Shell 'A' (RDSA) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/09/2015 1,552.00p 1,552.00p 1,519.00p 1,522.50p 5286101
23/09/2015 1,541.00p 1,583.00p 1,537.00p 1,561.00p 6044241
22/09/2015 1,582.50p 1,582.50p 1,526.00p 1,535.50p 7522426
21/09/2015 1,574.00p 1,598.00p 1,566.50p 1,577.50p 5936031
18/09/2015 1,632.00p 1,638.50p 1,578.50p 1,582.00p 10358376
17/09/2015 1,660.50p 1,669.00p 1,637.50p 1,644.50p 6393241
16/09/2015 1,635.50p 1,662.00p 1,619.50p 1,658.00p 6166355
15/09/2015 1,609.00p 1,636.50p 1,584.00p 1,627.00p 5225756
14/09/2015 1,616.00p 1,633.00p 1,593.50p 1,607.50p 4964227
11/09/2015 1,621.50p 1,627.00p 1,604.50p 1,612.00p 5405912
10/09/2015 1,626.00p 1,646.50p 1,600.00p 1,614.00p 7132461
09/09/2015 1,666.00p 1,668.62p 1,637.50p 1,642.00p 5425054
08/09/2015 1,609.50p 1,641.50p 1,609.50p 1,629.50p 7659819
07/09/2015 1,624.50p 1,644.50p 1,603.50p 1,604.00p 3356585
04/09/2015 1,653.50p 1,656.50p 1,597.00p 1,605.00p 9056482
03/09/2015 1,656.00p 1,675.50p 1,642.00p 1,659.50p 7592261
02/09/2015 1,634.00p 1,663.50p 1,605.50p 1,631.00p 8794389
01/09/2015 1,703.00p 1,721.50p 1,628.50p 1,638.00p 12431720
28/08/2015 1,673.00p 1,705.50p 1,654.00p 1,695.00p 9183006
27/08/2015 1,612.00p 1,665.50p 1,593.50p 1,653.50p 10750594
26/08/2015 1,600.50p 1,633.50p 1,573.00p 1,575.00p 8570852
25/08/2015 1,611.50p 1,646.64p 1,593.00p 1,619.00p 10135451
24/08/2015 1,638.00p 1,657.99p 1,542.50p 1,579.00p 17101628
21/08/2015 1,720.00p 1,735.00p 1,684.84p 1,686.00p 8179356
20/08/2015 1,728.00p 1,753.50p 1,713.50p 1,738.50p 7775509
19/08/2015 1,765.00p 1,765.00p 1,726.00p 1,729.00p 4976457
18/08/2015 1,800.00p 1,800.00p 1,759.50p 1,764.00p 5021995
17/08/2015 1,805.00p 1,805.50p 1,781.00p 1,793.00p 3993157
14/08/2015 1,816.00p 1,843.10p 1,794.50p 1,797.00p 4443885
13/08/2015 1,872.00p 1,887.43p 1,821.00p 1,821.50p 6766089
12/08/2015 1,870.00p 1,879.00p 1,845.50p 1,877.50p 8641627
11/08/2015 1,871.00p 1,893.12p 1,864.50p 1,867.00p 8934581
10/08/2015 1,888.50p 1,893.00p 1,849.00p 1,879.50p 5342991
07/08/2015 1,875.00p 1,902.50p 1,870.00p 1,885.50p 5601592
06/08/2015 1,854.00p 1,875.50p 1,843.00p 1,873.50p 8256605
05/08/2015 1,828.50p 1,863.50p 1,824.00p 1,861.00p 5637429
04/08/2015 1,821.00p 1,840.00p 1,811.50p 1,830.50p 14175574
03/08/2015 1,837.00p 1,848.50p 1,822.00p 1,832.00p 4594031
31/07/2015 1,846.00p 1,864.00p 1,827.00p 1,840.00p 6190919
