Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/02/2018 2,350.00p 2,372.00p 2,326.50p 2,345.50p 8074383
06/02/2018 2,310.00p 2,374.00p 2,281.50p 2,305.00p 11121122
05/02/2018 2,398.00p 2,410.00p 2,381.00p 2,397.00p 6865935
02/02/2018 2,443.50p 2,464.00p 2,415.00p 2,423.50p 4752574
01/02/2018 2,460.00p 2,482.39p 2,396.50p 2,432.50p 7527108
31/01/2018 2,527.00p 2,532.50p 2,493.00p 2,496.00p 6372483
30/01/2018 2,557.00p 2,570.04p 2,527.50p 2,527.50p 5751738
29/01/2018 2,553.50p 2,582.18p 2,548.00p 2,573.50p 3957456
26/01/2018 2,566.00p 2,577.67p 2,552.50p 2,554.00p 4755198
25/01/2018 2,556.00p 2,577.00p 2,552.10p 2,562.00p 4388876
24/01/2018 2,586.50p 2,591.50p 2,552.55p 2,553.50p 4599090
23/01/2018 2,578.50p 2,590.04p 2,573.00p 2,584.50p 4059497
22/01/2018 2,559.50p 2,581.00p 2,557.00p 2,570.00p 4051521
19/01/2018 2,558.50p 2,571.00p 2,548.50p 2,560.00p 4627087
18/01/2018 2,574.50p 2,579.00p 2,561.50p 2,569.50p 3983834
17/01/2018 2,574.00p 2,588.50p 2,553.50p 2,568.50p 6022813
16/01/2018 2,617.00p 2,617.00p 2,584.50p 2,589.50p 4987721
15/01/2018 2,607.00p 2,614.00p 2,596.00p 2,609.00p 3165883
12/01/2018 2,607.00p 2,612.00p 2,588.50p 2,603.00p 4598942
11/01/2018 2,585.00p 2,607.00p 2,583.00p 2,607.00p 4428620
10/01/2018 2,571.50p 2,594.50p 2,569.00p 2,594.50p 3990201
09/01/2018 2,562.50p 2,576.50p 2,555.50p 2,569.00p 3886462
08/01/2018 2,564.00p 2,568.00p 2,554.00p 2,560.00p 3349267
05/01/2018 2,559.50p 2,568.33p 2,548.50p 2,563.00p 4022754
04/01/2018 2,547.00p 2,561.95p 2,533.50p 2,561.00p 5164209
03/01/2018 2,508.00p 2,541.50p 2,506.50p 2,534.50p 3970279
02/01/2018 2,505.00p 2,512.20p 2,479.50p 2,500.00p 3573934
29/12/2017 2,482.50p 2,510.00p 2,479.00p 2,508.50p 1903771
28/12/2017 2,483.00p 2,491.00p 2,477.50p 2,486.50p 1739484
27/12/2017 2,479.00p 2,501.50p 2,475.50p 2,487.50p 2633783
22/12/2017 2,470.00p 2,476.50p 2,463.50p 2,471.50p 2075660
21/12/2017 2,430.50p 2,476.50p 2,430.50p 2,470.00p 4100161
20/12/2017 2,444.50p 2,445.50p 2,418.50p 2,432.00p 4280368
19/12/2017 2,443.00p 2,465.43p 2,435.00p 2,444.50p 4484319
18/12/2017 2,461.00p 2,469.50p 2,435.00p 2,452.50p 3297597
15/12/2017 2,432.00p 2,456.50p 2,421.50p 2,452.50p 7769071
14/12/2017 2,434.00p 2,473.43p 2,427.00p 2,429.50p 4884127
13/12/2017 2,440.50p 2,455.50p 2,434.00p 2,436.00p 4030306
12/12/2017 2,415.50p 2,453.50p 2,412.50p 2,448.00p 4969347
