Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
09/03/2010 1,820.50p 1,826.00p 1,809.00p 1,824.50p 2534185
08/03/2010 1,807.00p 1,820.00p 1,798.50p 1,811.50p 2459262
05/03/2010 1,790.00p 1,806.97p 1,779.50p 1,801.50p 2829100
04/03/2010 1,787.00p 1,798.50p 1,780.00p 1,789.00p 2771198
03/03/2010 1,780.50p 1,807.04p 1,765.00p 1,793.50p 3690201
02/03/2010 1,768.00p 1,787.67p 1,763.00p 1,785.00p 4321004
01/03/2010 1,734.00p 1,765.00p 1,725.00p 1,761.00p 4587136
26/02/2010 1,709.50p 1,721.00p 1,694.00p 1,716.50p 6206698
25/02/2010 1,711.00p 1,719.50p 1,684.00p 1,690.00p 4402384
24/02/2010 1,714.00p 1,725.50p 1,704.00p 1,721.00p 3977944
23/02/2010 1,731.00p 1,735.00p 1,699.00p 1,708.00p 4595995
22/02/2010 1,741.00p 1,741.00p 1,717.00p 1,719.00p 1631655
19/02/2010 1,705.00p 1,732.00p 1,704.00p 1,728.00p 8074016
18/02/2010 1,696.00p 1,712.90p 1,693.50p 1,708.50p 2730464
17/02/2010 1,704.50p 1,709.55p 1,694.00p 1,694.00p 4896758
16/02/2010 1,681.50p 1,693.00p 1,668.50p 1,693.00p 4884932
15/02/2010 1,670.50p 1,681.72p 1,662.50p 1,666.50p 1850394
12/02/2010 1,697.50p 1,703.36p 1,662.00p 1,663.50p 3944350
11/02/2010 1,667.50p 1,704.36p 1,655.50p 1,685.50p 7060521
10/02/2010 1,665.50p 1,683.86p 1,647.50p 1,652.00p 3739348
09/02/2010 1,685.50p 1,690.50p 1,660.25p 1,677.00p 5565634
08/02/2010 1,665.50p 1,685.00p 1,651.00p 1,680.00p 3322310
05/02/2010 1,653.50p 1,665.00p 1,632.00p 1,655.50p 6938568
04/02/2010 1,678.50p 1,687.00p 1,654.00p 1,666.00p 7412900
03/02/2010 1,716.00p 1,720.50p 1,700.00p 1,709.50p 5575109
02/02/2010 1,685.00p 1,719.50p 1,666.00p 1,717.50p 6800953
01/02/2010 1,673.00p 1,698.50p 1,666.00p 1,690.50p 4694811
29/01/2010 1,671.50p 1,693.00p 1,669.50p 1,673.00p 7438156
28/01/2010 1,724.50p 1,724.50p 1,662.50p 1,662.50p 7922027
27/01/2010 1,719.00p 1,723.50p 1,696.50p 1,702.50p 4534051
26/01/2010 1,713.50p 1,736.69p 1,702.50p 1,734.50p 4885729
25/01/2010 1,725.00p 1,745.00p 1,716.00p 1,723.00p 5189133
22/01/2010 1,755.00p 1,771.00p 1,733.00p 1,743.00p 5555067
21/01/2010 1,781.50p 1,793.50p 1,755.50p 1,764.00p 6326718
20/01/2010 1,783.00p 1,807.50p 1,766.50p 1,773.00p 5010692
19/01/2010 1,784.50p 1,800.50p 1,757.00p 1,795.00p 5247609
18/01/2010 1,785.00p 1,794.00p 1,769.50p 1,781.50p 4267444
15/01/2010 1,796.00p 1,814.50p 1,779.00p 1,779.00p 9840301
14/01/2010 1,808.00p 1,812.00p 1,783.50p 1,795.00p 3820359