30/07/2015 1,807.00p 1,851.50p 1,797.50p 1,839.00p 9144289
29/07/2015 1,751.50p 1,764.50p 1,730.00p 1,764.50p 7342292
28/07/2015 1,737.50p 1,751.00p 1,725.50p 1,740.00p 4860727
27/07/2015 1,753.00p 1,768.56p 1,728.50p 1,735.50p 6021888
24/07/2015 1,783.50p 1,791.50p 1,752.50p 1,755.50p 4346231
23/07/2015 1,799.00p 1,803.50p 1,775.00p 1,784.00p 4547057
22/07/2015 1,817.00p 1,820.50p 1,784.00p 1,787.00p 5115287
21/07/2015 1,817.00p 1,838.50p 1,807.30p 1,836.00p 3466286
20/07/2015 1,818.50p 1,835.00p 1,808.00p 1,819.00p 3449979
17/07/2015 1,832.00p 1,832.50p 1,808.00p 1,814.00p 4067372
16/07/2015 1,828.50p 1,840.00p 1,814.00p 1,835.50p 4745669
15/07/2015 1,830.50p 1,841.50p 1,821.00p 1,824.50p 4256262
14/07/2015 1,807.50p 1,839.00p 1,803.50p 1,838.00p 4742627
13/07/2015 1,844.00p 1,845.50p 1,809.00p 1,818.00p 3832645
10/07/2015 1,833.50p 1,842.00p 1,810.50p 1,822.00p 4644474
09/07/2015 1,801.50p 1,816.50p 1,764.07p 1,804.50p 8199132
08/07/2015 1,765.50p 1,815.50p 1,763.00p 1,801.50p 7167102
07/07/2015 1,789.00p 1,789.00p 1,753.00p 1,753.00p 5469358
06/07/2015 1,799.50p 1,804.00p 1,783.50p 1,788.00p 4227532
03/07/2015 1,821.50p 1,823.86p 1,796.50p 1,812.00p 2655414
02/07/2015 1,805.00p 1,828.50p 1,800.00p 1,816.50p 5693942
01/07/2015 1,811.00p 1,827.50p 1,795.50p 1,803.50p 6931953
30/06/2015 1,822.00p 1,822.00p 1,786.50p 1,786.50p 8729045
29/06/2015 1,835.00p 1,838.00p 1,809.50p 1,819.00p 6675961
26/06/2015 1,880.00p 1,882.50p 1,856.50p 1,858.00p 6327041
25/06/2015 1,891.50p 1,918.00p 1,882.50p 1,883.00p 5707295
24/06/2015 1,869.50p 1,902.50p 1,869.50p 1,898.50p 5908970
23/06/2015 1,867.00p 1,872.00p 1,855.50p 1,855.50p 6212587
22/06/2015 1,870.50p 1,876.50p 1,862.00p 1,875.00p 4756783
19/06/2015 1,838.00p 1,860.50p 1,825.70p 1,843.50p 6949961
18/06/2015 1,845.00p 1,845.00p 1,826.00p 1,844.00p 5167957
17/06/2015 1,856.00p 1,857.50p 1,840.50p 1,844.50p 4021011
16/06/2015 1,845.00p 1,860.00p 1,825.50p 1,850.50p 4749786
15/06/2015 1,851.00p 1,866.05p 1,835.82p 1,854.50p 4947057
12/06/2015 1,893.00p 1,899.00p 1,851.50p 1,858.00p 4669968
11/06/2015 1,905.00p 1,915.50p 1,890.00p 1,897.00p 4790010
10/06/2015 1,885.00p 1,906.50p 1,885.00p 1,898.50p 8067273
09/06/2015 1,900.00p 1,904.00p 1,874.00p 1,883.00p 7703743
08/06/2015 1,913.50p 1,914.00p 1,886.00p 1,902.00p 4123024
05/06/2015 1,895.00p 1,921.50p 1,886.50p 1,902.50p 6928452
04/06/2015 1,928.00p 1,929.00p 1,901.50p 1,901.50p 7158152