11/12/2017 2,385.00p 2,419.00p 2,383.00p 2,412.50p 4016284
08/12/2017 2,372.50p 2,393.00p 2,352.47p 2,385.00p 5278662
07/12/2017 2,389.00p 2,398.00p 2,370.00p 2,370.00p 5462274
06/12/2017 2,395.50p 2,408.00p 2,391.00p 2,394.00p 3499006
05/12/2017 2,414.50p 2,442.13p 2,395.50p 2,395.50p 6495790
04/12/2017 2,408.00p 2,413.00p 2,388.50p 2,403.50p 3669856
01/12/2017 2,403.50p 2,414.00p 2,382.50p 2,394.00p 4332714
30/11/2017 2,407.00p 2,441.43p 2,388.50p 2,388.50p 10693622
29/11/2017 2,430.00p 2,491.97p 2,407.50p 2,415.00p 5986417
28/11/2017 2,387.00p 2,468.50p 2,385.00p 2,448.50p 7757038
27/11/2017 2,385.00p 2,392.50p 2,357.75p 2,361.00p 3772656
24/11/2017 2,383.00p 2,388.00p 2,369.05p 2,385.00p 2175641
23/11/2017 2,376.00p 2,391.50p 2,367.50p 2,384.00p 2590374
22/11/2017 2,376.00p 2,418.63p 2,371.00p 2,380.50p 5053320
21/11/2017 2,377.50p 2,396.00p 2,368.00p 2,377.00p 4216532
20/11/2017 2,360.00p 2,385.00p 2,360.00p 2,377.50p 4122373
17/11/2017 2,372.50p 2,516.50p 2,354.50p 2,373.00p 4611817
16/11/2017 2,409.00p 2,445.20p 2,377.50p 2,378.50p 4948174
15/11/2017 2,450.50p 2,454.29p 2,428.37p 2,436.00p 5428729
14/11/2017 2,479.00p 2,489.50p 2,462.00p 2,472.50p 4389969
13/11/2017 2,465.00p 2,493.47p 2,464.50p 2,477.50p 5206673
10/11/2017 2,480.50p 2,497.50p 2,453.00p 2,457.50p 5122539
09/11/2017 2,482.50p 2,507.00p 2,475.50p 2,490.00p 3400257
08/11/2017 2,487.50p 2,499.00p 2,478.50p 2,489.50p 6014921
07/11/2017 2,507.50p 2,580.53p 2,487.00p 2,487.00p 6028826
06/11/2017 2,475.00p 2,496.50p 2,471.50p 2,490.00p 4286551
03/11/2017 2,481.50p 2,501.00p 2,465.50p 2,471.50p 4923825
02/11/2017 2,434.50p 2,483.06p 2,410.50p 2,475.00p 5230407
01/11/2017 2,428.00p 2,437.00p 2,413.00p 2,417.00p 12589358
31/10/2017 2,410.00p 2,431.00p 2,401.14p 2,421.50p 5388175
30/10/2017 2,379.50p 2,428.62p 2,379.50p 2,401.50p 5269630
27/10/2017 2,355.00p 2,391.00p 2,351.50p 2,386.00p 3762790
26/10/2017 2,354.00p 2,373.90p 2,348.50p 2,360.00p 4967354
25/10/2017 2,380.00p 2,388.13p 2,353.00p 2,355.50p 4700048
24/10/2017 2,350.00p 2,387.87p 2,347.50p 2,385.00p 4927426
23/10/2017 2,350.50p 2,368.00p 2,337.50p 2,363.00p 4084796
20/10/2017 2,357.00p 2,357.50p 2,341.00p 2,353.50p 4660748
19/10/2017 2,332.50p 2,350.00p 2,328.00p 2,346.00p 7427128
18/10/2017 2,326.00p 2,358.29p 2,321.50p 2,334.50p 3701452
17/10/2017 2,323.00p 2,341.50p 2,314.50p 2,318.50p 4084679
16/10/2017 2,329.00p 2,367.84p 2,321.50p 2,322.00p 4218194
