Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/07/2016 2,134.00p 2,138.50p 2,105.55p 2,135.00p 5551548
08/07/2016 2,121.00p 2,135.00p 2,073.50p 2,127.00p 6035344
07/07/2016 2,118.00p 2,144.00p 2,105.00p 2,127.50p 6247626
06/07/2016 2,118.00p 2,132.50p 2,052.99p 2,099.50p 10153017
05/07/2016 2,075.50p 2,128.50p 2,056.50p 2,126.50p 8157936
04/07/2016 2,100.00p 2,117.00p 2,055.15p 2,065.50p 4045882
01/07/2016 2,062.00p 2,098.07p 2,054.50p 2,095.50p 6505548
30/06/2016 2,025.00p 2,062.00p 1,992.00p 2,062.00p 9324471
29/06/2016 1,951.00p 2,018.50p 1,948.50p 2,018.50p 10307406
28/06/2016 1,952.50p 1,952.50p 1,912.00p 1,929.00p 9706705
27/06/2016 1,878.00p 1,947.81p 1,868.00p 1,922.50p 10649933
24/06/2016 1,797.00p 1,928.50p 1,775.50p 1,883.50p 17868850
23/06/2016 1,853.00p 1,889.00p 1,843.50p 1,889.00p 8315403
22/06/2016 1,850.00p 1,860.63p 1,810.50p 1,832.50p 6397276
21/06/2016 1,813.00p 1,847.50p 1,794.75p 1,835.00p 5141972
20/06/2016 1,808.50p 1,845.50p 1,798.50p 1,819.00p 7472485
17/06/2016 1,745.50p 1,791.00p 1,743.50p 1,787.00p 10765551
16/06/2016 1,714.00p 1,739.50p 1,706.50p 1,735.00p 5924218
15/06/2016 1,747.00p 1,750.00p 1,712.25p 1,722.00p 7425575
14/06/2016 1,780.50p 1,797.00p 1,734.00p 1,738.50p 9125717
13/06/2016 1,778.50p 1,802.00p 1,773.37p 1,795.00p 8921852
10/06/2016 1,788.00p 1,801.00p 1,780.00p 1,791.50p 6704356
09/06/2016 1,814.50p 1,824.50p 1,774.82p 1,796.50p 5317321
08/06/2016 1,763.00p 1,823.00p 1,763.00p 1,808.00p 10146913
07/06/2016 1,720.00p 1,764.50p 1,719.70p 1,764.50p 7954893
06/06/2016 1,694.00p 1,724.00p 1,694.00p 1,712.00p 6216436
03/06/2016 1,674.50p 1,729.83p 1,673.50p 1,683.00p 4725037
02/06/2016 1,662.50p 1,692.00p 1,653.00p 1,665.50p 7514670
01/06/2016 1,658.00p 1,668.50p 1,646.00p 1,664.00p 4434969
31/05/2016 1,678.50p 1,692.00p 1,660.50p 1,660.50p 20273576
27/05/2016 1,691.00p 1,699.00p 1,671.50p 1,680.50p 4559853
26/05/2016 1,703.00p 1,724.50p 1,684.00p 1,693.00p 3882632
25/05/2016 1,676.50p 1,700.70p 1,671.00p 1,696.50p 4640125
24/05/2016 1,664.50p 1,673.18p 1,657.00p 1,661.50p 5783258
23/05/2016 1,684.50p 1,690.00p 1,664.00p 1,667.00p 6513766
20/05/2016 1,690.00p 1,727.25p 1,675.50p 1,689.00p 5529203
19/05/2016 1,703.00p 1,708.00p 1,655.00p 1,663.50p 9499769
18/05/2016 1,748.00p 1,751.50p 1,726.28p 1,741.00p 4190360
17/05/2016 1,760.00p 1,771.00p 1,739.00p 1,757.00p 5202141
16/05/2016 1,715.50p 1,757.00p 1,715.50p 1,750.50p 4451369
