Shell 'B' (RDSB) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/09/2015 1,560.00p 1,567.00p 1,534.00p 1,539.50p 5110985
23/09/2015 1,552.50p 1,596.00p 1,548.00p 1,575.50p 5356424
22/09/2015 1,599.50p 1,600.75p 1,538.00p 1,544.00p 6256938
21/09/2015 1,586.00p 1,613.50p 1,585.00p 1,596.00p 4709479
18/09/2015 1,645.00p 1,650.50p 1,590.50p 1,599.00p 9817535
17/09/2015 1,672.00p 1,681.00p 1,650.00p 1,655.50p 4851981
16/09/2015 1,639.50p 1,675.50p 1,626.50p 1,671.50p 5485456
15/09/2015 1,613.50p 1,644.92p 1,589.00p 1,631.50p 4315543
14/09/2015 1,620.50p 1,643.00p 1,600.00p 1,613.50p 4097444
11/09/2015 1,631.50p 1,635.00p 1,612.00p 1,615.00p 5172363
10/09/2015 1,634.00p 1,652.00p 1,605.00p 1,622.50p 5607150
09/09/2015 1,668.00p 1,673.37p 1,640.00p 1,649.00p 9223225
08/09/2015 1,615.00p 1,645.00p 1,615.00p 1,632.00p 8136806
07/09/2015 1,629.50p 1,652.50p 1,609.50p 1,610.00p 3286640
04/09/2015 1,659.00p 1,665.00p 1,606.50p 1,611.50p 5627195
03/09/2015 1,668.50p 1,684.00p 1,652.50p 1,667.50p 8575972
02/09/2015 1,642.50p 1,675.50p 1,613.00p 1,640.50p 7554176
01/09/2015 1,704.00p 1,727.50p 1,634.50p 1,646.00p 9990506
28/08/2015 1,679.50p 1,714.50p 1,659.50p 1,706.50p 8365036
27/08/2015 1,630.00p 1,670.50p 1,600.50p 1,659.50p 14663093
26/08/2015 1,611.00p 1,641.50p 1,584.50p 1,585.50p 9670239
25/08/2015 1,616.50p 1,654.50p 1,604.50p 1,633.50p 10413122
24/08/2015 1,642.50p 1,666.00p 1,550.00p 1,586.00p 13017628
21/08/2015 1,728.00p 1,753.50p 1,692.50p 1,692.50p 6045121
20/08/2015 1,736.50p 1,763.00p 1,724.52p 1,753.00p 5723904
19/08/2015 1,776.00p 1,780.71p 1,737.50p 1,740.00p 3947973
18/08/2015 1,814.50p 1,819.50p 1,778.44p 1,782.50p 3212115
17/08/2015 1,824.50p 1,824.50p 1,798.50p 1,812.00p 2401472
14/08/2015 1,828.00p 1,855.60p 1,809.12p 1,814.00p 3108617
13/08/2015 1,890.00p 1,913.10p 1,831.50p 1,833.50p 6017731
12/08/2015 1,889.00p 1,894.00p 1,859.00p 1,890.50p 6944374
11/08/2015 1,890.00p 1,907.29p 1,876.50p 1,878.50p 4999056
10/08/2015 1,905.00p 1,915.00p 1,871.16p 1,893.00p 5794635
07/08/2015 1,890.50p 1,919.50p 1,881.50p 1,906.00p 4835732
06/08/2015 1,864.00p 1,889.88p 1,859.00p 1,885.00p 5844385
05/08/2015 1,841.00p 1,881.50p 1,835.00p 1,876.00p 5502357
04/08/2015 1,841.50p 1,857.00p 1,825.79p 1,845.00p 4653906
03/08/2015 1,853.50p 1,866.11p 1,838.50p 1,849.50p 3983489
31/07/2015 1,864.00p 1,883.50p 1,847.20p 1,860.50p 5824994