13/10/2017 2,318.50p 2,333.50p 2,309.00p 2,328.00p 4461829
12/10/2017 2,341.00p 2,343.00p 2,326.50p 2,330.00p 3007421
11/10/2017 2,332.50p 2,346.50p 2,325.00p 2,337.50p 3834477
10/10/2017 2,327.50p 2,340.00p 2,313.00p 2,333.50p 3827614
09/10/2017 2,329.50p 2,333.00p 2,317.50p 2,329.00p 2258085
06/10/2017 2,352.00p 2,357.00p 2,331.50p 2,331.50p 3834824
05/10/2017 2,326.00p 2,346.50p 2,326.00p 2,345.00p 5599761
04/10/2017 2,333.50p 2,338.50p 2,316.00p 2,324.00p 4607794
03/10/2017 2,315.00p 2,345.00p 2,301.00p 2,345.00p 3154621
02/10/2017 2,305.50p 2,322.00p 2,299.00p 2,312.00p 3394372
29/09/2017 2,292.50p 2,306.50p 2,283.50p 2,294.50p 3982253
28/09/2017 2,277.00p 2,296.00p 2,268.00p 2,286.00p 3975028
27/09/2017 2,282.00p 2,288.50p 2,257.50p 2,271.00p 4284034
26/09/2017 2,265.50p 2,289.50p 2,257.50p 2,278.00p 5820975
25/09/2017 2,226.50p 2,262.00p 2,223.50p 2,259.50p 3710274
22/09/2017 2,216.50p 2,244.00p 2,206.50p 2,241.50p 4014460
21/09/2017 2,202.50p 2,223.00p 2,202.50p 2,217.50p 4234655
20/09/2017 2,186.00p 2,198.50p 2,169.50p 2,198.50p 3540139
19/09/2017 2,154.50p 2,183.00p 2,154.50p 2,178.50p 3756743
18/09/2017 2,148.00p 2,157.50p 2,137.50p 2,155.50p 2712614
15/09/2017 2,179.50p 2,181.00p 2,134.00p 2,142.50p 8261677
14/09/2017 2,195.50p 2,214.00p 2,175.50p 2,181.50p 3889127
13/09/2017 2,168.00p 2,206.50p 2,161.50p 2,192.00p 3122283
12/09/2017 2,188.50p 2,191.50p 2,163.00p 2,178.00p 3074663
11/09/2017 2,186.00p 2,196.00p 2,174.00p 2,187.00p 2025597
08/09/2017 2,190.50p 2,202.00p 2,174.50p 2,181.00p 3095485
07/09/2017 2,177.00p 2,201.50p 2,171.00p 2,191.50p 3271985
06/09/2017 2,156.00p 2,176.00p 2,144.00p 2,169.00p 4972642
05/09/2017 2,159.00p 2,170.00p 2,153.00p 2,158.00p 2309129
04/09/2017 2,148.50p 2,158.50p 2,146.00p 2,153.00p 1180186
01/09/2017 2,164.00p 2,165.00p 2,143.50p 2,152.50p 2597166
31/08/2017 2,161.00p 2,169.00p 2,147.00p 2,160.50p 3958048
30/08/2017 2,166.00p 2,167.00p 2,146.00p 2,158.50p 2740089
29/08/2017 2,155.50p 2,158.50p 2,130.50p 2,153.50p 3984774
25/08/2017 2,171.00p 2,181.50p 2,162.00p 2,172.50p 1793621
24/08/2017 2,172.50p 2,175.00p 2,161.00p 2,162.00p 3819100
23/08/2017 2,151.00p 2,169.00p 2,145.50p 2,166.50p 3145516
22/08/2017 2,152.00p 2,166.00p 2,147.00p 2,150.50p 3289069
21/08/2017 2,145.00p 2,151.50p 2,130.50p 2,142.50p 2163652
18/08/2017 2,160.50p 2,163.00p 2,136.00p 2,145.50p 3716383
