Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2018 2,334.50p 2,350.50p 2,305.00p 2,331.50p 9144423
06/02/2018 2,266.50p 2,344.00p 2,254.00p 2,286.00p 11633115
05/02/2018 2,372.50p 2,382.50p 2,350.00p 2,366.50p 6539844
02/02/2018 2,415.50p 2,433.50p 2,386.50p 2,395.50p 5305700
01/02/2018 2,410.00p 2,451.00p 2,340.00p 2,406.50p 7690425
31/01/2018 2,480.00p 2,490.50p 2,455.00p 2,462.50p 6938955
30/01/2018 2,515.00p 2,525.50p 2,481.50p 2,481.50p 5806762
29/01/2018 2,510.50p 2,530.00p 2,506.00p 2,522.00p 7857378
26/01/2018 2,517.50p 2,525.00p 2,505.50p 2,510.00p 3908383
25/01/2018 2,504.00p 2,530.50p 2,503.50p 2,511.00p 3978591
24/01/2018 2,537.50p 2,539.50p 2,503.50p 2,503.50p 4871887
23/01/2018 2,535.00p 2,539.00p 2,524.00p 2,533.00p 4183754
22/01/2018 2,517.00p 2,536.00p 2,512.55p 2,521.00p 3417642
19/01/2018 2,515.50p 2,524.00p 2,499.00p 2,517.00p 5551250
18/01/2018 2,528.00p 2,534.50p 2,514.50p 2,520.00p 4929354
17/01/2018 2,535.50p 2,547.00p 2,510.50p 2,523.50p 5269414
16/01/2018 2,568.00p 2,577.05p 2,542.50p 2,542.50p 4384866
15/01/2018 2,572.00p 2,574.50p 2,560.00p 2,567.00p 3226429
12/01/2018 2,568.00p 2,579.50p 2,554.00p 2,573.50p 4718128
11/01/2018 2,550.00p 2,570.50p 2,546.50p 2,570.50p 5512885
10/01/2018 2,536.00p 2,557.00p 2,534.50p 2,557.00p 4055461
09/01/2018 2,529.50p 2,542.00p 2,520.50p 2,535.00p 3562961
08/01/2018 2,530.00p 2,541.50p 2,523.50p 2,525.50p 3188072
05/01/2018 2,533.00p 2,537.50p 2,521.50p 2,530.00p 3891992
04/01/2018 2,526.50p 2,537.00p 2,515.00p 2,533.00p 4233670
03/01/2018 2,481.00p 2,520.05p 2,477.00p 2,511.50p 3984906
02/01/2018 2,475.00p 2,482.37p 2,449.55p 2,475.50p 4172586
29/12/2017 2,456.50p 2,481.00p 2,453.50p 2,480.00p 2675514
28/12/2017 2,468.50p 2,468.50p 2,454.00p 2,461.00p 1623817
27/12/2017 2,456.50p 2,477.00p 2,456.50p 2,463.50p 2437437
22/12/2017 2,453.50p 2,459.50p 2,447.50p 2,452.50p 1952139
21/12/2017 2,408.00p 2,459.50p 2,408.00p 2,455.00p 4036390
20/12/2017 2,416.00p 2,421.00p 2,396.00p 2,410.50p 3892073
19/12/2017 2,421.50p 2,430.25p 2,409.53p 2,415.50p 3259120
18/12/2017 2,434.50p 2,443.50p 2,409.50p 2,422.50p 3457784
15/12/2017 2,399.00p 2,428.50p 2,390.50p 2,428.50p 15047874
14/12/2017 2,409.00p 2,417.00p 2,395.00p 2,395.00p 6865539
13/12/2017 2,416.00p 2,429.75p 2,403.50p 2,405.00p 4803405
12/12/2017 2,389.50p 2,426.00p 2,385.50p 2,426.00p 5004939
11/12/2017 2,355.50p 2,392.50p 2,355.50p 2,385.50p 5007596
