Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2021 1,332.80p 1,367.80p 1,324.80p 1,365.20p 4974685
13/04/2021 1,337.00p 1,337.60p 1,317.90p 1,328.60p 4554813
12/04/2021 1,336.20p 1,354.00p 1,320.60p 1,336.80p 5223335
09/04/2021 1,347.00p 1,353.60p 1,330.20p 1,335.40p 5281151
08/04/2021 1,380.60p 1,383.40p 1,330.00p 1,346.40p 7191808
07/04/2021 1,367.40p 1,381.60p 1,357.00p 1,374.40p 4805419
06/04/2021 1,341.00p 1,375.00p 1,338.00p 1,355.60p 6454326
01/04/2021 1,343.80p 1,346.60p 1,334.00p 1,335.40p 5440604
31/03/2021 1,371.20p 1,372.60p 1,335.00p 1,335.00p 10964352
30/03/2021 1,385.20p 1,395.40p 1,365.60p 1,368.60p 6172355
29/03/2021 1,380.00p 1,385.80p 1,362.80p 1,374.40p 4809412
26/03/2021 1,366.20p 1,387.00p 1,359.20p 1,376.40p 4646355
25/03/2021 1,381.60p 1,387.15p 1,328.80p 1,351.00p 5743150
24/03/2021 1,354.20p 1,390.12p 1,352.63p 1,387.20p 10594030
23/03/2021 1,398.00p 1,400.85p 1,360.80p 1,368.60p 6305817
22/03/2021 1,407.80p 1,420.40p 1,398.00p 1,412.60p 3437019
19/03/2021 1,403.20p 1,437.00p 1,395.60p 1,424.00p 17881736
18/03/2021 1,461.80p 1,467.40p 1,432.60p 1,438.80p 5090300
17/03/2021 1,450.00p 1,464.40p 1,431.40p 1,455.80p 5155173
16/03/2021 1,490.20p 1,500.40p 1,442.60p 1,459.00p 5613646
15/03/2021 1,517.00p 1,520.80p 1,475.93p 1,486.40p 4508042
12/03/2021 1,498.40p 1,523.00p 1,489.40p 1,518.00p 3745827
11/03/2021 1,515.00p 1,516.00p 1,480.20p 1,505.00p 4465178
10/03/2021 1,468.60p 1,509.00p 1,464.60p 1,495.20p 5064736
09/03/2021 1,488.60p 1,519.60p 1,466.00p 1,487.00p 7317039
08/03/2021 1,507.60p 1,517.97p 1,460.66p 1,487.80p 7930220
05/03/2021 1,471.60p 1,517.40p 1,454.00p 1,487.60p 10791472
04/03/2021 1,424.20p 1,468.60p 1,405.84p 1,466.60p 8181291
03/03/2021 1,425.00p 1,437.20p 1,403.60p 1,429.00p 6097066
02/03/2021 1,383.60p 1,416.20p 1,373.00p 1,407.80p 8661405
01/03/2021 1,415.00p 1,423.20p 1,388.43p 1,404.20p 6517897
26/02/2021 1,430.00p 1,435.60p 1,377.80p 1,387.60p 10396709
25/02/2021 1,441.00p 1,462.91p 1,436.28p 1,443.20p 7768016
24/02/2021 1,376.00p 1,430.60p 1,360.80p 1,428.80p 8626433
23/02/2021 1,390.00p 1,412.40p 1,351.60p 1,376.80p 9103555
22/02/2021 1,345.40p 1,379.60p 1,332.40p 1,373.80p 5208624
19/02/2021 1,312.00p 1,348.40p 1,310.20p 1,340.40p 7172188
18/02/2021 1,373.00p 1,381.71p 1,326.40p 1,331.20p 4985302
17/02/2021 1,376.00p 1,400.40p 1,363.60p 1,376.80p 6591138
16/02/2021 1,392.60p 1,402.60p 1,355.76p 1,369.20p 8846705
15/02/2021 1,326.40p 1,380.80p 1,318.00p 1,380.00p 7923788
12/02/2021 1,274.60p 1,305.60p 1,261.08p 1,300.60p 3923786
11/02/2021 1,306.60p 1,310.88p 1,270.80p 1,278.60p 4508598
10/02/2021 1,315.00p 1,323.80p 1,282.00p 1,306.00p 4346180
09/02/2021 1,318.00p 1,335.80p 1,302.60p 1,306.00p 6313558
08/02/2021 1,291.60p 1,306.80p 1,280.00p 1,305.20p 6321231
05/02/2021 1,255.20p 1,295.00p 1,239.40p 1,280.20p 7548682
04/02/2021 1,266.00p 1,293.20p 1,236.20p 1,246.00p 7676565