03/06/2015 1,944.50p 1,950.00p 1,923.50p 1,938.00p 6859961
02/06/2015 1,930.00p 1,949.00p 1,905.00p 1,934.00p 7829912
01/06/2015 1,956.00p 1,958.50p 1,915.50p 1,922.50p 6283894
29/05/2015 1,962.00p 1,973.50p 1,943.00p 1,943.00p 7435976
28/05/2015 1,954.00p 1,967.50p 1,942.50p 1,954.00p 3729164
27/05/2015 1,934.00p 1,962.00p 1,934.00p 1,957.50p 4910637
26/05/2015 1,962.00p 1,962.00p 1,924.00p 1,931.00p 5540983
22/05/2015 1,998.50p 2,000.50p 1,969.50p 1,970.50p 5468813
21/05/2015 1,976.00p 1,995.00p 1,974.00p 1,985.00p 4637333
20/05/2015 1,976.00p 1,980.50p 1,956.50p 1,970.00p 5897560
19/05/2015 1,992.50p 2,000.00p 1,970.00p 1,971.00p 6572054
18/05/2015 1,998.50p 2,019.50p 1,974.50p 1,981.50p 4248577
15/05/2015 2,017.00p 2,019.00p 1,985.50p 1,991.50p 4608844
14/05/2015 2,015.00p 2,027.00p 2,003.50p 2,018.50p 4394685
13/05/2015 2,046.00p 2,053.00p 2,030.50p 2,045.50p 7124317
12/05/2015 2,047.50p 2,054.50p 2,018.84p 2,033.50p 5833935
11/05/2015 2,066.50p 2,094.50p 2,047.00p 2,052.00p 6584581
08/05/2015 2,028.00p 2,077.00p 2,001.50p 2,072.00p 8123331
07/05/2015 2,076.00p 2,080.50p 2,023.50p 2,043.00p 7668235
06/05/2015 2,092.00p 2,102.00p 2,075.50p 2,082.50p 4353739
05/05/2015 2,090.50p 2,119.50p 2,076.50p 2,091.50p 7155035
01/05/2015 2,071.50p 2,075.50p 2,045.50p 2,060.00p 3218156
30/04/2015 2,094.50p 2,094.50p 2,055.00p 2,059.50p 8772171
29/04/2015 2,055.50p 2,071.50p 2,033.50p 2,052.00p 5286983
28/04/2015 2,074.50p 2,085.50p 2,050.50p 2,061.00p 5260893
27/04/2015 2,066.50p 2,089.14p 2,042.00p 2,076.50p 4697459
24/04/2015 2,091.50p 2,098.50p 2,063.50p 2,066.00p 5589064
23/04/2015 2,065.00p 2,098.50p 2,059.50p 2,091.50p 12877464
22/04/2015 2,106.00p 2,110.00p 2,063.00p 2,070.50p 4529657
21/04/2015 2,120.00p 2,120.00p 2,092.50p 2,100.00p 4281542
20/04/2015 2,098.00p 2,122.00p 2,093.00p 2,121.00p 4225873
17/04/2015 2,114.00p 2,119.00p 2,077.50p 2,089.00p 5222746
16/04/2015 2,088.00p 2,115.00p 2,081.50p 2,109.00p 8327238
15/04/2015 2,034.00p 2,083.00p 2,034.00p 2,071.50p 4246419
14/04/2015 2,025.50p 2,055.00p 2,025.50p 2,045.50p 6537858
13/04/2015 2,034.50p 2,046.00p 2,023.00p 2,038.50p 5772260
10/04/2015 2,017.50p 2,028.50p 2,001.50p 2,026.50p 4623186
09/04/2015 2,001.50p 2,008.00p 1,971.00p 2,004.00p 10980485
08/04/2015 2,075.00p 2,080.00p 1,974.50p 1,982.50p 15724063
07/04/2015 2,056.50p 2,099.75p 2,051.00p 2,094.00p 4796372
