Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/07/2012 2,220.00p 2,239.32p 2,169.50p 2,208.00p 6659344
25/07/2012 2,247.50p 2,276.68p 2,239.00p 2,265.00p 1874847
24/07/2012 2,267.50p 2,274.50p 2,246.00p 2,248.50p 1746463
23/07/2012 2,277.50p 2,284.50p 2,245.00p 2,263.50p 2749700
20/07/2012 2,294.50p 2,929.98p 2,289.50p 2,299.50p 4703109
19/07/2012 2,304.50p 2,307.50p 2,288.00p 2,298.00p 2883680
18/07/2012 2,302.50p 2,310.00p 2,270.00p 2,300.50p 1980752
17/07/2012 2,313.50p 2,317.35p 2,287.00p 2,290.50p 2104082
16/07/2012 2,295.00p 2,305.50p 2,276.00p 2,300.00p 3179891
13/07/2012 2,290.00p 2,301.10p 2,276.50p 2,292.50p 2418884
12/07/2012 2,280.00p 2,293.50p 2,267.00p 2,285.50p 3221442
11/07/2012 2,259.00p 2,286.00p 2,249.00p 2,286.00p 2611508
10/07/2012 2,250.50p 2,275.50p 2,238.50p 2,264.00p 3285121
09/07/2012 2,274.50p 2,275.00p 2,227.50p 2,239.00p 3632362
06/07/2012 2,267.00p 2,283.50p 2,256.67p 2,272.00p 1861013
05/07/2012 2,270.50p 2,279.00p 2,251.50p 2,275.00p 3632576
04/07/2012 2,266.00p 2,279.05p 2,258.00p 2,270.00p 1949107
03/07/2012 2,240.50p 2,272.00p 2,231.90p 2,269.50p 2592698
02/07/2012 2,225.00p 2,247.55p 2,221.50p 2,239.50p 2613926
29/06/2012 2,239.00p 2,254.00p 2,220.00p 2,225.00p 4733085
28/06/2012 2,189.50p 2,204.00p 2,166.50p 2,204.00p 3395175
27/06/2012 2,170.00p 2,193.50p 2,150.00p 2,185.00p 2601275
26/06/2012 2,159.50p 2,167.00p 2,142.50p 2,155.50p 3148251
25/06/2012 2,178.50p 2,186.00p 2,147.00p 2,157.50p 3742584
22/06/2012 2,188.50p 2,189.06p 2,168.00p 2,173.50p 4117002
21/06/2012 2,228.00p 2,235.00p 2,200.50p 2,211.00p 9268481
20/06/2012 2,222.50p 2,248.50p 2,216.00p 2,239.50p 4645583
19/06/2012 2,201.00p 2,236.60p 2,200.00p 2,225.00p 3372356
18/06/2012 2,215.50p 2,232.00p 2,183.00p 2,193.00p 4232862
15/06/2012 2,173.00p 2,228.27p 2,173.00p 2,188.50p 10027841
14/06/2012 2,159.50p 2,177.00p 2,144.00p 2,171.00p 4071185
13/06/2012 2,146.50p 2,174.00p 2,137.00p 2,170.00p 5012384
12/06/2012 2,120.50p 2,148.20p 2,112.50p 2,144.00p 4503589
11/06/2012 2,149.00p 2,155.50p 2,103.50p 2,120.50p 5468657
08/06/2012 2,115.00p 2,120.50p 2,091.06p 2,120.00p 3748325
07/06/2012 2,114.00p 2,146.60p 2,111.00p 2,125.50p 5269032
06/06/2012 2,083.50p 2,111.50p 2,071.00p 2,108.00p 3945708
01/06/2012 2,091.50p 2,096.00p 2,030.50p 2,068.00p 6269654
31/05/2012 2,071.00p 2,093.00p 2,055.50p 2,078.50p 5702872
