Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/12/2014 2,223.50p 2,230.50p 2,169.89p 2,171.50p 2937672
05/12/2014 2,259.50p 2,260.00p 2,221.50p 2,230.50p 3722604
04/12/2014 2,262.00p 2,266.00p 2,222.50p 2,229.00p 3657654
03/12/2014 2,301.00p 2,309.00p 2,241.50p 2,259.00p 4741548
02/12/2014 2,223.50p 2,294.50p 2,213.50p 2,292.00p 5781307
01/12/2014 2,190.50p 2,218.50p 2,156.00p 2,208.00p 4297624
28/11/2014 2,248.00p 2,248.00p 2,169.00p 2,223.00p 7636236
27/11/2014 2,360.00p 2,361.00p 2,255.00p 2,265.50p 4437220
26/11/2014 2,355.50p 2,373.50p 2,344.00p 2,366.50p 1810371
25/11/2014 2,378.50p 2,380.00p 2,345.00p 2,357.50p 3118311
24/11/2014 2,401.50p 2,408.50p 2,364.50p 2,379.00p 2323659
21/11/2014 2,363.50p 2,404.50p 2,346.15p 2,391.00p 4189837
20/11/2014 2,329.50p 2,359.50p 2,316.50p 2,353.00p 5687451
19/11/2014 2,338.50p 2,338.50p 2,308.50p 2,322.00p 2894510
18/11/2014 2,318.50p 2,336.50p 2,305.50p 2,326.50p 2984015
17/11/2014 2,290.00p 2,306.00p 2,278.50p 2,303.50p 2119162
14/11/2014 2,280.50p 2,306.72p 2,254.00p 2,295.00p 2379466
13/11/2014 2,300.00p 2,324.80p 2,256.50p 2,273.00p 3143975
12/11/2014 2,330.00p 2,336.50p 2,307.00p 2,320.00p 2656504
11/11/2014 2,330.00p 2,330.00p 2,296.00p 2,317.50p 2414805
10/11/2014 2,335.50p 2,357.00p 2,325.00p 2,336.00p 2554387
07/11/2014 2,283.50p 2,336.00p 2,283.50p 2,326.00p 3626683
06/11/2014 2,251.50p 2,294.00p 2,251.50p 2,271.00p 3324301
05/11/2014 2,236.50p 2,259.00p 2,216.50p 2,259.00p 3873741
04/11/2014 2,270.00p 2,270.00p 2,215.00p 2,220.00p 5919291
03/11/2014 2,300.50p 2,320.00p 2,277.83p 2,282.00p 2765413
31/10/2014 2,326.50p 2,336.00p 2,295.50p 2,312.50p 4561747
30/10/2014 2,339.00p 2,344.50p 2,262.80p 2,307.50p 4242935
29/10/2014 2,297.00p 2,334.61p 2,279.00p 2,313.50p 2969653
28/10/2014 2,286.00p 2,301.00p 2,268.00p 2,282.00p 2609470
27/10/2014 2,301.00p 2,310.35p 2,263.00p 2,278.50p 2350844
24/10/2014 2,300.00p 2,309.00p 2,274.00p 2,287.00p 2828429
23/10/2014 2,272.50p 2,305.00p 2,245.00p 2,299.50p 4087231
22/10/2014 2,276.00p 2,287.50p 2,250.50p 2,284.00p 3975226
21/10/2014 2,188.50p 2,265.50p 2,186.00p 2,265.50p 5936621
20/10/2014 2,236.50p 2,237.50p 2,175.50p 2,189.00p 4234556
17/10/2014 2,188.50p 2,242.00p 2,176.00p 2,240.50p 5486155
16/10/2014 2,218.00p 2,225.50p 2,110.50p 2,160.00p 10720436
15/10/2014 2,256.00p 2,256.00p 2,198.50p 2,198.50p 5029568