03/02/2021 1,253.40p 1,272.40p 1,227.00p 1,272.40p 7333455
02/02/2021 1,260.20p 1,275.80p 1,241.80p 1,250.20p 6480422
01/02/2021 1,281.40p 1,283.80p 1,247.20p 1,254.00p 5707711
29/01/2021 1,285.00p 1,308.00p 1,272.20p 1,272.20p 5369839
28/01/2021 1,288.80p 1,322.20p 1,276.20p 1,299.00p 7154007
27/01/2021 1,318.00p 1,332.40p 1,291.60p 1,327.60p 6543902
26/01/2021 1,320.20p 1,353.20p 1,315.00p 1,330.80p 4111322
25/01/2021 1,358.00p 1,363.00p 1,307.60p 1,320.40p 4982755
22/01/2021 1,366.00p 1,369.80p 1,339.97p 1,359.60p 4788432
21/01/2021 1,419.20p 1,422.80p 1,376.80p 1,376.80p 4844471
20/01/2021 1,413.00p 1,421.00p 1,400.80p 1,418.00p 3591193
19/01/2021 1,412.20p 1,423.40p 1,400.20p 1,412.20p 3863615
18/01/2021 1,399.80p 1,410.00p 1,379.00p 1,406.80p 2722060
15/01/2021 1,435.60p 1,447.80p 1,396.34p 1,420.00p 4611008
14/01/2021 1,416.60p 1,447.20p 1,410.00p 1,442.60p 4332795
13/01/2021 1,442.60p 1,458.00p 1,416.08p 1,417.00p 4843712
12/01/2021 1,416.80p 1,448.20p 1,416.60p 1,433.60p 5078413
11/01/2021 1,408.60p 1,417.40p 1,385.00p 1,407.40p 4316071
08/01/2021 1,423.40p 1,436.80p 1,407.00p 1,417.40p 5411171
07/01/2021 1,446.00p 1,459.00p 1,400.80p 1,424.40p 6797908
06/01/2021 1,365.00p 1,434.20p 1,362.20p 1,430.60p 11257391
05/01/2021 1,264.40p 1,338.42p 1,262.36p 1,337.60p 6291066
04/01/2021 1,273.20p 1,311.00p 1,251.40p 1,258.60p 4287724
31/12/2020 1,246.80p 1,274.16p 1,239.20p 1,259.40p 3553716
30/12/2020 1,284.00p 1,287.60p 1,269.00p 1,272.20p 3396261
29/12/2020 1,289.20p 1,308.98p 1,280.20p 1,280.60p 4617768
28/12/2020 1,290.60p 1,305.00p 1,280.20p 1,285.00p 1768053
24/12/2020 1,290.60p 1,305.00p 1,280.20p 1,285.00p 1768053
23/12/2020 1,265.20p 1,293.20p 1,252.98p 1,291.00p 3207621
22/12/2020 1,254.20p 1,275.80p 1,243.60p 1,266.80p 3437593
21/12/2020 1,296.00p 1,300.80p 1,238.20p 1,265.00p 8393755
18/12/2020 1,345.60p 1,362.20p 1,336.40p 1,341.00p 8486226
17/12/2020 1,361.20p 1,367.00p 1,331.44p 1,350.00p 6419369
16/12/2020 1,330.00p 1,358.69p 1,318.06p 1,358.40p 9073282
15/12/2020 1,300.80p 1,338.60p 1,291.41p 1,314.40p 4993017
14/12/2020 1,345.20p 1,364.21p 1,303.00p 1,309.40p 4602506
11/12/2020 1,382.40p 1,387.60p 1,337.40p 1,337.40p 6786316
10/12/2020 1,337.00p 1,400.00p 1,337.00p 1,385.20p 7196972
09/12/2020 1,350.00p 1,380.60p 1,327.60p 1,334.80p 5662149
08/12/2020 1,340.80p 1,358.60p 1,322.57p 1,346.40p 5153096
07/12/2020 1,354.20p 1,367.84p 1,337.60p 1,357.60p 5428661
04/12/2020 1,325.00p 1,358.46p 1,322.75p 1,351.40p 6235927
03/12/2020 1,304.20p 1,316.62p 1,284.80p 1,309.40p 4196736
02/12/2020 1,253.80p 1,316.20p 1,252.74p 1,309.80p 5943326
01/12/2020 1,217.20p 1,281.80p 1,212.00p 1,268.40p 7221070
30/11/2020 1,293.20p 1,293.20p 1,227.89p 1,234.20p 11504209
27/11/2020 1,287.20p 1,305.60p 1,280.80p 1,304.00p 15337780
26/11/2020 1,306.80p 1,328.82p 1,285.01p 1,298.80p 5384799
25/11/2020 1,336.60p 1,357.60p 1,288.00p 1,305.60p 10574332
24/11/2020 1,271.80p 1,333.20p 1,270.40p 1,326.20p 12435947