17/08/2017 2,165.50p 2,168.50p 2,150.00p 2,161.00p 2363895
16/08/2017 2,180.50p 2,188.50p 2,166.00p 2,167.00p 3477490
15/08/2017 2,181.00p 2,190.00p 2,160.00p 2,167.00p 2870685
14/08/2017 2,184.00p 2,194.00p 2,164.50p 2,181.50p 3156704
11/08/2017 2,182.50p 2,187.50p 2,168.00p 2,183.00p 5212640
10/08/2017 2,219.00p 2,219.00p 2,192.00p 2,202.50p 2687494
09/08/2017 2,243.00p 2,255.50p 2,230.50p 2,246.50p 4719256
08/08/2017 2,233.00p 2,256.50p 2,231.00p 2,248.00p 3451965
07/08/2017 2,219.00p 2,232.00p 2,218.00p 2,230.00p 2612448
04/08/2017 2,194.50p 2,225.00p 2,194.50p 2,218.50p 2811288
03/08/2017 2,181.50p 2,212.00p 2,167.50p 2,207.00p 4152818
02/08/2017 2,166.00p 2,188.00p 2,146.50p 2,185.00p 3386013
01/08/2017 2,166.50p 2,173.00p 2,155.50p 2,160.00p 4823763
31/07/2017 2,127.00p 2,166.00p 2,126.50p 2,152.00p 5328119
28/07/2017 2,115.50p 2,147.50p 2,111.00p 2,131.50p 4912587
27/07/2017 2,102.50p 2,126.00p 2,097.50p 2,111.00p 4639409
26/07/2017 2,093.00p 2,112.00p 2,090.00p 2,097.00p 4277337
25/07/2017 2,078.50p 2,101.00p 2,073.50p 2,093.50p 2543865
24/07/2017 2,080.00p 2,082.50p 2,057.50p 2,065.00p 7146633
21/07/2017 2,109.00p 2,126.50p 2,081.00p 2,086.50p 4954267
20/07/2017 2,081.50p 2,118.00p 2,076.50p 2,112.00p 4719780
19/07/2017 2,072.00p 2,079.50p 2,057.50p 2,075.00p 3609510
18/07/2017 2,058.00p 2,082.50p 2,049.00p 2,065.50p 4029177
17/07/2017 2,070.50p 2,079.00p 2,061.00p 2,063.50p 3974418
14/07/2017 2,078.50p 2,091.50p 2,058.00p 2,062.00p 3596866
13/07/2017 2,090.50p 2,096.00p 2,065.00p 2,074.50p 5449370
12/07/2017 2,073.00p 2,108.00p 2,073.00p 2,092.00p 5015280
11/07/2017 2,062.50p 2,068.00p 2,039.00p 2,056.00p 3765572
10/07/2017 2,073.00p 2,077.00p 2,054.50p 2,059.00p 4204816
07/07/2017 2,061.50p 2,068.50p 2,045.50p 2,060.50p 5645791
06/07/2017 2,074.50p 2,084.50p 2,049.00p 2,069.00p 6357312
05/07/2017 2,103.00p 2,108.00p 2,066.00p 2,074.00p 4283757
04/07/2017 2,099.50p 2,113.00p 2,088.50p 2,101.00p 2447488
03/07/2017 2,072.50p 2,107.00p 2,068.00p 2,100.50p 3807012
30/06/2017 2,084.50p 2,087.50p 2,060.00p 2,062.50p 6204667
29/06/2017 2,114.50p 2,124.50p 2,092.50p 2,094.50p 4736269
28/06/2017 2,122.50p 2,129.00p 2,095.50p 2,113.50p 5709490
27/06/2017 2,098.50p 2,133.00p 2,095.50p 2,125.50p 4441254
26/06/2017 2,105.00p 2,119.00p 2,097.50p 2,103.00p 4678402
23/06/2017 2,099.00p 2,099.00p 2,072.00p 2,096.50p 5811158
22/06/2017 2,094.00p 2,099.50p 2,052.50p 2,097.50p 5318589