14/10/2014 2,255.00p 2,271.50p 2,231.87p 2,256.50p 3940778
13/10/2014 2,226.00p 2,284.50p 2,225.00p 2,269.50p 3098622
10/10/2014 2,304.00p 2,305.50p 2,257.60p 2,258.00p 5094013
09/10/2014 2,386.50p 2,396.52p 2,317.50p 2,320.00p 5232663
08/10/2014 2,366.00p 2,378.50p 2,346.62p 2,369.00p 3763584
07/10/2014 2,368.50p 2,371.45p 2,340.71p 2,358.00p 2758001
06/10/2014 2,387.50p 2,391.20p 2,362.87p 2,372.00p 3141011
03/10/2014 2,378.50p 2,397.50p 2,368.00p 2,383.50p 2619184
02/10/2014 2,430.00p 2,431.50p 2,363.00p 2,364.50p 4031740
01/10/2014 2,436.00p 2,436.00p 2,403.55p 2,418.50p 2969266
30/09/2014 2,450.50p 2,460.50p 2,432.00p 2,437.00p 5878121
29/09/2014 2,439.00p 2,453.00p 2,429.00p 2,449.00p 2760119
26/09/2014 2,433.50p 2,440.50p 2,407.10p 2,435.00p 2678204
25/09/2014 2,468.00p 2,470.00p 2,419.00p 2,427.50p 3652454
24/09/2014 2,462.00p 2,477.37p 2,446.00p 2,463.00p 2586722
23/09/2014 2,504.50p 2,504.50p 2,458.50p 2,463.00p 3005816
22/09/2014 2,524.50p 2,525.00p 2,495.50p 2,500.00p 1874306
19/09/2014 2,502.50p 2,521.99p 2,497.50p 2,505.00p 5958945
18/09/2014 2,489.50p 2,504.50p 2,472.50p 2,494.00p 1661740
17/09/2014 2,509.00p 2,509.00p 2,481.00p 2,484.50p 3034850
16/09/2014 2,483.00p 2,501.00p 2,475.00p 2,499.50p 3080565
15/09/2014 2,462.50p 2,480.00p 2,442.00p 2,480.00p 2463110
12/09/2014 2,499.50p 2,504.29p 2,477.00p 2,482.00p 2509093
11/09/2014 2,535.00p 2,538.00p 2,489.05p 2,500.00p 3434477
10/09/2014 2,514.00p 2,538.50p 2,511.71p 2,524.00p 3764002
09/09/2014 2,537.00p 2,539.00p 2,496.50p 2,504.50p 3751091
08/09/2014 2,558.00p 2,567.50p 2,520.50p 2,540.50p 3149391
05/09/2014 2,561.50p 2,569.01p 2,539.00p 2,557.50p 2829678
04/09/2014 2,561.00p 2,580.54p 2,555.44p 2,559.00p 3303541
03/09/2014 2,550.50p 2,568.50p 2,544.50p 2,556.00p 2655872
02/09/2014 2,556.00p 2,562.50p 2,536.50p 2,545.00p 2416999
01/09/2014 2,539.50p 2,559.02p 2,528.00p 2,554.00p 2056291
29/08/2014 2,549.00p 2,549.50p 2,529.50p 2,545.50p 2684693
28/08/2014 2,538.50p 2,548.00p 2,527.71p 2,543.00p 2519261
27/08/2014 2,532.50p 2,545.50p 2,517.50p 2,536.50p 3499574
26/08/2014 2,510.50p 2,536.00p 2,502.00p 2,532.00p 2660267
22/08/2014 2,505.00p 2,508.50p 2,481.50p 2,499.00p 2193713
21/08/2014 2,517.50p 2,527.00p 2,500.50p 2,503.50p 3107067
20/08/2014 2,550.00p 2,550.00p 2,503.00p 2,512.00p 4004425
19/08/2014 2,518.00p 2,548.50p 2,517.50p 2,546.00p 1915295
18/08/2014 2,495.50p 2,522.00p 2,487.00p 2,514.00p 2347700