23/11/2020 1,221.20p 1,257.60p 1,216.00p 1,252.80p 7540289
20/11/2020 1,186.40p 1,204.20p 1,181.00p 1,196.80p 7029676
19/11/2020 1,178.40p 1,184.00p 1,165.28p 1,182.20p 9666989
18/11/2020 1,200.00p 1,219.96p 1,187.60p 1,204.00p 6451123
17/11/2020 1,182.80p 1,199.00p 1,162.40p 1,198.80p 6721101
16/11/2020 1,125.80p 1,190.40p 1,118.40p 1,185.00p 8277175
13/11/2020 1,098.20p 1,124.40p 1,090.00p 1,115.00p 4519042
12/11/2020 1,109.00p 1,133.00p 1,102.20p 1,125.40p 7109665
10/11/2020 1,099.40p 1,149.80p 1,082.60p 1,129.80p 13720277
09/11/2020 982.50p 1,115.00p 976.20p 1,090.80p 12150908
06/11/2020 964.80p 984.10p 959.60p 970.00p 4675620
05/11/2020 996.60p 1,000.37p 967.10p 967.10p 5855673
04/11/2020 962.90p 994.80p 955.16p 988.70p 4886212
03/11/2020 998.00p 1,001.00p 981.70p 984.50p 7033744
02/11/2020 934.00p 975.70p 918.96p 972.40p 7922453
30/10/2020 899.60p 933.50p 894.45p 929.00p 8691124
29/10/2020 894.00p 910.65p 866.00p 898.30p 9814074
28/10/2020 874.00p 874.10p 845.10p 866.40p 8036669
27/10/2020 920.00p 921.70p 886.00p 888.20p 6912984
26/10/2020 915.90p 934.00p 910.60p 915.80p 4397971
23/10/2020 923.80p 954.60p 919.20p 940.60p 4419659
22/10/2020 905.50p 917.50p 890.60p 914.60p 5292372
21/10/2020 937.00p 938.00p 903.80p 908.50p 4557383
20/10/2020 931.00p 941.22p 919.20p 932.40p 3947900
19/10/2020 940.40p 954.10p 926.60p 939.40p 3339233
16/10/2020 938.70p 951.00p 922.80p 946.80p 4917137
15/10/2020 945.10p 945.10p 914.50p 926.10p 6979727
14/10/2020 954.20p 965.05p 946.30p 960.70p 9117091
13/10/2020 958.90p 970.13p 943.50p 951.60p 6193509
12/10/2020 965.20p 974.70p 955.90p 956.80p 4853668
09/10/2020 970.00p 997.80p 965.30p 978.90p 6004851
08/10/2020 945.40p 967.40p 931.80p 959.10p 7304266
07/10/2020 952.20p 954.03p 933.00p 936.90p 4997315
06/10/2020 936.50p 972.00p 927.50p 953.60p 5749237
05/10/2020 925.70p 936.00p 913.60p 926.10p 6937803
02/10/2020 900.00p 912.65p 884.05p 904.00p 10389122
01/10/2020 945.70p 951.20p 906.60p 907.30p 7781331
30/09/2020 954.70p 973.85p 937.70p 940.20p 6517959
29/09/2020 977.40p 977.80p 955.42p 956.50p 7143290
28/09/2020 981.60p 989.10p 965.26p 977.40p 7786387
25/09/2020 994.60p 1,000.80p 964.60p 972.10p 6040196
24/09/2020 979.10p 1,004.60p 972.00p 978.10p 9808734
23/09/2020 999.40p 1,018.00p 987.00p 995.20p 9102164
22/09/2020 974.50p 1,008.80p 963.67p 996.10p 10142610
21/09/2020 983.10p 985.84p 948.60p 965.50p 10700981
18/09/2020 1,010.00p 1,013.20p 988.40p 990.20p 12064949
17/09/2020 1,017.20p 1,023.00p 1,007.60p 1,011.40p 5152474
16/09/2020 1,025.60p 1,038.71p 1,010.60p 1,025.40p 4550927
15/09/2020 1,021.20p 1,041.60p 1,017.80p 1,032.60p 4288158
14/09/2020 1,047.60p 1,055.00p 1,013.20p 1,020.20p 3047999
11/09/2020 1,035.80p 1,046.00p 1,024.00p 1,032.00p 4803333
10/09/2020 1,040.60p 1,057.52p 1,030.84p 1,041.80p 4008501
09/09/2020 1,028.60p 1,065.20p 1,024.40p 1,041.60p 3728277
08/09/2020 1,060.40p 1,071.00p 1,009.20p 1,023.60p 5561951