30/07/2015 1,825.00p 1,871.50p 1,777.00p 1,861.00p 9076109
29/07/2015 1,768.00p 1,777.50p 1,746.00p 1,777.00p 7726893
28/07/2015 1,764.00p 1,771.00p 1,745.82p 1,752.50p 9615095
27/07/2015 1,762.00p 1,785.50p 1,746.00p 1,759.50p 4836490
24/07/2015 1,802.50p 1,803.50p 1,766.00p 1,770.00p 4714526
23/07/2015 1,816.50p 1,817.50p 1,791.65p 1,798.00p 3893778
22/07/2015 1,822.50p 1,835.00p 1,799.00p 1,800.50p 4786570
21/07/2015 1,838.00p 1,854.00p 1,828.00p 1,848.50p 3281306
20/07/2015 1,837.50p 1,857.00p 1,827.00p 1,838.00p 2654423
17/07/2015 1,852.00p 1,895.50p 1,825.44p 1,829.50p 4340594
16/07/2015 1,848.00p 1,857.44p 1,836.00p 1,855.50p 2943036
15/07/2015 1,859.50p 1,861.50p 1,842.00p 1,848.50p 2682727
14/07/2015 1,835.50p 1,860.00p 1,820.50p 1,860.00p 5430312
13/07/2015 1,877.00p 1,877.00p 1,830.00p 1,840.00p 4129352
10/07/2015 1,855.00p 1,864.50p 1,835.71p 1,848.50p 4665841
09/07/2015 1,814.50p 1,838.00p 1,804.00p 1,825.00p 6703022
08/07/2015 1,776.00p 1,821.44p 1,770.50p 1,812.50p 5947717
07/07/2015 1,804.50p 1,806.31p 1,761.50p 1,761.50p 4910760
06/07/2015 1,810.00p 1,817.50p 1,800.44p 1,800.50p 3679358
03/07/2015 1,840.00p 1,840.75p 1,811.50p 1,821.50p 2722072
02/07/2015 1,820.00p 1,843.00p 1,815.50p 1,833.50p 6528751
01/07/2015 1,832.50p 1,846.00p 1,814.00p 1,819.50p 5576921
30/06/2015 1,840.00p 1,841.00p 1,807.00p 1,807.00p 14654016
29/06/2015 1,862.00p 1,870.17p 1,838.50p 1,841.00p 5030925
26/06/2015 1,906.00p 1,906.00p 1,875.50p 1,886.00p 3694285
25/06/2015 1,910.00p 1,941.00p 1,902.50p 1,908.00p 4229390
24/06/2015 1,900.00p 1,929.50p 1,900.00p 1,916.50p 5489912
23/06/2015 1,898.00p 1,900.85p 1,885.00p 1,888.00p 4696326
22/06/2015 1,897.00p 1,905.00p 1,887.00p 1,902.50p 8096802
19/06/2015 1,868.00p 1,890.50p 1,853.00p 1,870.00p 5985935
18/06/2015 1,873.00p 1,874.00p 1,857.00p 1,872.50p 4271871
17/06/2015 1,882.00p 1,886.90p 1,870.50p 1,873.00p 4748093
16/06/2015 1,874.50p 1,889.00p 1,854.00p 1,878.00p 5595666
15/06/2015 1,874.50p 1,892.50p 1,863.50p 1,880.50p 4705198
12/06/2015 1,920.50p 1,926.00p 1,875.50p 1,884.00p 6571490
11/06/2015 1,929.00p 1,943.38p 1,917.50p 1,925.00p 3439409
10/06/2015 1,901.00p 1,929.00p 1,893.50p 1,924.50p 6259666
09/06/2015 1,908.50p 1,915.50p 1,888.00p 1,897.00p 5958158
08/06/2015 1,927.50p 1,931.50p 1,900.00p 1,913.00p 5203083
05/06/2015 1,908.50p 1,937.50p 1,898.50p 1,919.50p 6806214
04/06/2015 1,937.50p 1,942.00p 1,915.50p 1,918.00p 12881198