30/05/2012 2,069.00p 2,075.00p 2,046.50p 2,059.00p 3686954
29/05/2012 2,087.00p 2,100.00p 2,061.00p 2,084.00p 2585842
28/05/2012 2,097.00p 2,107.50p 2,074.00p 2,083.50p 2546977
25/05/2012 2,073.50p 2,090.50p 2,057.00p 2,081.00p 2451141
24/05/2012 2,055.00p 2,089.00p 2,038.50p 2,075.00p 4743188
23/05/2012 2,068.50p 2,074.50p 2,039.00p 2,039.00p 5831191
22/05/2012 2,062.50p 2,093.35p 2,061.50p 2,086.50p 4378897
21/05/2012 2,041.50p 2,065.00p 2,038.00p 2,045.00p 4247161
18/05/2012 2,046.50p 2,060.00p 2,020.00p 2,044.00p 5301282
17/05/2012 2,076.50p 2,079.50p 2,032.65p 2,060.00p 4842279
16/05/2012 2,056.50p 2,095.50p 2,048.00p 2,078.00p 3774358
15/05/2012 2,098.00p 2,105.31p 2,064.00p 2,075.50p 3466564
14/05/2012 2,117.00p 2,117.00p 2,076.50p 2,090.50p 3039150
11/05/2012 2,121.50p 2,158.67p 2,107.06p 2,132.00p 3461510
10/05/2012 2,130.50p 2,136.50p 2,087.25p 2,122.50p 3313513
09/05/2012 2,142.00p 2,160.20p 2,104.69p 2,122.00p 3285971
08/05/2012 2,232.00p 2,232.00p 2,153.00p 2,158.00p 4910623
04/05/2012 2,249.00p 2,265.50p 2,205.00p 2,217.00p 3034437
03/05/2012 2,261.50p 2,276.50p 2,244.75p 2,261.00p 2259484
02/05/2012 2,276.00p 2,277.50p 2,238.50p 2,252.50p 3788137
01/05/2012 2,231.50p 2,285.50p 2,231.50p 2,283.00p 2106272
30/04/2012 2,260.00p 2,266.39p 2,231.50p 2,246.50p 3905993
27/04/2012 2,251.00p 2,276.00p 2,237.45p 2,264.00p 2657558
26/04/2012 2,231.00p 2,270.00p 2,230.00p 2,266.50p 6765548
25/04/2012 2,207.00p 2,221.50p 2,189.00p 2,189.00p 3586802
24/04/2012 2,188.50p 2,205.90p 2,177.00p 2,200.50p 2552740
23/04/2012 2,191.50p 2,198.00p 2,160.00p 2,179.50p 4165843
20/04/2012 2,184.50p 2,206.50p 2,152.00p 2,202.50p 4370404
19/04/2012 2,216.00p 2,225.22p 2,183.00p 2,183.00p 2909131
18/04/2012 2,214.00p 2,219.50p 2,192.00p 2,208.00p 3363279
17/04/2012 2,165.50p 2,223.00p 2,165.50p 2,214.00p 3396671
16/04/2012 2,162.50p 2,201.50p 2,160.00p 2,171.00p 3832472
13/04/2012 2,185.50p 2,206.00p 2,165.00p 2,168.00p 5916195
12/04/2012 2,173.00p 2,179.00p 2,071.40p 2,174.00p 11135817
11/04/2012 2,136.50p 2,190.00p 2,134.00p 2,185.00p 6714700
10/04/2012 2,183.50p 2,183.50p 2,146.50p 2,146.50p 4555677
05/04/2012 2,191.50p 2,206.00p 2,180.00p 2,196.50p 4457676
04/04/2012 2,221.50p 2,231.14p 2,183.00p 2,187.50p 4013065
03/04/2012 2,242.00p 2,262.50p 2,228.50p 2,228.50p 3531523
02/04/2012 2,193.50p 2,244.00p 2,180.00p 2,242.00p 4332832
30/03/2012 2,207.50p 2,217.50p 2,193.50p 2,199.50p 4924931