02/04/2015 2,037.00p 2,050.00p 2,017.50p 2,024.50p 2819298
01/04/2015 2,007.50p 2,053.50p 2,006.50p 2,031.00p 4718827
31/03/2015 2,055.50p 2,063.00p 2,006.50p 2,008.00p 5562018
30/03/2015 2,049.00p 2,072.00p 2,027.00p 2,052.00p 4615925
27/03/2015 2,061.00p 2,061.75p 2,025.00p 2,034.50p 8247561
26/03/2015 2,102.50p 2,118.00p 2,060.00p 2,069.00p 4865464
25/03/2015 2,074.50p 2,112.50p 2,067.50p 2,096.50p 3305674
24/03/2015 2,085.00p 2,107.00p 2,078.50p 2,078.50p 5206417
23/03/2015 2,073.50p 2,106.50p 1,990.35p 2,094.00p 3723837
20/03/2015 2,054.00p 2,069.50p 2,043.50p 2,064.00p 16619009
19/03/2015 2,031.00p 2,044.50p 2,007.00p 2,042.00p 7977303
18/03/2015 1,975.50p 2,023.00p 1,975.50p 2,022.50p 6155708
17/03/2015 1,941.50p 1,979.50p 1,941.50p 1,975.00p 6102188
16/03/2015 1,925.00p 1,942.00p 1,916.79p 1,935.50p 4457071
13/03/2015 1,965.00p 1,966.50p 1,918.50p 1,921.50p 6261605
12/03/2015 1,948.00p 1,993.50p 1,948.00p 1,961.00p 7023507
11/03/2015 1,945.50p 1,952.00p 1,929.22p 1,936.00p 5717749
10/03/2015 2,020.00p 2,020.00p 1,936.50p 1,936.50p 7660512
09/03/2015 2,025.50p 2,035.50p 2,005.50p 2,030.00p 4854451
06/03/2015 2,040.00p 2,042.00p 2,023.50p 2,030.00p 5235419
05/03/2015 2,055.50p 2,062.50p 2,033.83p 2,040.00p 5783897
04/03/2015 2,060.50p 2,066.50p 2,029.00p 2,043.50p 5919165
03/03/2015 2,095.00p 2,100.00p 2,037.00p 2,047.00p 11031218
02/03/2015 2,113.00p 2,119.50p 2,087.50p 2,090.00p 4131173
27/02/2015 2,101.00p 2,128.50p 2,094.50p 2,118.00p 5512092
26/02/2015 2,120.00p 2,125.50p 2,095.50p 2,105.50p 4038544
25/02/2015 2,131.00p 2,132.00p 2,100.00p 2,122.50p 4375750
24/02/2015 2,111.00p 2,138.00p 2,098.50p 2,129.50p 5615671
23/02/2015 2,139.00p 2,139.00p 2,100.00p 2,114.00p 4219074
20/02/2015 2,122.50p 2,128.50p 2,103.00p 2,127.00p 6379700
19/02/2015 2,145.00p 2,150.00p 2,105.00p 2,109.00p 6570301
18/02/2015 2,164.50p 2,173.50p 2,142.50p 2,154.00p 6374275
17/02/2015 2,119.50p 2,170.00p 2,110.00p 2,151.50p 4322655
16/02/2015 2,155.00p 2,155.00p 2,125.00p 2,131.50p 3151460
13/02/2015 2,122.50p 2,154.50p 2,118.50p 2,149.00p 4805815
12/02/2015 2,123.50p 2,162.34p 2,105.50p 2,112.50p 5992885
11/02/2015 2,161.00p 2,161.50p 2,122.50p 2,146.50p 4187108
10/02/2015 2,192.00p 2,192.00p 2,138.00p 2,152.50p 5818286
09/02/2015 2,163.00p 2,195.50p 2,148.50p 2,186.50p 7035113
06/02/2015 2,173.00p 2,189.00p 2,157.50p 2,165.00p 8051195
05/02/2015 2,127.00p 2,183.00p 2,100.00p 2,169.00p 13271060