13/01/2010 1,801.50p 1,808.64p 1,786.00p 1,798.50p 6606486
12/01/2010 1,851.50p 1,853.00p 1,810.70p 1,824.00p 4649173
11/01/2010 1,845.00p 1,873.65p 1,841.99p 1,853.00p 4408690
08/01/2010 1,856.00p 1,861.00p 1,820.00p 1,835.00p 5515500
07/01/2010 1,857.00p 1,867.50p 1,843.50p 1,855.00p 4638769
06/01/2010 1,875.00p 1,877.00p 1,857.00p 1,859.00p 3593499
05/01/2010 1,865.50p 1,886.55p 1,856.50p 1,883.50p 3685059
04/01/2010 1,827.00p 1,862.50p 1,813.00p 1,862.50p 2834153
31/12/2009 1,823.50p 1,826.50p 1,804.50p 1,811.50p 727995
30/12/2009 1,829.50p 1,838.00p 1,805.00p 1,811.50p 1610481
29/12/2009 1,843.50p 1,848.50p 1,834.00p 1,835.00p 1269899
24/12/2009 1,836.50p 1,841.50p 1,822.50p 1,830.00p 618177
23/12/2009 1,819.00p 1,830.00p 1,811.50p 1,827.00p 1733889
22/12/2009 1,777.00p 1,820.00p 1,772.00p 1,807.50p 2527723
21/12/2009 1,729.00p 1,782.00p 1,727.00p 1,767.00p 2633172
18/12/2009 1,734.50p 1,763.50p 1,718.83p 1,719.00p 9172828
17/12/2009 1,750.00p 1,756.50p 1,729.00p 1,729.00p 3455850
16/12/2009 1,746.50p 1,775.00p 1,746.50p 1,755.50p 3476288
15/12/2009 1,767.00p 1,770.00p 1,737.50p 1,751.00p 3038168
14/12/2009 1,757.00p 1,776.50p 1,751.50p 1,767.50p 2670373
11/12/2009 1,757.00p 1,772.50p 1,747.00p 1,749.00p 2654151
10/12/2009 1,768.00p 1,773.00p 1,748.00p 1,755.00p 3733667
09/12/2009 1,754.00p 1,772.00p 1,736.06p 1,763.00p 5474651
08/12/2009 1,785.00p 1,796.00p 1,750.50p 1,755.00p 3967679
07/12/2009 1,784.00p 1,794.50p 1,762.00p 1,787.00p 2634076
04/12/2009 1,765.50p 1,800.00p 1,754.00p 1,782.50p 3911461
03/12/2009 1,785.00p 1,785.00p 1,757.50p 1,767.00p 4844964
02/12/2009 1,774.00p 1,782.50p 1,754.50p 1,764.00p 4668191
01/12/2009 1,758.50p 1,823.92p 1,750.50p 1,771.50p 4755081
30/11/2009 1,773.00p 1,779.50p 1,732.00p 1,737.00p 4869517
27/11/2009 1,723.00p 1,848.26p 1,723.00p 1,769.00p 3705377
26/11/2009 1,794.50p 1,802.00p 1,746.00p 1,752.00p 3399694
25/11/2009 1,803.00p 1,809.00p 1,783.00p 1,799.50p 3787490
24/11/2009 1,792.50p 1,812.50p 1,784.00p 1,790.00p 4782759
23/11/2009 1,782.50p 1,815.32p 1,782.50p 1,808.50p 4136661
20/11/2009 1,788.50p 1,804.45p 1,764.50p 1,771.00p 5466718
19/11/2009 1,822.00p 1,825.00p 1,781.00p 1,790.00p 5313159
18/11/2009 1,831.00p 1,838.00p 1,813.00p 1,822.00p 3629100
17/11/2009 1,812.00p 1,830.61p 1,809.00p 1,818.00p 3207426
16/11/2009 1,809.00p 1,838.50p 1,801.00p 1,829.00p 3082088
13/11/2009 1,804.50p 1,804.50p 1,779.50p 1,800.50p 2792665