03/06/2015 1,956.00p 1,970.01p 1,939.00p 1,952.00p 5786191
02/06/2015 1,953.00p 1,967.87p 1,924.00p 1,949.50p 5698124
01/06/2015 1,981.00p 1,984.00p 1,936.00p 1,941.50p 7523315
29/05/2015 1,989.00p 2,005.50p 1,969.00p 1,973.50p 7052916
28/05/2015 1,981.00p 1,994.00p 1,965.00p 1,985.00p 3158560
27/05/2015 1,961.00p 1,986.50p 1,958.00p 1,979.50p 4677688
26/05/2015 2,000.00p 2,000.00p 1,946.94p 1,954.00p 5995148
22/05/2015 2,029.50p 2,034.30p 1,998.50p 2,000.50p 4733472
21/05/2015 2,006.00p 2,028.00p 2,003.00p 2,021.00p 3939070
20/05/2015 2,000.00p 2,008.00p 1,980.00p 2,002.50p 4467615
19/05/2015 2,017.50p 2,024.50p 1,995.50p 2,000.00p 5107826
18/05/2015 2,033.50p 2,048.50p 2,003.50p 2,011.00p 5172328
15/05/2015 2,052.00p 2,079.35p 2,019.50p 2,026.00p 4006923
14/05/2015 2,055.00p 2,087.82p 2,038.50p 2,055.00p 3793056
13/05/2015 2,081.00p 2,084.00p 2,068.50p 2,081.50p 5681304
12/05/2015 2,090.00p 2,090.00p 2,048.00p 2,068.00p 6538148
11/05/2015 2,104.50p 2,127.50p 2,079.50p 2,085.00p 5157646
08/05/2015 2,065.00p 2,104.50p 2,018.76p 2,096.00p 8075641
07/05/2015 2,109.00p 2,109.50p 2,056.50p 2,068.00p 8933202
06/05/2015 2,118.00p 2,134.50p 2,110.00p 2,121.50p 4900966
05/05/2015 2,135.50p 2,158.00p 2,103.50p 2,120.00p 7518990
01/05/2015 2,092.00p 2,110.50p 2,077.50p 2,098.00p 3761529
30/04/2015 2,125.00p 2,125.00p 2,084.50p 2,094.50p 12123260
29/04/2015 2,082.50p 2,097.50p 2,056.00p 2,069.00p 4862792
28/04/2015 2,096.50p 2,108.00p 2,074.93p 2,083.50p 6276349
27/04/2015 2,085.00p 2,112.00p 2,068.00p 2,102.50p 7334366
24/04/2015 2,110.50p 2,122.56p 2,089.15p 2,092.00p 13067348
23/04/2015 2,105.00p 2,125.14p 2,095.10p 2,110.50p 6524533
22/04/2015 2,129.50p 2,145.50p 2,095.96p 2,100.00p 7066248
21/04/2015 2,139.00p 2,145.00p 2,120.00p 2,126.50p 5616608
20/04/2015 2,129.50p 2,155.00p 2,124.00p 2,145.50p 5986379
17/04/2015 2,159.00p 2,161.00p 2,108.50p 2,120.50p 8064793
16/04/2015 2,129.50p 2,159.19p 2,121.50p 2,144.50p 10382328
15/04/2015 2,089.50p 2,134.50p 2,074.00p 2,122.00p 8246749
14/04/2015 2,056.00p 2,097.50p 2,049.36p 2,086.00p 8390773
13/04/2015 2,062.50p 2,070.00p 2,038.79p 2,065.50p 7775611
10/04/2015 2,047.50p 2,051.00p 2,021.00p 2,048.00p 9275282
09/04/2015 2,048.50p 2,057.26p 1,993.50p 2,032.00p 20663748
08/04/2015 2,150.00p 2,160.10p 2,008.00p 2,019.50p 35596124
07/04/2015 2,156.00p 2,209.50p 2,130.00p 2,208.50p 4302846