13/05/2016 1,725.00p 1,732.50p 1,705.10p 1,732.00p 7232556
12/05/2016 1,733.50p 1,778.50p 1,726.50p 1,736.50p 9563023
11/05/2016 1,728.50p 1,751.00p 1,713.00p 1,747.50p 5718860
10/05/2016 1,726.50p 1,741.50p 1,714.40p 1,730.50p 7715658
09/05/2016 1,765.00p 1,775.00p 1,713.00p 1,719.00p 7524803
06/05/2016 1,738.50p 1,763.00p 1,708.50p 1,761.50p 6883463
05/05/2016 1,723.50p 1,758.50p 1,719.00p 1,745.00p 7640536
04/05/2016 1,772.00p 1,780.50p 1,715.50p 1,722.50p 8932058
03/05/2016 1,788.00p 1,792.00p 1,742.00p 1,761.50p 8545059
29/04/2016 1,812.00p 1,813.50p 1,785.00p 1,786.00p 6377268
28/04/2016 1,803.50p 1,832.05p 1,792.20p 1,820.50p 5956533
27/04/2016 1,769.00p 1,819.00p 1,769.00p 1,816.00p 7787785
26/04/2016 1,771.00p 1,782.30p 1,756.00p 1,769.00p 5319925
25/04/2016 1,822.50p 1,826.00p 1,758.31p 1,765.50p 7973154
22/04/2016 1,836.50p 1,838.00p 1,799.50p 1,826.50p 4715922
21/04/2016 1,827.00p 1,847.50p 1,819.73p 1,843.50p 6329410
20/04/2016 1,799.50p 1,830.00p 1,784.80p 1,820.00p 6026487
19/04/2016 1,803.00p 1,828.00p 1,774.00p 1,808.50p 8410515
18/04/2016 1,770.00p 1,805.00p 1,702.27p 1,805.00p 6805010
15/04/2016 1,813.00p 1,827.50p 1,808.00p 1,818.50p 6276250
14/04/2016 1,807.50p 1,819.50p 1,787.50p 1,813.50p 5584185
13/04/2016 1,780.00p 1,803.00p 1,773.33p 1,802.00p 7028758
12/04/2016 1,747.50p 1,765.50p 1,725.50p 1,761.00p 5628010
11/04/2016 1,743.00p 1,744.00p 1,720.00p 1,738.00p 3970888
08/04/2016 1,692.00p 1,743.50p 1,686.00p 1,740.50p 6061325
07/04/2016 1,681.00p 1,693.00p 1,666.50p 1,676.00p 4757321
06/04/2016 1,670.00p 1,684.00p 1,651.00p 1,668.50p 5858290
05/04/2016 1,666.50p 1,678.14p 1,633.50p 1,655.00p 6983180
04/04/2016 1,675.00p 1,700.50p 1,668.00p 1,691.50p 6407569
01/04/2016 1,682.50p 1,690.00p 1,651.00p 1,683.50p 7147517
31/03/2016 1,703.50p 1,713.50p 1,688.00p 1,700.00p 7628147
30/03/2016 1,682.00p 1,731.75p 1,682.00p 1,714.00p 9301939
29/03/2016 1,702.50p 1,707.03p 1,654.50p 1,667.50p 6394101
24/03/2016 1,689.50p 1,698.00p 1,659.00p 1,688.50p 8942341
23/03/2016 1,706.00p 1,716.00p 1,691.00p 1,705.00p 6230313
22/03/2016 1,703.00p 1,711.50p 1,679.23p 1,704.00p 6410118
21/03/2016 1,696.50p 1,712.00p 1,685.50p 1,705.00p 5114353
18/03/2016 1,740.00p 1,744.00p 1,704.50p 1,707.50p 12350489
17/03/2016 1,728.50p 1,757.00p 1,704.50p 1,738.50p 7505380
16/03/2016 1,676.50p 1,717.00p 1,667.76p 1,711.00p 6682242