08/12/2017 2,340.50p 2,363.00p 2,325.00p 2,357.50p 4642176
07/12/2017 2,362.00p 2,366.50p 2,342.50p 2,342.50p 5021800
06/12/2017 2,366.00p 2,382.50p 2,361.50p 2,366.00p 4010059
05/12/2017 2,385.50p 2,394.00p 2,369.00p 2,369.00p 6960873
04/12/2017 2,377.50p 2,383.00p 2,357.50p 2,374.00p 4706596
01/12/2017 2,366.00p 2,382.50p 2,348.50p 2,364.00p 5976416
30/11/2017 2,359.50p 2,380.50p 2,342.00p 2,357.50p 13292011
29/11/2017 2,391.00p 2,391.00p 2,358.68p 2,366.00p 7098218
28/11/2017 2,347.50p 2,427.50p 2,323.60p 2,408.00p 10747769
27/11/2017 2,338.00p 2,345.50p 2,314.00p 2,315.50p 5945346
24/11/2017 2,342.50p 2,342.50p 2,325.00p 2,337.50p 3822408
23/11/2017 2,331.50p 2,344.50p 2,322.50p 2,339.00p 3954769
22/11/2017 2,332.50p 2,350.50p 2,327.00p 2,331.50p 7305410
21/11/2017 2,326.50p 2,352.00p 2,322.50p 2,330.00p 6024607
20/11/2017 2,321.50p 2,346.00p 2,340.00p 2,331.00p 4569018
17/11/2017 2,326.00p 2,359.96p 2,292.91p 2,337.50p 6932495
16/11/2017 2,379.50p 2,407.70p 2,328.95p 2,331.00p 8792215
15/11/2017 2,409.00p 2,412.50p 2,392.00p 2,401.50p 4841797
14/11/2017 2,437.50p 2,449.50p 2,422.50p 2,434.50p 4882515
13/11/2017 2,438.00p 2,455.50p 2,429.00p 2,435.00p 4391591
10/11/2017 2,443.00p 2,458.50p 2,410.75p 2,418.00p 5663280
09/11/2017 2,449.00p 2,478.50p 2,444.50p 2,455.50p 8723539
08/11/2017 2,447.50p 2,468.44p 2,443.50p 2,459.50p 8422740
07/11/2017 2,470.00p 2,516.32p 2,449.50p 2,449.50p 5871338
06/11/2017 2,440.00p 2,463.00p 2,435.00p 2,458.00p 3827015
03/11/2017 2,441.50p 2,458.00p 2,412.70p 2,435.00p 4721150
02/11/2017 2,381.50p 2,435.50p 2,358.00p 2,434.00p 9352106
01/11/2017 2,364.50p 2,380.50p 2,359.50p 2,359.50p 12690394
31/10/2017 2,355.00p 2,375.50p 2,353.00p 2,365.50p 9592952
30/10/2017 2,325.50p 2,355.00p 2,325.50p 2,346.00p 5264843
27/10/2017 2,307.50p 2,339.50p 2,305.50p 2,327.00p 4458511
26/10/2017 2,309.50p 2,328.10p 2,298.50p 2,308.00p 4041088
25/10/2017 2,337.50p 2,341.50p 2,306.00p 2,312.00p 6057840
24/10/2017 2,303.00p 2,345.50p 2,303.00p 2,343.00p 6274902
23/10/2017 2,306.00p 2,325.50p 2,299.00p 2,313.00p 3791844
20/10/2017 2,320.00p 2,322.50p 2,307.00p 2,313.50p 4613250
19/10/2017 2,301.00p 2,314.50p 2,293.50p 2,311.50p 4549653
18/10/2017 2,294.00p 2,309.00p 2,289.50p 2,300.00p 3439290
17/10/2017 2,286.00p 2,307.75p 2,280.00p 2,289.00p 3713400
16/10/2017 2,287.00p 2,302.50p 2,283.00p 2,290.50p 3769332