07/09/2020 1,036.20p 1,059.60p 1,030.00p 1,056.40p 2313041
04/09/2020 1,030.60p 1,058.20p 1,025.40p 1,035.60p 4013207
03/09/2020 1,031.40p 1,055.80p 1,031.40p 1,039.80p 4629180
02/09/2020 1,039.60p 1,056.00p 1,029.80p 1,031.00p 5716275
01/09/2020 1,056.80p 1,060.00p 1,020.40p 1,041.20p 7739558
31/08/2020 1,079.80p 1,081.80p 1,063.00p 1,063.00p 5516358
28/08/2020 1,079.80p 1,081.80p 1,063.00p 1,063.00p 5516358
27/08/2020 1,090.00p 1,092.40p 1,062.00p 1,070.20p 4835311
26/08/2020 1,069.00p 1,090.80p 1,064.20p 1,076.40p 3058478
25/08/2020 1,089.00p 1,130.60p 1,080.00p 1,082.00p 3590456
24/08/2020 1,082.00p 1,117.80p 1,081.20p 1,115.40p 3039494
21/08/2020 1,083.80p 1,086.31p 1,065.80p 1,075.20p 4815385
20/08/2020 1,097.60p 1,103.20p 1,082.80p 1,082.80p 4629071
19/08/2020 1,100.00p 1,109.60p 1,090.60p 1,108.00p 3280572
18/08/2020 1,116.20p 1,129.20p 1,101.00p 1,106.00p 3109881
17/08/2020 1,134.20p 1,143.20p 1,120.00p 1,120.00p 9540567
14/08/2020 1,151.40p 1,152.20p 1,115.80p 1,131.40p 4197622
13/08/2020 1,184.00p 1,194.60p 1,156.20p 1,160.40p 3973893
12/08/2020 1,169.40p 1,211.60p 1,169.40p 1,204.40p 6375618
11/08/2020 1,145.20p 1,192.40p 1,145.00p 1,171.40p 4986979
10/08/2020 1,120.20p 1,146.40p 1,116.80p 1,131.40p 4116491
07/08/2020 1,133.20p 1,136.00p 1,112.40p 1,116.80p 3507703
06/08/2020 1,141.80p 1,149.60p 1,115.80p 1,136.60p 3448106
05/08/2020 1,159.00p 1,164.08p 1,143.00p 1,158.20p 4355423
04/08/2020 1,110.20p 1,142.80p 1,103.00p 1,141.40p 5345538
03/08/2020 1,089.20p 1,102.60p 1,066.60p 1,100.80p 5049283
31/07/2020 1,118.40p 1,178.77p 1,080.80p 1,080.80p 8406126
30/07/2020 1,185.40p 1,199.60p 1,098.20p 1,113.80p 7022894
29/07/2020 1,185.00p 1,191.40p 1,166.20p 1,181.40p 2968623
28/07/2020 1,191.00p 1,208.00p 1,183.20p 1,183.80p 3972125
27/07/2020 1,191.40p 1,210.40p 1,184.40p 1,184.40p 4893334
24/07/2020 1,196.00p 1,209.00p 1,189.60p 1,193.20p 4871923
23/07/2020 1,211.20p 1,232.60p 1,195.40p 1,199.20p 3821071
22/07/2020 1,244.20p 1,260.00p 1,204.80p 1,208.20p 5194197
21/07/2020 1,215.80p 1,255.00p 1,210.20p 1,251.20p 4313726
20/07/2020 1,225.80p 1,232.60p 1,208.60p 1,217.40p 4205190
17/07/2020 1,247.20p 1,251.80p 1,231.60p 1,240.60p 5290090
16/07/2020 1,260.60p 1,275.40p 1,240.60p 1,254.60p 3690259
14/07/2020 1,214.60p 1,249.80p 1,209.60p 1,247.60p 4274450
13/07/2020 1,214.20p 1,225.00p 1,196.40p 1,217.80p 3559760
10/07/2020 1,160.80p 1,196.00p 1,154.40p 1,188.80p 5792099
09/07/2020 1,232.00p 1,238.80p 1,179.80p 1,181.20p 4569979
08/07/2020 1,222.80p 1,243.20p 1,217.80p 1,225.00p 5688148
07/07/2020 1,255.40p 1,261.80p 1,234.60p 1,237.60p 4809853
06/07/2020 1,258.80p 1,288.00p 1,258.60p 1,263.80p 6833444
03/07/2020 1,244.60p 1,248.00p 1,218.00p 1,234.40p 3768853
02/07/2020 1,240.00p 1,257.40p 1,230.80p 1,246.20p 7154894
01/07/2020 1,240.40p 1,257.40p 1,202.40p 1,236.20p 8343140

*Close Price adjusted for both dividends and splits