15/08/2014 2,491.50p 2,535.65p 2,485.00p 2,490.00p 3448793
14/08/2014 2,482.00p 2,516.25p 2,474.00p 2,491.50p 2068166
13/08/2014 2,477.50p 2,501.93p 2,467.05p 2,477.00p 2680468
12/08/2014 2,523.50p 2,523.50p 2,480.33p 2,495.50p 2896848
11/08/2014 2,510.50p 2,530.00p 2,497.00p 2,524.50p 3527503
08/08/2014 2,520.00p 2,529.00p 2,495.50p 2,504.00p 3692943
07/08/2014 2,548.00p 2,548.50p 2,521.50p 2,529.50p 4080666
06/08/2014 2,559.00p 2,567.00p 2,528.50p 2,553.50p 3812451
05/08/2014 2,547.50p 2,572.50p 2,538.00p 2,567.00p 3053143
04/08/2014 2,522.50p 2,556.95p 2,517.55p 2,538.00p 3307596
01/08/2014 2,552.50p 2,571.50p 2,520.50p 2,529.00p 3225269
31/07/2014 2,525.50p 2,599.00p 2,489.00p 2,555.50p 6319594
30/07/2014 2,526.50p 2,530.50p 2,476.00p 2,489.00p 3422227
29/07/2014 2,520.50p 2,542.30p 2,511.50p 2,535.00p 2680805
28/07/2014 2,538.50p 2,539.00p 2,501.55p 2,517.00p 2650984
25/07/2014 2,548.50p 2,552.50p 2,527.00p 2,535.50p 1405644
24/07/2014 2,549.00p 2,562.50p 2,538.00p 2,557.50p 2165819
23/07/2014 2,514.00p 2,552.00p 2,509.00p 2,547.50p 1639186
22/07/2014 2,527.50p 2,549.00p 2,525.00p 2,538.00p 1420991
21/07/2014 2,517.00p 2,523.00p 2,499.13p 2,518.00p 1742600
18/07/2014 2,529.00p 2,529.00p 2,505.00p 2,523.50p 2535645
17/07/2014 2,540.50p 2,552.75p 2,521.00p 2,526.50p 2609718
16/07/2014 2,522.00p 2,544.50p 2,522.00p 2,542.00p 3410539
15/07/2014 2,535.00p 2,554.50p 2,519.00p 2,522.00p 2278106
14/07/2014 2,536.00p 2,545.50p 2,523.10p 2,538.50p 2178686
11/07/2014 2,513.50p 2,542.60p 2,507.50p 2,530.00p 2477665
10/07/2014 2,526.50p 2,534.44p 2,503.00p 2,507.50p 3067259
09/07/2014 2,534.00p 2,539.50p 2,509.00p 2,525.50p 3814244
08/07/2014 2,541.00p 2,556.00p 2,526.00p 2,528.50p 2572614
07/07/2014 2,556.50p 2,568.95p 2,537.00p 2,542.50p 1681092
04/07/2014 2,531.50p 2,560.56p 2,531.50p 2,554.00p 1329324
03/07/2014 2,560.50p 2,579.00p 2,542.55p 2,546.50p 2176797
02/07/2014 2,551.50p 2,563.50p 2,542.00p 2,559.50p 1889542
01/07/2014 2,542.50p 2,561.00p 2,534.10p 2,555.00p 1852303
30/06/2014 2,555.50p 2,566.35p 2,529.50p 2,542.50p 2895760
27/06/2014 2,535.50p 2,587.85p 2,526.50p 2,551.00p 3042301
26/06/2014 2,520.00p 2,530.82p 2,506.00p 2,526.50p 2718247
25/06/2014 2,536.00p 2,546.00p 2,514.00p 2,516.50p 3824566
24/06/2014 2,555.00p 2,570.50p 2,536.00p 2,546.00p 3818786
23/06/2014 2,547.00p 2,554.50p 2,533.50p 2,552.00p 2271097