13/10/2017 2,279.00p 2,296.50p 2,277.00p 2,285.50p 3758564
12/10/2017 2,300.50p 2,310.50p 2,294.00p 2,300.50p 3780940
11/10/2017 2,298.00p 2,309.50p 2,289.50p 2,305.00p 5034237
10/10/2017 2,294.00p 2,305.00p 2,281.00p 2,295.50p 4247664
09/10/2017 2,289.00p 2,299.50p 2,283.50p 2,296.50p 2788612
06/10/2017 2,317.00p 2,320.00p 2,296.00p 2,297.50p 4361825
05/10/2017 2,287.00p 2,310.50p 2,287.00p 2,309.00p 4997820
04/10/2017 2,286.50p 2,290.50p 2,275.50p 2,283.50p 4651973
03/10/2017 2,263.50p 2,297.00p 2,253.00p 2,297.00p 4767989
02/10/2017 2,258.50p 2,270.50p 2,251.00p 2,262.50p 3854732
29/09/2017 2,249.50p 2,263.00p 2,242.00p 2,248.50p 4087326
28/09/2017 2,230.00p 2,252.00p 2,223.50p 2,242.00p 4762346
27/09/2017 2,230.00p 2,236.00p 2,208.00p 2,225.00p 5042307
26/09/2017 2,210.00p 2,236.50p 2,207.00p 2,228.00p 12769556
25/09/2017 2,174.50p 2,212.00p 2,172.00p 2,209.50p 5342804
22/09/2017 2,170.00p 2,193.50p 2,161.00p 2,190.00p 4441856
21/09/2017 2,157.50p 2,176.50p 2,157.00p 2,165.50p 6210785
20/09/2017 2,136.50p 2,155.00p 2,122.50p 2,155.00p 4566894
19/09/2017 2,112.00p 2,139.00p 2,111.50p 2,130.50p 3884116
18/09/2017 2,110.50p 2,119.50p 2,102.00p 2,112.50p 3147647
15/09/2017 2,142.00p 2,142.00p 2,096.50p 2,102.50p 9694032
14/09/2017 2,155.50p 2,177.00p 2,141.00p 2,143.50p 5308972
13/09/2017 2,128.50p 2,164.50p 2,121.50p 2,152.00p 4473468
12/09/2017 2,148.00p 2,148.00p 2,120.00p 2,135.50p 3530015
11/09/2017 2,146.00p 2,153.50p 2,133.00p 2,144.50p 2876597
08/09/2017 2,153.50p 2,161.00p 2,133.00p 2,138.00p 3335593
07/09/2017 2,145.00p 2,163.00p 2,135.50p 2,157.50p 4037310
06/09/2017 2,121.50p 2,139.50p 2,109.00p 2,133.50p 7413505
05/09/2017 2,129.00p 2,139.50p 2,123.00p 2,130.50p 3527867
04/09/2017 2,110.00p 2,129.50p 2,110.00p 2,123.00p 3613339
01/09/2017 2,132.00p 2,132.00p 2,109.50p 2,122.00p 3041939
31/08/2017 2,131.00p 2,136.50p 2,116.00p 2,127.00p 7355523
30/08/2017 2,135.00p 2,136.50p 2,115.50p 2,126.00p 3485356
29/08/2017 2,125.50p 2,127.50p 2,104.50p 2,127.50p 4579751
25/08/2017 2,143.50p 2,151.50p 2,132.00p 2,142.50p 3648783
24/08/2017 2,141.00p 2,145.50p 2,133.00p 2,134.50p 6892819
23/08/2017 2,121.50p 2,139.50p 2,116.00p 2,139.50p 4978514
22/08/2017 2,115.50p 2,130.00p 2,114.50p 2,121.50p 5475509
21/08/2017 2,114.50p 2,120.00p 2,100.50p 2,109.50p 4904037
18/08/2017 2,119.00p 2,123.00p 2,101.50p 2,114.50p 6090086