29/03/2012 2,225.00p 2,229.00p 2,186.50p 2,197.00p 3969435
28/03/2012 2,235.50p 2,261.38p 2,225.50p 2,225.50p 3280006
27/03/2012 2,272.50p 2,278.50p 2,229.50p 2,239.50p 3415092
26/03/2012 2,247.50p 2,270.39p 2,243.00p 2,268.00p 2570167
23/03/2012 2,245.00p 2,249.17p 2,229.50p 2,236.50p 3876313
22/03/2012 2,255.50p 2,258.00p 2,226.00p 2,244.00p 4135736
21/03/2012 2,266.50p 2,275.11p 2,255.50p 2,258.50p 2772487
20/03/2012 2,285.50p 2,295.50p 2,251.12p 2,264.50p 2753285
19/03/2012 2,285.00p 2,294.08p 2,266.35p 2,285.50p 2362797
16/03/2012 2,303.50p 2,319.50p 2,278.50p 2,285.00p 6400221
15/03/2012 2,300.00p 2,305.00p 2,285.68p 2,300.00p 2688843
14/03/2012 2,318.00p 2,340.74p 2,305.08p 2,307.50p 3155762
13/03/2012 2,304.50p 2,316.50p 2,296.90p 2,310.00p 1895958
12/03/2012 2,304.00p 2,310.00p 2,291.10p 2,296.50p 1943773
09/03/2012 2,305.00p 2,316.00p 2,288.60p 2,310.50p 1623039
08/03/2012 2,283.50p 2,320.50p 2,279.85p 2,306.50p 2168295
07/03/2012 2,273.50p 2,285.00p 2,265.50p 2,277.50p 2139225
06/03/2012 2,296.50p 2,307.20p 2,270.50p 2,278.50p 2855933
05/03/2012 2,317.50p 2,321.11p 2,297.40p 2,306.50p 2815531
02/03/2012 2,344.50p 2,348.50p 2,328.00p 2,328.00p 1712387
01/03/2012 2,323.00p 2,347.50p 2,321.50p 2,347.50p 2482231
29/02/2012 2,349.00p 2,352.26p 2,328.66p 2,329.50p 6440011
28/02/2012 2,344.00p 2,357.50p 2,330.50p 2,348.50p 2792666
27/02/2012 2,351.00p 2,351.00p 2,322.00p 2,346.00p 2486444
24/02/2012 2,375.00p 2,379.50p 2,346.50p 2,353.00p 3032553
23/02/2012 2,348.50p 2,369.50p 2,343.90p 2,365.00p 3577810
22/02/2012 2,342.00p 2,348.50p 2,317.50p 2,345.50p 4215264
21/02/2012 2,314.00p 2,341.00p 2,307.00p 2,333.50p 2408321
20/02/2012 2,337.50p 2,344.68p 2,315.50p 2,317.50p 1762457
17/02/2012 2,337.50p 2,350.50p 2,319.59p 2,327.00p 2073096
16/02/2012 2,321.50p 2,351.50p 2,310.50p 2,327.00p 1607210
15/02/2012 2,345.50p 2,368.54p 2,324.50p 2,331.50p 2593095
14/02/2012 2,314.50p 2,369.43p 2,314.50p 2,361.50p 3476921
13/02/2012 2,325.00p 2,336.66p 2,307.50p 2,326.00p 1653209
10/02/2012 2,327.50p 2,327.50p 2,300.78p 2,307.50p 3137377
09/02/2012 2,340.00p 2,352.00p 2,317.50p 2,325.50p 3007869
08/02/2012 2,329.00p 2,339.10p 2,321.00p 2,327.00p 2398249
07/02/2012 2,305.00p 2,485.00p 2,297.69p 2,318.00p 2554660
06/02/2012 2,304.50p 2,304.50p 2,287.00p 2,292.50p 2066077
03/02/2012 2,283.50p 2,298.00p 2,265.20p 2,294.50p 3493080