20/06/2014 2,535.00p 2,553.03p 2,529.00p 2,543.50p 4686250
19/06/2014 2,544.00p 2,563.00p 2,533.00p 2,541.50p 3558826
18/06/2014 2,496.00p 2,543.00p 2,492.00p 2,533.00p 3174194
17/06/2014 2,498.00p 2,506.00p 2,478.00p 2,489.00p 2522441
16/06/2014 2,476.00p 2,503.28p 2,476.00p 2,494.00p 2298394
13/06/2014 2,478.00p 2,509.25p 2,475.00p 2,483.00p 5472975
12/06/2014 2,474.50p 2,487.50p 2,458.00p 2,483.50p 2171341
11/06/2014 2,475.00p 2,475.00p 2,454.50p 2,467.00p 2691177
10/06/2014 2,463.00p 2,472.00p 2,450.00p 2,471.50p 2491650
09/06/2014 2,466.00p 2,471.00p 2,460.05p 2,469.50p 1336442
06/06/2014 2,445.50p 2,469.50p 2,439.50p 2,467.00p 2470950
05/06/2014 2,440.50p 2,451.50p 2,425.05p 2,443.50p 2469733
04/06/2014 2,465.00p 2,470.00p 2,439.00p 2,446.00p 2664967
03/06/2014 2,447.50p 2,471.50p 2,447.50p 2,470.00p 2714740
02/06/2014 2,442.00p 2,456.00p 2,434.50p 2,448.50p 1904259
30/05/2014 2,443.00p 2,456.00p 2,424.50p 2,435.00p 5269381
29/05/2014 2,439.00p 2,464.50p 2,439.00p 2,450.50p 1942814
28/05/2014 2,433.00p 2,458.00p 2,432.50p 2,442.50p 2327701
27/05/2014 2,457.00p 2,458.90p 2,432.00p 2,435.50p 3207349
23/05/2014 2,458.00p 2,465.00p 2,432.50p 2,444.50p 3391333
22/05/2014 2,500.00p 2,551.50p 2,444.50p 2,456.50p 16301511
21/05/2014 2,560.00p 2,570.00p 2,545.00p 2,551.50p 2849340
20/05/2014 2,589.00p 2,598.00p 2,553.37p 2,553.50p 3885288
19/05/2014 2,575.00p 2,613.50p 2,572.00p 2,592.00p 5259545
16/05/2014 2,562.50p 2,594.40p 2,550.05p 2,572.00p 3356038
15/05/2014 2,566.00p 2,591.50p 2,556.50p 2,564.50p 3206141
14/05/2014 2,562.50p 2,584.40p 2,541.00p 2,562.50p 2922140
13/05/2014 2,574.50p 2,587.50p 2,563.72p 2,586.50p 3218553
12/05/2014 2,576.00p 2,583.50p 2,557.50p 2,570.50p 3090574
09/05/2014 2,568.50p 2,576.00p 2,552.50p 2,576.00p 4186492
08/05/2014 2,548.50p 2,576.00p 2,516.96p 2,568.00p 3616845
07/05/2014 2,515.00p 2,557.54p 2,513.00p 2,546.00p 3635023
06/05/2014 2,528.50p 2,533.00p 2,507.86p 2,522.50p 3427977
02/05/2014 2,500.00p 2,565.50p 2,495.00p 2,533.00p 4592519
01/05/2014 2,505.00p 2,540.94p 2,502.50p 2,504.50p 3067028
30/04/2014 2,500.00p 2,555.50p 2,431.00p 2,520.00p 7769339
29/04/2014 2,405.00p 2,431.00p 2,403.50p 2,431.00p 3500538
28/04/2014 2,392.50p 2,413.00p 2,387.00p 2,409.00p 2503718
25/04/2014 2,405.00p 2,412.43p 2,389.50p 2,401.50p 2590540
24/04/2014 2,405.50p 2,416.09p 2,395.00p 2,408.50p 2460087
23/04/2014 2,385.50p 2,401.06p 2,385.50p 2,400.00p 2112920