17/08/2017 2,125.00p 2,132.50p 2,115.50p 2,125.00p 4168149
16/08/2017 2,139.50p 2,148.50p 2,127.00p 2,127.00p 5102595
15/08/2017 2,132.00p 2,144.00p 2,119.00p 2,126.00p 5196294
14/08/2017 2,144.00p 2,149.50p 2,122.50p 2,135.00p 4965606
11/08/2017 2,149.00p 2,152.50p 2,133.00p 2,135.00p 5878035
10/08/2017 2,183.50p 2,184.00p 2,159.50p 2,163.50p 4784561
09/08/2017 2,202.50p 2,222.50p 2,199.50p 2,213.00p 6005547
08/08/2017 2,200.50p 2,223.50p 2,200.50p 2,213.50p 4852491
07/08/2017 2,186.00p 2,201.00p 2,186.00p 2,197.50p 3563886
04/08/2017 2,166.00p 2,193.00p 2,165.00p 2,183.00p 3703144
03/08/2017 2,154.00p 2,184.00p 2,141.00p 2,175.50p 4493248
02/08/2017 2,143.50p 2,162.50p 2,127.00p 2,158.50p 4496996
01/08/2017 2,147.00p 2,151.50p 2,131.00p 2,134.50p 6062530
31/07/2017 2,124.00p 2,147.00p 2,121.00p 2,133.00p 6700629
28/07/2017 2,102.50p 2,129.00p 2,097.00p 2,115.50p 6396590
27/07/2017 2,097.00p 2,112.50p 2,078.50p 2,097.00p 5448710
26/07/2017 2,084.00p 2,101.00p 2,079.00p 2,086.00p 6166533
25/07/2017 2,067.50p 2,089.50p 2,061.50p 2,079.50p 3741000
24/07/2017 2,073.00p 2,073.00p 2,046.50p 2,058.00p 8863264
21/07/2017 2,093.50p 2,114.50p 2,069.50p 2,079.00p 5595372
20/07/2017 2,068.50p 2,098.50p 2,063.50p 2,093.50p 4778831
19/07/2017 2,069.50p 2,069.50p 2,049.00p 2,061.50p 4329499
18/07/2017 2,051.00p 2,075.00p 2,040.50p 2,060.00p 4641614
17/07/2017 2,058.50p 2,067.50p 2,052.50p 2,057.50p 3712469
14/07/2017 2,064.00p 2,077.00p 2,046.00p 2,050.00p 4099874
13/07/2017 2,071.50p 2,076.50p 2,053.50p 2,063.50p 8354458
12/07/2017 2,063.00p 2,091.50p 2,061.50p 2,076.50p 5855098
11/07/2017 2,045.00p 2,052.50p 2,022.50p 2,044.50p 4850449
10/07/2017 2,050.50p 2,055.50p 2,033.50p 2,041.00p 3497472
07/07/2017 2,041.00p 2,051.50p 2,028.50p 2,044.00p 4971219
06/07/2017 2,052.50p 2,063.50p 2,025.50p 2,051.00p 5782098
05/07/2017 2,079.00p 2,082.00p 2,039.50p 2,050.50p 5839214
04/07/2017 2,066.50p 2,086.00p 2,061.00p 2,073.00p 3675740
03/07/2017 2,047.00p 2,079.50p 2,040.50p 2,071.50p 4146851
30/06/2017 2,050.00p 2,057.50p 2,031.00p 2,035.00p 6339149
29/06/2017 2,083.50p 2,088.50p 2,056.00p 2,061.50p 5226788
28/06/2017 2,081.50p 2,098.00p 2,060.50p 2,074.00p 6333484
27/06/2017 2,065.00p 2,096.50p 2,058.50p 2,088.50p 4730417
26/06/2017 2,075.00p 2,090.00p 2,061.00p 2,065.50p 4962270
23/06/2017 2,058.50p 2,068.00p 2,040.50p 2,066.50p 4623337
22/06/2017 2,054.50p 2,067.00p 2,013.50p 2,065.50p 6078107