15/03/2016 1,664.00p 1,668.50p 1,632.54p 1,660.50p 7595400
14/03/2016 1,682.00p 1,693.44p 1,646.05p 1,675.50p 5748701
11/03/2016 1,682.00p 1,687.00p 1,657.00p 1,676.50p 6185142
10/03/2016 1,693.00p 1,695.00p 1,641.00p 1,641.00p 8904576
09/03/2016 1,660.50p 1,696.50p 1,653.00p 1,689.00p 6724651
08/03/2016 1,676.50p 1,688.49p 1,645.00p 1,663.50p 6475905
07/03/2016 1,679.00p 1,698.50p 1,633.82p 1,677.50p 7407660
04/03/2016 1,678.50p 1,688.30p 1,660.00p 1,685.00p 7655435
03/03/2016 1,660.00p 1,678.00p 1,641.50p 1,670.00p 7913282
02/03/2016 1,656.00p 1,658.50p 1,615.14p 1,654.50p 7968368
01/03/2016 1,641.50p 1,652.38p 1,626.00p 1,638.50p 7602304
29/02/2016 1,625.50p 1,656.50p 1,615.44p 1,645.00p 10374227
26/02/2016 1,605.00p 1,654.20p 1,602.00p 1,635.00p 9851460
25/02/2016 1,572.00p 1,613.00p 1,565.50p 1,583.00p 10183333
24/02/2016 1,558.00p 1,571.66p 1,521.50p 1,547.50p 19399420
23/02/2016 1,607.50p 1,610.00p 1,570.50p 1,572.00p 9069013
22/02/2016 1,578.00p 1,659.50p 1,555.00p 1,614.50p 7760572
19/02/2016 1,587.50p 1,621.81p 1,549.00p 1,560.50p 7245861
18/02/2016 1,621.00p 1,629.83p 1,578.00p 1,587.00p 13256767
17/02/2016 1,567.50p 1,637.37p 1,557.50p 1,636.00p 12536360
16/02/2016 1,567.00p 1,607.00p 1,547.00p 1,564.50p 16330409
15/02/2016 1,538.50p 1,557.00p 1,504.50p 1,540.50p 9136612
12/02/2016 1,472.00p 1,530.00p 1,465.50p 1,526.00p 39326192
11/02/2016 1,441.50p 1,458.50p 1,407.00p 1,445.50p 18936162
10/02/2016 1,464.50p 1,489.50p 1,440.87p 1,457.50p 13543857
09/02/2016 1,532.00p 1,543.50p 1,461.00p 1,461.00p 13195197
08/02/2016 1,553.50p 1,556.50p 1,493.00p 1,521.50p 7443802
05/02/2016 1,525.00p 1,562.03p 1,516.00p 1,536.50p 8683281
04/02/2016 1,492.50p 1,542.00p 1,480.50p 1,525.00p 14216986
03/02/2016 1,428.50p 1,452.39p 1,407.00p 1,437.50p 10058731
02/02/2016 1,487.50p 1,493.50p 1,414.00p 1,435.50p 15683425
01/02/2016 1,531.50p 1,536.50p 1,470.50p 1,500.00p 13329910
29/01/2016 1,527.00p 1,533.00p 1,469.00p 1,521.00p 15862929
28/01/2016 1,472.50p 1,541.50p 1,464.00p 1,496.00p 19251398
27/01/2016 1,413.50p 1,462.00p 1,380.00p 1,462.00p 18435256
26/01/2016 1,374.00p 1,425.50p 1,347.50p 1,420.50p 12499019
25/01/2016 1,414.00p 1,414.00p 1,364.50p 1,402.00p 11924904
22/01/2016 1,375.00p 1,406.00p 1,357.50p 1,388.00p 12391851
21/01/2016 1,284.00p 1,322.50p 1,261.03p 1,318.50p 12605156
20/01/2016 1,327.00p 1,330.50p 1,268.50p 1,277.50p 15929768