04/02/2015 2,181.00p 2,187.50p 2,124.00p 2,157.00p 10249808
03/02/2015 2,094.00p 2,180.00p 2,091.50p 2,180.00p 19045298
02/02/2015 2,044.00p 2,086.00p 2,037.50p 2,069.00p 8283212
30/01/2015 2,066.00p 2,079.00p 2,014.00p 2,018.00p 11576055
29/01/2015 2,079.00p 2,090.00p 2,042.50p 2,060.00p 12011958
28/01/2015 2,211.00p 2,211.40p 2,140.50p 2,153.50p 8746903
27/01/2015 2,205.50p 2,216.50p 2,150.00p 2,191.00p 7428294
26/01/2015 2,157.50p 2,213.00p 2,140.00p 2,211.50p 7329643
23/01/2015 2,200.00p 2,200.00p 2,132.50p 2,185.00p 7816599
22/01/2015 2,170.00p 2,215.25p 2,153.50p 2,176.50p 7633009
21/01/2015 2,127.50p 2,178.50p 2,126.50p 2,163.50p 8385284
20/01/2015 2,141.50p 2,154.50p 2,105.50p 2,117.00p 6293026
19/01/2015 2,103.50p 2,126.50p 2,083.00p 2,121.00p 4177221
16/01/2015 2,054.00p 2,105.00p 2,044.50p 2,102.50p 8595747
15/01/2015 2,044.50p 2,077.50p 1,974.00p 2,066.00p 13311135
14/01/2015 2,054.00p 2,054.50p 2,003.00p 2,008.00p 10334336
13/01/2015 2,045.00p 2,089.50p 2,038.50p 2,077.00p 5522141
12/01/2015 2,115.00p 2,115.50p 2,048.00p 2,078.50p 4580648
09/01/2015 2,143.50p 2,147.00p 2,093.00p 2,106.50p 4167176
08/01/2015 2,134.50p 2,150.50p 2,112.00p 2,142.50p 4549799
07/01/2015 2,087.50p 2,128.00p 2,055.50p 2,098.00p 6579382
06/01/2015 2,080.00p 2,123.50p 2,033.00p 2,079.50p 7476529
05/01/2015 2,157.50p 2,161.00p 2,076.00p 2,080.00p 8741887
02/01/2015 2,173.50p 2,176.50p 2,125.00p 2,168.00p 3251273
31/12/2014 2,164.00p 2,164.00p 2,145.50p 2,153.50p 923440
30/12/2014 2,189.00p 2,195.00p 2,143.50p 2,160.00p 4151318
29/12/2014 2,208.00p 2,214.50p 2,186.00p 2,208.50p 3408048
24/12/2014 2,197.00p 2,212.50p 2,191.00p 2,203.50p 782453
23/12/2014 2,177.00p 2,204.50p 2,166.50p 2,193.50p 6779093
22/12/2014 2,201.50p 2,239.50p 2,155.50p 2,177.00p 5432862
19/12/2014 2,130.00p 2,177.00p 2,114.00p 2,170.00p 9221328
18/12/2014 2,124.00p 2,130.50p 2,076.50p 2,105.00p 10539661
17/12/2014 2,007.00p 2,108.00p 1,996.00p 2,094.50p 8229107
16/12/2014 1,946.00p 2,039.00p 1,929.00p 2,036.50p 13406169
15/12/2014 1,980.00p 2,039.50p 1,943.00p 1,943.00p 9118991
12/12/2014 2,026.50p 2,029.50p 1,982.00p 1,984.00p 9340691
11/12/2014 2,038.00p 2,072.50p 2,023.50p 2,045.00p 5430738
10/12/2014 2,084.50p 2,085.00p 2,035.00p 2,035.00p 4579324
09/12/2014 2,095.50p 2,113.50p 2,063.00p 2,084.50p 5571030

*Close Price adjusted for both dividends and splits