02/02/2012 2,307.00p 2,323.00p 2,261.00p 2,297.50p 7315294
01/02/2012 2,321.50p 2,332.00p 2,303.00p 2,326.00p 3880811
31/01/2012 2,318.00p 2,339.45p 2,308.50p 2,308.50p 5095412
30/01/2012 2,297.00p 2,300.50p 2,281.18p 2,297.00p 3147016
27/01/2012 2,353.50p 2,382.60p 2,311.50p 2,311.50p 3283121
26/01/2012 2,365.00p 2,374.50p 2,345.50p 2,363.50p 2939038
25/01/2012 2,408.00p 2,408.00p 2,340.50p 2,356.00p 2562949
24/01/2012 2,392.50p 2,401.94p 2,373.50p 2,398.00p 3521108
23/01/2012 2,339.00p 2,399.00p 2,327.00p 2,399.00p 4178468
20/01/2012 2,383.00p 2,383.00p 2,326.50p 2,329.50p 4751548
19/01/2012 2,360.50p 2,371.00p 2,337.00p 2,367.50p 3460314
18/01/2012 2,361.50p 2,364.73p 2,338.00p 2,355.00p 4377225
17/01/2012 2,372.50p 2,375.82p 2,347.50p 2,360.50p 3442788
16/01/2012 2,343.00p 2,371.00p 2,325.50p 2,338.00p 3588793
13/01/2012 2,378.50p 2,382.00p 2,328.50p 2,342.00p 5414592
12/01/2012 2,385.00p 2,390.00p 2,356.00p 2,365.00p 6642541
11/01/2012 2,482.00p 2,488.00p 2,409.00p 2,413.50p 4097141
10/01/2012 2,490.00p 2,499.00p 2,477.61p 2,489.00p 3877837
09/01/2012 2,480.50p 2,496.50p 2,470.50p 2,470.50p 3228710
06/01/2012 2,440.50p 2,479.00p 2,436.00p 2,478.50p 2820997
05/01/2012 2,475.00p 2,479.00p 2,435.00p 2,437.00p 3269216
04/01/2012 2,473.50p 2,497.55p 2,460.70p 2,467.00p 3261146
03/01/2012 2,475.00p 2,481.50p 2,441.50p 2,477.00p 2946187
30/12/2011 2,466.00p 2,476.00p 2,435.69p 2,454.00p 1591601
29/12/2011 2,434.50p 2,472.00p 2,420.50p 2,472.00p 1895003
28/12/2011 2,437.50p 2,445.00p 2,411.00p 2,427.50p 2012456
23/12/2011 2,419.00p 2,427.50p 2,401.50p 2,427.00p 1095217
22/12/2011 2,382.00p 2,414.50p 2,374.00p 2,407.50p 3940266
21/12/2011 2,375.50p 2,383.00p 2,334.00p 2,374.00p 4195630
20/12/2011 2,330.00p 2,355.00p 2,310.50p 2,355.00p 2993190
19/12/2011 2,326.50p 2,338.00p 2,318.00p 2,333.00p 4046367
16/12/2011 2,340.00p 2,365.78p 2,329.00p 2,343.00p 5641323
15/12/2011 2,333.50p 2,356.50p 2,325.50p 2,340.00p 4896230
14/12/2011 2,370.00p 2,382.00p 2,330.50p 2,330.50p 4517270
13/12/2011 2,329.00p 2,393.00p 2,323.00p 2,388.00p 4097162
12/12/2011 2,345.00p 2,361.00p 2,323.50p 2,325.00p 4012923
09/12/2011 2,303.00p 2,368.04p 2,303.00p 2,356.00p 4116730
08/12/2011 2,349.50p 2,361.50p 2,315.00p 2,315.00p 3959081
07/12/2011 2,354.00p 2,381.56p 2,317.50p 2,336.50p 6186248
06/12/2011 2,294.00p 2,344.00p 2,294.00p 2,333.50p 4103410
05/12/2011 2,320.50p 2,339.00p 2,301.00p 2,327.50p 3567452