02/04/2015 2,140.50p 2,153.00p 2,116.50p 2,126.50p 3479449
01/04/2015 2,105.00p 2,151.00p 2,105.00p 2,132.00p 4519808
31/03/2015 2,162.50p 2,167.50p 2,098.00p 2,099.00p 6020688
30/03/2015 2,152.50p 2,174.00p 2,128.31p 2,150.00p 3719015
27/03/2015 2,160.50p 2,164.50p 2,062.12p 2,131.50p 5274694
26/03/2015 2,210.00p 2,223.50p 2,162.87p 2,170.00p 5014405
25/03/2015 2,181.50p 2,223.00p 2,176.00p 2,200.50p 3391803
24/03/2015 2,204.00p 2,222.50p 2,184.49p 2,189.50p 4850476
23/03/2015 2,176.00p 2,215.00p 2,086.32p 2,215.00p 9200792
20/03/2015 2,150.50p 2,181.93p 2,138.77p 2,171.00p 10464950
19/03/2015 2,127.50p 2,145.50p 2,106.00p 2,140.00p 5290075
18/03/2015 2,074.00p 2,118.00p 2,070.87p 2,118.00p 4860872
17/03/2015 2,029.00p 2,070.00p 2,027.50p 2,068.50p 4557544
16/03/2015 2,016.50p 2,033.14p 2,007.50p 2,025.50p 3999219
13/03/2015 2,061.50p 2,063.50p 2,003.50p 2,005.50p 6131010
12/03/2015 2,045.00p 2,089.50p 2,044.00p 2,053.00p 3559409
11/03/2015 2,051.50p 2,060.19p 2,028.00p 2,031.50p 5160981
10/03/2015 2,133.50p 2,133.50p 2,037.50p 2,037.50p 5680783
09/03/2015 2,139.00p 2,149.00p 2,111.00p 2,141.00p 3046204
06/03/2015 2,151.50p 2,155.00p 2,131.50p 2,140.00p 3340468
05/03/2015 2,153.00p 2,173.50p 2,139.00p 2,147.00p 3050092
04/03/2015 2,156.00p 2,176.00p 2,130.62p 2,145.50p 3247620
03/03/2015 2,168.00p 2,176.50p 2,141.00p 2,144.00p 8822723
02/03/2015 2,200.00p 2,210.00p 2,156.50p 2,159.50p 5476117
27/02/2015 2,192.50p 2,217.00p 2,181.00p 2,205.50p 4407319
26/02/2015 2,208.50p 2,222.50p 2,181.00p 2,191.50p 2930967
25/02/2015 2,215.00p 2,220.00p 2,190.00p 2,214.00p 2525359
24/02/2015 2,194.00p 2,220.50p 2,178.00p 2,215.00p 4021264
23/02/2015 2,225.00p 2,234.00p 2,181.00p 2,193.00p 2635755
20/02/2015 2,204.00p 2,258.25p 2,184.00p 2,206.00p 5159781
19/02/2015 2,229.00p 2,237.00p 2,185.00p 2,198.00p 3413135
18/02/2015 2,261.00p 2,267.50p 2,228.00p 2,244.50p 3089865
17/02/2015 2,207.00p 2,256.00p 2,204.00p 2,247.00p 3194234
16/02/2015 2,240.50p 2,246.00p 2,214.50p 2,228.00p 2141799
13/02/2015 2,205.00p 2,264.03p 2,205.00p 2,236.50p 4238968
12/02/2015 2,219.00p 2,251.34p 2,193.50p 2,203.50p 4385687
11/02/2015 2,254.00p 2,257.00p 2,219.50p 2,244.50p 3314712
10/02/2015 2,276.00p 2,277.65p 2,227.50p 2,245.00p 3479149
09/02/2015 2,251.00p 2,282.00p 2,232.00p 2,272.00p 3695920
06/02/2015 2,274.50p 2,277.00p 2,242.50p 2,250.00p 5261242