19/01/2016 1,364.00p 1,390.50p 1,347.50p 1,369.50p 9696170
18/01/2016 1,346.50p 1,372.50p 1,333.00p 1,337.50p 6423978
15/01/2016 1,389.50p 1,394.74p 1,341.50p 1,351.50p 8896655
14/01/2016 1,337.00p 1,404.00p 1,325.50p 1,390.00p 10296169
13/01/2016 1,364.50p 1,398.70p 1,335.50p 1,345.50p 10506699
12/01/2016 1,354.50p 1,395.50p 1,340.50p 1,349.00p 9127656
11/01/2016 1,359.00p 1,393.50p 1,347.50p 1,355.00p 13928896
08/01/2016 1,465.00p 1,465.00p 1,375.50p 1,375.50p 15226879
07/01/2016 1,464.00p 1,474.00p 1,417.50p 1,462.00p 12608355
06/01/2016 1,535.00p 1,540.15p 1,483.00p 1,504.00p 7679373
05/01/2016 1,565.00p 1,573.00p 1,526.50p 1,535.00p 6000275
04/01/2016 1,558.00p 1,560.50p 1,511.00p 1,538.00p 7615123
31/12/2015 1,556.50p 1,560.00p 1,540.50p 1,543.00p 1614808
30/12/2015 1,577.50p 1,579.00p 1,557.00p 1,563.00p 4112863
29/12/2015 1,562.00p 1,582.00p 1,545.50p 1,579.00p 5789584
24/12/2015 1,576.50p 1,586.00p 1,567.00p 1,571.00p 1319934
23/12/2015 1,504.50p 1,570.50p 1,499.50p 1,564.50p 8234189
22/12/2015 1,464.50p 1,496.50p 1,454.50p 1,493.00p 9293577
21/12/2015 1,464.00p 1,480.00p 1,450.50p 1,450.50p 11945288
18/12/2015 1,449.00p 1,487.50p 1,445.50p 1,469.00p 12123710
17/12/2015 1,498.50p 1,500.00p 1,453.50p 1,460.00p 9329290
16/12/2015 1,477.50p 1,493.49p 1,463.00p 1,475.00p 9359863
15/12/2015 1,452.50p 1,482.00p 1,449.00p 1,473.50p 10213552
14/12/2015 1,470.50p 1,478.00p 1,423.00p 1,428.00p 10589602
11/12/2015 1,528.00p 1,531.50p 1,459.36p 1,460.00p 9732162
10/12/2015 1,552.00p 1,558.00p 1,521.00p 1,533.50p 6737360
09/12/2015 1,527.00p 1,575.00p 1,496.00p 1,551.50p 7826220
08/12/2015 1,524.00p 1,542.50p 1,492.00p 1,526.00p 11223392
07/12/2015 1,601.50p 1,601.50p 1,523.50p 1,526.50p 8364142
04/12/2015 1,629.50p 1,671.00p 1,589.00p 1,599.50p 7021012
03/12/2015 1,682.50p 1,699.00p 1,629.00p 1,629.00p 9518746
02/12/2015 1,659.00p 1,702.50p 1,652.50p 1,680.50p 7434164
01/12/2015 1,659.50p 1,670.33p 1,649.50p 1,660.50p 5106451
30/11/2015 1,665.00p 1,682.50p 1,649.50p 1,652.00p 7794779
27/11/2015 1,687.50p 1,690.00p 1,666.50p 1,673.50p 2759496
26/11/2015 1,673.00p 1,697.00p 1,663.00p 1,692.50p 3567427
25/11/2015 1,670.00p 1,686.00p 1,654.00p 1,666.50p 3783886
24/11/2015 1,630.50p 1,668.00p 1,621.75p 1,667.50p 6244075
23/11/2015 1,620.50p 1,670.00p 1,612.50p 1,641.00p 3953933
20/11/2015 1,680.00p 1,684.00p 1,642.50p 1,648.50p 7422028
