2,661.50p 5634662
18/07/2018 2,620.50p 2,636.50p 2,607.00p 2,627.00p 3702627
17/07/2018 2,596.00p 2,620.00p 2,588.00p 2,610.50p 3381423
16/07/2018 2,647.00p 2,652.50p 2,583.00p 2,593.50p 3605154
13/07/2018 2,644.50p 2,653.50p 2,629.50p 2,645.50p 3431210
12/07/2018 2,622.50p 2,656.00p 2,617.00p 2,630.50p 4869475
11/07/2018 2,670.00p 2,674.00p 2,631.50p 2,637.00p 3843447
10/07/2018 2,673.00p 2,708.00p 2,673.00p 2,694.50p 3543680
09/07/2018 2,629.00p 2,674.50p 2,624.00p 2,664.50p 3386268
06/07/2018 2,630.00p 2,630.50p 2,586.50p 2,618.00p 3298836
05/07/2018 2,602.50p 2,644.00p 2,594.50p 2,617.00p 4114209
04/07/2018 2,617.00p 2,617.00p 2,591.00p 2,597.50p 1947499
03/07/2018 2,616.50p 2,651.50p 2,597.50p 2,610.50p 3703212
02/07/2018 2,599.00p 2,616.00p 2,588.00p 2,596.50p 3675819
29/06/2018 2,659.50p 2,668.00p 2,629.00p 2,629.00p 4918918
28/06/2018 2,637.50p 2,653.00p 2,614.50p 2,647.50p 4408627
27/06/2018 2,590.00p 2,651.50p 2,578.00p 2,640.50p 5496650
26/06/2018 2,539.50p 2,586.00p 2,528.50p 2,574.00p 4130775
25/06/2018 2,591.00p 2,604.00p 2,532.50p 2,539.50p 4838016
22/06/2018 2,524.00p 2,619.00p 2,498.50p 2,609.00p 7075274
21/06/2018 2,547.00p 2,549.00p 2,506.00p 2,523.50p 4197617
20/06/2018 2,571.50p 2,589.50p 2,536.00p 2,538.50p 4677988
19/06/2018 2,536.50p 2,566.00p 2,530.50p 2,561.50p 4692821
18/06/2018 2,512.50p 2,564.00p 2,507.00p 2,559.00p 4057392
15/06/2018 2,607.00p 2,611.00p 2,521.50p 2,521.50p 12612937
14/06/2018 2,557.50p 2,620.00p 2,549.50p 2,607.50p 5988258
13/06/2018 2,588.50p 2,606.00p 2,562.00p 2,567.50p 4445915
12/06/2018 2,628.50p 2,642.00p 2,596.00p 2,596.00p 3810331
11/06/2018 2,609.50p 2,642.00p 2,602.00p 2,631.50p 3513927
08/06/2018 2,605.50p 2,632.50p 2,592.50p 2,606.50p 3966631
07/06/2018 2,586.00p 2,630.00p 2,581.50p 2,621.00p 6094933
06/06/2018 2,590.00p 2,612.50p 2,568.00p 2,582.00p 5164397
05/06/2018 2,602.00p 2,629.50p 2,572.00p 2,590.50p 4248429
04/06/2018 2,624.50p 2,644.00p 2,612.00p 2,622.00p 3646546
01/06/2018 2,613.50p 2,640.50p 2,607.00p 2,616.50p 4755837
31/05/2018 2,620.50p 2,631.00p 2,600.50p 2,607.00p 12002841
30/05/2018 2,550.00p 2,619.50p 2,545.00p 2,619.50p 5188237
29/05/2018 2,525.50p 2,566.50p 2,490.00p 2,552.00p 5082666
25/05/2018 2,604.50p 2,604.50p 2,541.00p 2,559.00p 6196804
24/05/2018 2,658.00p 2,671.50p 2,598.00p 2,598.00p 6527357
23/05/2018 2,716.00p 2,717.50p 2,635.50p 2,648.00p 6456429
22/05/2018 2,740.50p 2,755.00p 2,725.50p 2,739.50p 5339063
21/05/2018 2,718.00p 2,751.00p 2,708.57p 2,748.50p 7734565
18/05/2018 2,725.50p 2,725.50p 2,706.00p 2,716.00p 6816713
17/05/2018 2,676.00p 2,730.00p 2,675.00p 2,730.00p 5562034
16/05/2018 2,681.00p 2,704.50p 2,673.00p 2,677.00p 5763699
15/05/2018 2,655.50p 2,706.00p 2,653.00p 2,691.00p 8461608
14/05/2018 2,644.50p 2,662.50p 2,638.50p 2,661.00p 29661064
11/05/2018 2,630.00p 2,668.24p 2,623.00p 2,656.00p 4543636
10/05/2018 2,634.00p 2,648.71p 2,603.00p 2,633.50p 5311541
09/05/2018 2,581.00p 2,638.50p 2,578.50p 2,633.50p 7928474
08/05/2018 2,576.50p 2,587.00p 2,545.50p 2,550.50p 5768569
04/05/2018 2,548.00p 2,579.50p 2,229.88p 2,578.00p 4614377
03/05/2018 2,530.00p 2,555.50p 2,526.00p 2,543.00p 4085815
02/05/2018 2,518.00p 2,554.00p 2,518.00p 2,531.50p 5300373
01/05/2018 2,535.00p 2,545.50p 2,517.00p 2,522.00p 2635163
30/04/2018 2,525.00p 2,534.50p 2,511.50p 2,531.00p 4926413