12/11/2009 1,818.00p 1,829.50p 1,803.00p 1,803.00p 2955908
11/11/2009 1,820.00p 1,841.00p 1,820.00p 1,825.50p 5559092
10/11/2009 1,810.50p 1,822.35p 1,806.07p 1,806.50p 5087516
09/11/2009 1,761.00p 1,806.75p 1,760.65p 1,803.00p 4207665
06/11/2009 1,772.50p 1,788.65p 1,702.50p 1,754.50p 3119178
05/11/2009 1,731.50p 1,820.50p 1,722.50p 1,766.50p 3445804
04/11/2009 1,747.00p 1,806.00p 1,736.50p 1,743.00p 7052217
03/11/2009 1,772.00p 1,782.02p 1,712.00p 1,761.00p 5669599
02/11/2009 1,751.50p 1,831.00p 1,750.00p 1,770.50p 4925516
30/10/2009 1,805.50p 1,812.65p 1,752.92p 1,760.00p 7167915
29/10/2009 1,832.50p 1,832.50p 1,747.50p 1,813.00p 7933940
28/10/2009 1,889.50p 1,889.50p 1,858.50p 1,869.50p 6125495
27/10/2009 1,871.00p 1,897.00p 1,863.00p 1,890.50p 6402831
26/10/2009 1,864.00p 1,884.00p 1,841.00p 1,852.00p 4076856
23/10/2009 1,840.00p 1,869.50p 1,836.50p 1,852.50p 4188749
22/10/2009 1,836.00p 1,840.00p 1,810.00p 1,837.50p 3654989
21/10/2009 1,851.00p 1,860.00p 1,817.00p 1,857.50p 5244546
20/10/2009 1,863.00p 1,870.50p 1,841.00p 1,844.00p 5126136
19/10/2009 1,822.00p 1,857.50p 1,820.00p 1,857.50p 3963161
16/10/2009 1,802.00p 1,835.00p 1,796.00p 1,806.00p 6263327
15/10/2009 1,816.00p 1,823.00p 1,780.00p 1,785.00p 6497378
14/10/2009 1,780.00p 1,818.00p 1,777.00p 1,816.00p 5386118
13/10/2009 1,785.00p 1,788.00p 1,765.00p 1,765.00p 4128709
12/10/2009 1,765.00p 1,791.00p 1,756.00p 1,783.00p 3643995
09/10/2009 1,719.00p 1,755.00p 1,716.00p 1,755.00p 6487584
08/10/2009 1,740.00p 1,740.00p 1,713.00p 1,718.00p 5023215
07/10/2009 1,748.00p 1,749.00p 1,721.00p 1,723.00p 5051459
06/10/2009 1,700.00p 1,751.00p 1,696.00p 1,750.00p 4656776
05/10/2009 1,703.00p 1,703.00p 1,679.00p 1,692.00p 6050693
02/10/2009 1,711.00p 1,718.00p 1,686.00p 1,698.00p 3775972
01/10/2009 1,733.00p 1,751.00p 1,709.00p 1,714.00p 5440630
30/09/2009 1,758.00p 1,758.00p 1,721.00p 1,736.00p 4639772
29/09/2009 1,783.00p 1,783.00p 1,751.00p 1,755.00p 3672461
28/09/2009 1,757.00p 1,781.00p 1,741.00p 1,779.00p 4842537
25/09/2009 1,746.00p 1,769.00p 1,744.00p 1,748.00p 5648287
24/09/2009 1,731.00p 1,771.00p 1,729.00p 1,746.00p 7768344
23/09/2009 1,764.00p 1,773.00p 1,734.00p 1,738.00p 4080564
22/09/2009 1,761.00p 1,774.00p 1,757.00p 1,760.00p 3882130
21/09/2009 1,767.00p 1,782.00p 1,736.00p 1,751.00p 4352096

*Close Price adjusted for both dividends and splits