19/11/2015 1,677.00p 1,707.37p 1,670.00p 1,681.50p 6253344
18/11/2015 1,628.50p 1,667.50p 1,619.00p 1,662.50p 5964949
17/11/2015 1,619.00p 1,644.00p 1,612.00p 1,637.50p 4622888
16/11/2015 1,576.00p 1,625.50p 1,572.00p 1,588.00p 4281169
13/11/2015 1,591.00p 1,638.50p 1,570.50p 1,582.00p 4551436
12/11/2015 1,633.50p 1,657.95p 1,596.50p 1,596.50p 4969861
11/11/2015 1,690.00p 1,702.50p 1,663.50p 1,667.50p 4917270
10/11/2015 1,711.00p 1,720.00p 1,688.50p 1,692.00p 3721867
09/11/2015 1,722.50p 1,748.50p 1,706.50p 1,707.00p 4921780
06/11/2015 1,727.50p 1,739.00p 1,701.00p 1,722.00p 5612606
05/11/2015 1,761.00p 1,761.50p 1,715.50p 1,724.00p 7965936
04/11/2015 1,777.00p 1,802.50p 1,764.50p 1,768.00p 7223857
03/11/2015 1,733.50p 1,764.00p 1,722.00p 1,764.00p 8358136
02/11/2015 1,693.00p 1,719.00p 1,681.50p 1,714.00p 3876320
30/10/2015 1,725.00p 1,732.50p 1,693.00p 1,700.00p 5347733
29/10/2015 1,722.50p 1,731.50p 1,699.50p 1,717.00p 6937738
28/10/2015 1,713.00p 1,761.64p 1,712.00p 1,742.50p 7100677
27/10/2015 1,745.00p 1,750.50p 1,702.12p 1,721.50p 7144035
26/10/2015 1,782.50p 1,790.00p 1,749.50p 1,750.00p 6586652
23/10/2015 1,824.00p 1,824.00p 1,771.50p 1,775.50p 7070282
22/10/2015 1,810.00p 1,825.50p 1,786.26p 1,803.00p 6858325
21/10/2015 1,806.50p 1,831.88p 1,793.00p 1,826.00p 5019960
20/10/2015 1,800.00p 1,823.59p 1,766.63p 1,793.00p 3721725
19/10/2015 1,833.00p 1,842.00p 1,791.50p 1,799.50p 4557440
16/10/2015 1,822.00p 1,863.99p 1,818.50p 1,834.50p 4850674
15/10/2015 1,806.50p 1,819.50p 1,780.50p 1,804.50p 6706157
14/10/2015 1,781.00p 1,810.50p 1,766.50p 1,782.50p 4503383
13/10/2015 1,804.00p 1,810.50p 1,768.50p 1,796.00p 3901139
12/10/2015 1,824.00p 1,839.50p 1,803.50p 1,814.00p 3516330
09/10/2015 1,850.00p 1,858.00p 1,822.00p 1,833.00p 9672005
08/10/2015 1,806.00p 1,833.00p 1,795.00p 1,831.50p 5631480
07/10/2015 1,781.50p 1,834.50p 1,774.44p 1,815.00p 11897910
06/10/2015 1,709.50p 1,774.76p 1,681.00p 1,766.50p 7132093
05/10/2015 1,658.50p 1,706.00p 1,645.00p 1,706.00p 7852545
02/10/2015 1,604.50p 1,650.50p 1,600.00p 1,622.00p 5506630
01/10/2015 1,583.00p 1,631.00p 1,574.00p 1,601.00p 6416550
30/09/2015 1,564.50p 1,567.50p 1,542.00p 1,563.00p 9194551
29/09/2015 1,503.00p 1,561.00p 1,502.50p 1,543.00p 9190326
28/09/2015 1,558.00p 1,569.50p 1,514.50p 1,514.50p 3621972
25/09/2015 1,569.00p 1,571.50p 1,548.93p 1,557.00p 5003831

*Close Price adjusted for both dividends and splits