05/02/2015 2,224.00p 2,283.00p 2,186.50p 2,272.50p 4805094
04/02/2015 2,276.00p 2,282.00p 2,204.62p 2,245.50p 5262279
03/02/2015 2,187.00p 2,271.00p 2,185.50p 2,268.50p 5994023
02/02/2015 2,135.00p 2,186.00p 2,127.50p 2,170.50p 5376218
30/01/2015 2,156.00p 2,158.50p 2,102.00p 2,104.50p 7047091
29/01/2015 2,169.00p 2,184.00p 2,129.50p 2,138.00p 9807083
28/01/2015 2,315.00p 2,315.00p 2,235.50p 2,248.00p 5673853
27/01/2015 2,306.00p 2,312.00p 2,242.00p 2,286.50p 4700896
26/01/2015 2,256.50p 2,306.00p 2,227.50p 2,304.00p 4907851
23/01/2015 2,277.00p 2,280.00p 2,219.50p 2,274.00p 5442016
22/01/2015 2,231.50p 2,272.50p 2,218.00p 2,250.00p 6105660
21/01/2015 2,184.00p 2,234.50p 2,184.00p 2,227.00p 9024716
20/01/2015 2,180.00p 2,207.50p 2,165.50p 2,176.00p 3911342
19/01/2015 2,170.50p 2,184.00p 2,145.00p 2,167.00p 3585691
16/01/2015 2,107.00p 2,172.00p 2,107.00p 2,167.50p 4630567
15/01/2015 2,098.00p 2,140.50p 2,023.00p 2,129.00p 6736059
14/01/2015 2,102.50p 2,102.50p 2,043.50p 2,052.00p 6769081
13/01/2015 2,099.00p 2,140.87p 2,085.79p 2,127.00p 4578757
12/01/2015 2,169.00p 2,169.00p 2,088.50p 2,126.50p 4836571
09/01/2015 2,205.50p 2,206.50p 2,147.50p 2,160.00p 4306279
08/01/2015 2,187.50p 2,207.50p 2,162.00p 2,200.00p 4272088
07/01/2015 2,122.00p 2,181.50p 2,104.00p 2,148.50p 5989533
06/01/2015 2,125.00p 2,172.50p 2,077.50p 2,121.00p 5231824
05/01/2015 2,220.00p 2,229.00p 2,123.00p 2,128.50p 5908429
02/01/2015 2,242.00p 2,256.00p 2,205.00p 2,235.50p 2963987
31/12/2014 2,274.00p 2,274.00p 2,218.50p 2,233.00p 1032723
30/12/2014 2,260.00p 2,269.50p 2,222.00p 2,239.00p 2571957
29/12/2014 2,294.00p 2,295.00p 2,263.50p 2,284.50p 1984503
24/12/2014 2,270.50p 2,288.50p 2,261.00p 2,281.00p 861864
23/12/2014 2,256.00p 2,277.50p 2,241.50p 2,266.00p 2959708
22/12/2014 2,254.50p 2,297.50p 2,227.50p 2,245.50p 4985195
19/12/2014 2,193.50p 2,234.00p 2,172.50p 2,222.50p 7549667
18/12/2014 2,193.00p 2,196.50p 2,136.00p 2,159.00p 6324465
17/12/2014 2,073.50p 2,169.50p 2,051.50p 2,155.50p 5651641
16/12/2014 2,005.00p 2,094.00p 1,984.50p 2,094.00p 7971466
15/12/2014 2,020.00p 2,092.00p 1,989.00p 1,989.00p 6723750
12/12/2014 2,083.00p 2,088.00p 2,031.50p 2,031.50p 5967113
11/12/2014 2,100.00p 2,136.50p 2,087.69p 2,102.00p 4568509
10/12/2014 2,163.00p 2,163.43p 2,098.50p 2,098.50p 3944881
09/12/2014 2,169.50p 2,189.50p 2,133.51p 2,154.50p 4635071

*Close Price adjusted for both dividends and splits