02/12/2011 2,291.50p 2,328.50p 2,287.00p 2,308.00p 4019697
01/12/2011 2,292.50p 2,316.77p 2,264.97p 2,267.00p 4131568
30/11/2011 2,197.50p 2,294.50p 2,185.00p 2,286.00p 6892183
29/11/2011 2,197.00p 2,210.00p 2,182.00p 2,209.00p 2519993
28/11/2011 2,195.50p 2,210.00p 2,178.50p 2,197.00p 4255017
25/11/2011 2,138.50p 2,187.50p 2,127.50p 2,171.00p 2927334
24/11/2011 2,180.00p 2,191.07p 2,125.50p 2,138.50p 3149293
23/11/2011 2,183.50p 2,198.00p 2,166.50p 2,179.00p 3865535
22/11/2011 2,234.50p 2,244.50p 2,193.00p 2,193.00p 3789927
21/11/2011 2,280.50p 2,282.00p 2,223.00p 2,225.50p 4163684
18/11/2011 2,285.50p 2,309.00p 2,282.50p 2,294.50p 6611357
17/11/2011 2,310.00p 2,319.50p 2,288.50p 2,298.00p 8337261
16/11/2011 2,283.50p 2,326.00p 2,260.00p 2,321.50p 7605387
15/11/2011 2,279.00p 2,298.81p 2,260.00p 2,288.00p 3834372
14/11/2011 2,280.50p 2,302.00p 2,261.50p 2,296.50p 3476785
11/11/2011 2,250.50p 2,293.50p 2,240.50p 2,269.00p 2992946
10/11/2011 2,185.50p 2,259.50p 2,185.50p 2,240.00p 3129801
09/11/2011 2,282.00p 2,289.00p 2,209.50p 2,232.00p 3720858
08/11/2011 2,245.00p 2,290.50p 2,225.50p 2,265.00p 3416925
07/11/2011 2,199.00p 2,255.50p 2,185.50p 2,232.50p 3962276
04/11/2011 2,262.00p 2,283.75p 2,213.00p 2,219.00p 3845919
03/11/2011 2,192.00p 2,251.20p 2,190.31p 2,242.00p 5084394
02/11/2011 2,220.00p 2,231.97p 2,170.50p 2,225.50p 4530371
01/11/2011 2,197.50p 2,230.50p 2,165.00p 2,230.50p 5170426
31/10/2011 2,265.00p 2,286.50p 2,235.50p 2,235.50p 4269736
28/10/2011 2,325.00p 2,325.00p 2,267.00p 2,283.00p 6129699
27/10/2011 2,355.00p 2,371.00p 2,314.50p 2,330.00p 7342315
26/10/2011 2,295.00p 2,320.50p 2,288.00p 2,319.00p 6154628
25/10/2011 2,288.00p 2,313.50p 2,258.00p 2,293.50p 9242090
24/10/2011 2,313.00p 2,323.00p 2,263.00p 2,303.00p 4629082
21/10/2011 2,285.00p 2,320.00p 2,261.00p 2,314.00p 5257068
20/10/2011 2,250.50p 2,302.00p 2,236.50p 2,289.50p 6920573
19/10/2011 2,254.50p 2,279.00p 2,236.00p 2,277.50p 7147889
18/10/2011 2,219.50p 2,245.50p 2,196.00p 2,238.00p 4747456
17/10/2011 2,234.50p 2,270.19p 2,227.00p 2,241.00p 6213983
14/10/2011 2,179.00p 2,235.00p 2,165.00p 2,223.00p 4408200
13/10/2011 2,148.00p 2,176.00p 2,138.50p 2,176.00p 3426806
12/10/2011 2,146.00p 2,173.00p 2,139.00p 2,167.50p 3160615
11/10/2011 2,128.00p 2,154.50p 2,111.50p 2,152.00p 3635042

*Close Price adjusted for both dividends and splits