22/04/2014 2,390.00p 2,402.82p 2,372.85p 2,389.00p 4423944
17/04/2014 2,384.00p 2,990.50p 2,365.32p 2,393.00p 3047727
16/04/2014 2,395.00p 2,406.50p 2,377.00p 2,384.50p 3204431
15/04/2014 2,375.50p 2,393.85p 2,370.84p 2,390.00p 3328831
14/04/2014 2,337.00p 2,373.50p 2,330.22p 2,373.50p 5394462
11/04/2014 2,346.00p 2,361.00p 2,342.50p 2,350.50p 3261339
10/04/2014 2,356.00p 2,369.84p 2,346.50p 2,361.00p 2516882
09/04/2014 2,346.00p 2,362.66p 2,343.69p 2,356.50p 2498514
08/04/2014 2,345.00p 2,352.00p 2,337.00p 2,348.50p 4046246
07/04/2014 2,344.00p 2,362.29p 2,336.50p 2,352.00p 2744833
04/04/2014 2,344.00p 2,364.18p 2,344.00p 2,359.50p 2906877
03/04/2014 2,330.00p 2,343.06p 2,327.00p 2,342.50p 3047081
02/04/2014 2,341.50p 2,348.00p 2,326.50p 2,328.50p 3283789
01/04/2014 2,340.00p 2,356.19p 2,335.60p 2,349.00p 2976328
31/03/2014 2,345.00p 2,362.50p 2,335.00p 2,340.50p 5775262
28/03/2014 2,317.50p 2,353.64p 2,310.00p 2,339.50p 3640872
27/03/2014 2,302.00p 2,318.50p 2,302.00p 2,318.00p 3081273
26/03/2014 2,310.00p 2,329.00p 2,305.00p 2,308.50p 3167373
25/03/2014 2,288.00p 2,314.50p 2,284.50p 2,306.50p 2767567
24/03/2014 2,304.00p 2,310.50p 2,278.50p 2,287.50p 3848709
21/03/2014 2,286.00p 2,310.00p 2,269.27p 2,298.50p 7142847
20/03/2014 2,286.00p 2,295.00p 2,264.00p 2,288.00p 4162463
19/03/2014 2,298.50p 2,310.00p 2,288.00p 2,301.50p 2696243
18/03/2014 2,285.50p 2,319.50p 2,276.50p 2,302.50p 4881453
17/03/2014 2,291.50p 2,319.50p 2,280.00p 2,286.00p 9508478
14/03/2014 2,287.50p 2,305.50p 2,279.00p 2,292.00p 3994354
13/03/2014 2,324.00p 2,331.73p 2,296.50p 2,300.00p 4536448
12/03/2014 2,333.50p 2,345.50p 2,318.00p 2,324.00p 3551932
11/03/2014 2,343.00p 2,352.50p 2,329.44p 2,345.50p 4238258
10/03/2014 2,310.00p 2,350.50p 2,306.88p 2,342.50p 4640361
07/03/2014 2,321.00p 2,336.00p 2,311.50p 2,321.50p 4135744
06/03/2014 2,338.00p 2,357.50p 2,320.50p 2,325.50p 4881527
05/03/2014 2,346.00p 2,354.00p 2,333.56p 2,337.50p 3518994
04/03/2014 2,320.00p 2,348.50p 2,306.00p 2,345.00p 3533521
03/03/2014 2,300.00p 2,327.00p 2,291.50p 2,306.00p 5061263
28/02/2014 2,334.00p 2,347.00p 2,325.50p 2,327.00p 7142875
27/02/2014 2,346.00p 2,353.50p 2,323.78p 2,336.50p 4346967
26/02/2014 2,353.50p 2,370.00p 2,343.00p 2,346.00p 4076339
25/02/2014 2,377.50p 2,384.50p 2,347.00p 2,357.50p 11859997

*Close Price adjusted for both dividends and splits