21/06/2017 2,082.50p 2,088.00p 2,059.00p 2,064.50p 6407745
20/06/2017 2,129.50p 2,134.50p 2,084.00p 2,090.50p 8441277
19/06/2017 2,125.50p 2,141.50p 2,121.50p 2,130.50p 4241238
16/06/2017 2,090.00p 2,115.00p 2,088.00p 2,115.00p 14425199
15/06/2017 2,100.00p 2,102.50p 2,067.50p 2,082.50p 8300289
14/06/2017 2,129.50p 2,145.50p 2,101.50p 2,101.50p 7634803
13/06/2017 2,149.50p 2,149.50p 2,121.50p 2,129.50p 4745148
12/06/2017 2,121.50p 2,157.50p 2,094.35p 2,132.00p 6172426
09/06/2017 2,094.00p 2,106.50p 2,073.00p 2,106.50p 6266315
08/06/2017 2,073.50p 2,078.00p 2,055.00p 2,058.50p 6908179
07/06/2017 2,107.00p 2,116.50p 2,065.50p 2,069.50p 6343754
06/06/2017 2,092.50p 2,100.00p 2,076.00p 2,096.50p 5512717
05/06/2017 2,097.50p 2,105.00p 2,080.00p 2,089.50p 4299449
02/06/2017 2,105.00p 2,118.50p 2,085.00p 2,087.00p 6301340
01/06/2017 2,115.50p 2,119.00p 2,100.00p 2,111.50p 5540532
31/05/2017 2,122.00p 2,127.50p 2,098.95p 2,100.00p 10549938
30/05/2017 2,109.00p 2,122.50p 2,103.94p 2,115.00p 3784819
26/05/2017 2,108.50p 2,128.81p 2,100.10p 2,118.00p 4954659
25/05/2017 2,120.00p 2,124.50p 2,096.00p 2,111.50p 3257670
24/05/2017 2,116.00p 2,127.50p 2,110.50p 2,118.00p 8280771
23/05/2017 2,116.50p 2,129.00p 2,109.00p 2,112.00p 4700274
22/05/2017 2,128.00p 2,136.50p 2,107.65p 2,109.50p 5461067
19/05/2017 2,127.00p 2,163.17p 2,114.50p 2,118.00p 7720445
18/05/2017 2,139.00p 2,153.55p 2,099.00p 2,108.50p 8553630
17/05/2017 2,157.00p 2,191.11p 2,151.00p 2,185.00p 5229958
16/05/2017 2,158.50p 2,176.50p 2,136.97p 2,168.00p 5024203
15/05/2017 2,156.00p 2,172.00p 2,147.50p 2,154.50p 5536102
12/05/2017 2,130.50p 2,145.00p 2,123.50p 2,145.00p 4568026
11/05/2017 2,121.50p 2,142.50p 2,120.00p 2,132.50p 5386621
10/05/2017 2,090.00p 2,127.00p 2,084.00p 2,112.50p 4585889
09/05/2017 2,098.50p 2,108.00p 2,088.00p 2,091.00p 4783490
08/05/2017 2,078.50p 2,103.00p 2,062.50p 2,082.00p 6409906
05/05/2017 2,007.50p 2,068.50p 1,996.00p 2,067.50p 6871526
04/05/2017 2,071.00p 2,088.50p 2,011.50p 2,025.00p 8453789
03/05/2017 2,006.00p 2,018.20p 1,999.87p 2,018.00p 3890566
02/05/2017 2,018.00p 2,028.50p 2,006.00p 2,012.00p 4494479
28/04/2017 2,016.50p 2,053.50p 2,002.50p 2,002.50p 5508763
27/04/2017 2,034.00p 2,034.00p 1,996.50p 2,010.50p 5239214
26/04/2017 2,041.50p 2,055.03p 2,034.50p 2,045.00p 5455058

*Close Price adjusted for both dividends and splits