27/04/2018 2,500.50p 2,536.00p 2,490.50p 2,531.50p 6418347
26/04/2018 2,469.00p 2,509.00p 2,453.00p 2,502.50p 6802935
25/04/2018 2,517.00p 2,539.00p 2,506.50p 2,528.50p 6042254
24/04/2018 2,523.50p 2,550.50p 2,521.00p 2,549.50p 4303343
23/04/2018 2,496.50p 2,520.00p 2,490.00p 2,519.50p 4037297
20/04/2018 2,499.00p 2,511.00p 2,476.00p 2,497.00p 5294877
19/04/2018 2,460.00p 2,489.50p 2,449.00p 2,484.00p 4901223
18/04/2018 2,392.00p 2,450.50p 2,390.00p 2,447.00p 4296117
17/04/2018 2,365.50p 2,387.50p 2,360.00p 2,383.00p 3669932
16/04/2018 2,373.00p 2,373.50p 2,345.00p 2,362.50p 5221115
13/04/2018 2,369.50p 2,380.50p 2,357.50p 2,378.50p 3523936
12/04/2018 2,391.00p 2,404.00p 2,359.50p 2,368.50p 3398272
11/04/2018 2,376.00p 2,402.00p 2,365.50p 2,394.00p 4069904
10/04/2018 2,342.00p 2,385.00p 2,338.00p 2,380.50p 3643547
09/04/2018 2,331.50p 2,335.50p 2,317.50p 2,330.00p 4157637
06/04/2018 2,332.00p 2,343.50p 2,317.50p 2,323.00p 2982242
05/04/2018 2,274.00p 2,333.50p 2,269.00p 2,333.50p 4395006
04/04/2018 2,236.00p 2,249.50p 2,224.00p 2,249.00p 4071298
03/04/2018 2,219.00p 2,251.00p 2,219.00p 2,234.00p 3801222
29/03/2018 2,231.00p 2,254.00p 2,226.50p 2,233.50p 5820038
28/03/2018 2,236.50p 2,245.50p 2,216.00p 2,231.50p 5089760
27/03/2018 2,248.50p 2,277.00p 2,238.50p 2,260.00p 4763986
26/03/2018 2,207.00p 2,237.00p 2,200.00p 2,209.00p 4053790
23/03/2018 2,198.50p 2,212.00p 2,177.50p 2,199.00p 6345175
22/03/2018 2,210.50p 2,225.10p 2,191.00p 2,204.00p 5093466
21/03/2018 2,207.50p 2,223.50p 2,185.00p 2,216.50p 6633649
20/03/2018 2,195.00p 2,208.00p 2,172.50p 2,198.50p 5595945
19/03/2018 2,205.50p 2,208.50p 2,168.50p 2,175.50p 5008113
16/03/2018 2,190.00p 2,223.50p 2,190.00p 2,213.50p 12584042
15/03/2018 2,213.00p 2,216.00p 2,190.00p 2,193.00p 5137632
14/03/2018 2,230.50p 2,233.50p 2,202.50p 2,211.50p 6071411
13/03/2018 2,256.00p 2,273.50p 2,229.00p 2,232.50p 6044722
12/03/2018 2,275.00p 2,278.50p 2,241.00p 2,253.00p 3779369
09/03/2018 2,268.00p 2,271.00p 2,243.50p 2,261.50p 4350428
08/03/2018 2,267.50p 2,273.00p 2,258.50p 2,265.00p 4237633
07/03/2018 2,277.00p 2,289.00p 2,264.50p 2,273.50p 6265981
06/03/2018 2,293.00p 2,308.00p 2,280.00p 2,290.50p 4149962
05/03/2018 2,245.50p 2,272.00p 2,240.50p 2,267.00p 4517468
02/03/2018 2,279.50p 2,287.00p 2,240.00p 2,249.50p 4339395
01/03/2018 2,294.00p 2,306.00p 2,268.50p 2,291.50p 5858642
28/02/2018 2,288.00p 2,330.50p 2,287.50p 2,301.00p 9440026
27/02/2018 2,286.00p 2,308.00p 2,278.50p 2,302.50p 4308236
26/02/2018 2,270.00p 2,283.00p 2,255.03p 2,278.50p 3093929
23/02/2018 2,268.50p 2,268.50p 2,247.00p 2,258.50p 3076335
22/02/2018 2,238.50p 2,267.00p 2,230.00p 2,264.00p 5519841
21/02/2018 2,245.00p 2,263.50p 2,240.50p 2,258.00p 4390258
20/02/2018 2,269.00p 2,273.50p 2,249.50p 2,256.00p 4195675
19/02/2018 2,274.00p 2,278.50p 2,258.00p 2,261.50p 17267134
16/02/2018 2,272.00p 2,310.30p 2,249.50p 2,263.00p 4337749
15/02/2018 2,291.50p 2,323.56p 2,239.00p 2,257.00p 6314921
14/02/2018 2,301.50p 2,301.50p 2,254.00p 2,281.50p 6428559
13/02/2018 2,293.50p 2,303.00p 2,282.50p 2,284.50p 4644173
12/02/2018 2,275.50p 2,305.00p 2,261.50p 2,285.00p 6298328
09/02/2018 2,262.50p 2,277.50p 2,233.00p 2,242.50p 6511567
08/02/2018 2,313.50p 2,317.00p 2,268.50p 2,279.50p 7105124

*Close Price adjusted for both dividends and splits