21/06/2017 2,123.50p 2,125.50p 2,095.00p 2,097.00p 5359049
20/06/2017 2,175.00p 2,180.00p 2,121.50p 2,125.50p 6659890
19/06/2017 2,176.50p 2,188.00p 2,167.00p 2,175.00p 3083314
16/06/2017 2,133.50p 2,160.00p 2,132.00p 2,160.00p 11348803
15/06/2017 2,140.50p 2,143.50p 2,112.50p 2,127.00p 6337266
14/06/2017 2,182.50p 2,190.50p 2,142.00p 2,142.00p 6050996
13/06/2017 2,206.00p 2,206.00p 2,173.50p 2,179.00p 4449131
12/06/2017 2,171.00p 2,207.50p 2,137.66p 2,185.50p 6346361
09/06/2017 2,140.00p 2,152.00p 2,119.00p 2,152.00p 6762680
08/06/2017 2,120.00p 2,125.50p 2,105.50p 2,110.00p 5762944
07/06/2017 2,157.50p 2,159.00p 2,114.50p 2,115.00p 5767016
06/06/2017 2,139.50p 2,150.50p 2,123.65p 2,136.50p 6607366
05/06/2017 2,151.50p 2,156.00p 2,129.00p 2,140.00p 4063914
02/06/2017 2,149.50p 2,162.50p 2,131.00p 2,135.50p 5049004
01/06/2017 2,162.00p 2,166.00p 2,143.50p 2,158.00p 4800555
31/05/2017 2,169.50p 2,174.50p 2,142.64p 2,143.50p 8514237
30/05/2017 2,155.50p 2,174.89p 2,150.50p 2,165.00p 4382215
26/05/2017 2,150.00p 2,174.50p 2,147.00p 2,166.50p 4193103
25/05/2017 2,174.50p 2,176.50p 2,148.50p 2,161.00p 3668221
24/05/2017 2,169.50p 2,174.39p 2,153.50p 2,172.00p 4949480
23/05/2017 2,156.00p 2,175.00p 2,151.14p 2,156.50p 5856998
22/05/2017 2,179.50p 2,180.00p 2,152.50p 2,152.50p 6769075
19/05/2017 2,180.00p 2,209.67p 2,154.50p 2,165.00p 8825837
18/05/2017 2,206.00p 2,216.05p 2,155.50p 2,161.00p 8396111
17/05/2017 2,215.00p 2,254.11p 2,206.94p 2,250.50p 5030626
16/05/2017 2,210.50p 2,233.50p 2,187.69p 2,228.50p 6151350
15/05/2017 2,207.50p 2,225.50p 2,187.69p 2,204.00p 5464949
12/05/2017 2,195.00p 2,198.00p 2,176.50p 2,193.50p 11628062
11/05/2017 2,173.00p 2,200.00p 2,173.00p 2,195.00p 8560396
10/05/2017 2,142.00p 2,180.50p 2,135.00p 2,168.50p 4772909
09/05/2017 2,149.50p 2,153.50p 2,136.00p 2,141.00p 6771933
08/05/2017 2,132.50p 2,157.87p 2,117.50p 2,131.50p 6549701
05/05/2017 2,045.00p 2,121.32p 2,038.00p 2,117.50p 7226355
04/05/2017 2,121.50p 2,135.00p 2,055.50p 2,062.00p 9235606
03/05/2017 2,050.00p 2,060.50p 2,040.00p 2,060.50p 4073540
02/05/2017 2,070.50p 2,077.00p 2,048.50p 2,053.00p 6784804
28/04/2017 2,070.00p 2,081.50p 2,052.50p 2,052.50p 6283613
27/04/2017 2,091.00p 2,102.00p 2,054.00p 2,059.50p 4746677
26/04/2017 2,106.00p 2,118.50p 2,092.00p 2,102.00p 6245452

*Close Price adjusted for both dividends and splits