U.S. Markets open in 1 hr 32 mins

Royal Dutch Shell plc (RDSA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,116.00+4.00 (+0.19%)
As of 12:43PM BST. Market open.
People also watch
RDSB.LBP.LRIO.LBLT.LAZN.L
DateOpenHighLowCloseAdj Close*Volume
May 24, 20172,116.002,121.002,110.502,116.002,116.001,479,981
May 23, 20172,116.502,129.002,109.002,112.002,112.004,700,274
May 22, 20172,128.002,136.502,107.652,109.502,109.505,461,067
May 19, 20172,127.002,163.172,114.502,118.002,118.007,720,445
May 18, 20172,139.002,153.552,099.002,108.502,108.508,553,630
May 18, 201747 Dividend
May 17, 20172,157.002,191.112,151.002,185.002,185.005,229,958
May 16, 20172,158.502,176.502,136.972,168.002,168.005,024,203
May 15, 20172,156.002,172.002,147.502,154.502,154.505,536,102
May 12, 20172,130.502,145.002,123.502,145.002,145.004,568,026
May 11, 20172,121.502,142.502,120.002,132.502,132.505,386,621
May 10, 20172,090.002,127.002,084.002,112.502,112.504,585,889
May 09, 20172,098.502,108.002,088.002,091.002,091.004,783,490
May 08, 20172,078.502,103.002,062.502,082.002,082.006,409,906
May 05, 20172,007.502,068.501,996.002,067.502,067.506,871,526
May 04, 20172,071.002,088.502,011.502,025.002,025.008,453,789
May 03, 20172,006.002,018.201,999.872,018.002,018.003,890,566
May 02, 20172,018.002,028.502,006.002,012.002,012.004,494,479
Apr 28, 20172,016.502,053.502,002.502,002.502,002.505,508,763
Apr 27, 20172,034.002,034.001,996.502,010.502,010.505,239,214
Apr 26, 20172,041.502,055.032,034.502,045.002,045.005,455,058
Apr 25, 20172,046.502,050.002,036.502,044.502,044.504,159,976
Apr 24, 20172,053.502,053.502,031.002,033.002,033.005,461,245
Apr 21, 20171,994.002,003.501,982.501,992.501,992.505,194,887
Apr 20, 20172,001.502,038.041,986.002,001.002,001.009,617,193
Apr 19, 20172,029.502,031.002,004.502,004.502,004.507,662,641
Apr 18, 20172,106.502,106.502,048.002,049.502,049.506,274,442
Apr 13, 20172,122.002,125.502,095.502,106.502,106.504,652,292
Apr 12, 20172,149.502,156.252,131.002,131.002,131.003,577,908
Apr 11, 20172,140.002,153.002,125.502,142.002,142.004,375,486
Apr 10, 20172,141.502,152.002,127.502,143.502,143.503,105,426
Apr 07, 20172,132.002,147.002,122.002,145.502,145.504,191,108
Apr 06, 20172,102.502,128.502,084.502,115.502,115.504,143,968
Apr 05, 20172,122.502,137.502,112.002,113.502,113.503,808,055
Apr 04, 20172,088.002,103.002,079.502,099.502,099.503,337,436
Apr 03, 20172,110.002,114.002,075.002,076.002,076.004,555,374
Mar 31, 20172,120.502,127.502,094.502,096.002,096.006,300,984
Mar 30, 20172,133.002,144.502,114.502,123.002,123.008,549,478
Mar 29, 20172,123.502,131.002,093.502,130.002,130.004,993,389
Mar 28, 20172,082.502,115.502,072.502,111.002,111.004,409,200
Mar 27, 20172,075.502,081.002,058.482,078.002,078.002,611,370
Mar 24, 20172,093.002,099.502,063.222,083.002,083.003,086,341
Mar 23, 20172,103.502,105.002,082.502,097.502,097.504,024,295
Mar 22, 20172,107.502,111.502,084.002,104.502,104.505,358,438
Mar 21, 20172,122.502,138.002,100.502,112.502,112.505,595,780
Mar 20, 20172,118.002,122.152,108.002,116.002,116.003,731,029
Mar 17, 20172,123.002,147.002,120.002,123.002,123.0012,027,723
Mar 16, 20172,129.002,147.502,106.502,117.502,117.505,826,564
Mar 15, 20172,094.502,111.002,094.502,097.002,097.004,353,993
Mar 14, 20172,131.502,140.002,084.502,092.002,092.004,668,339
Mar 13, 20172,114.502,128.502,098.502,120.502,120.504,135,220
Mar 10, 20172,107.502,142.002,100.502,113.502,113.506,580,642
Mar 09, 20172,107.002,110.002,036.502,089.502,089.509,683,008
Mar 08, 20172,142.502,149.502,124.502,126.002,126.003,836,814
Mar 07, 20172,144.002,153.002,138.502,145.502,145.505,748,325
Mar 06, 20172,129.002,141.502,122.002,138.502,138.503,184,526
Mar 03, 20172,128.502,144.502,123.502,137.502,137.505,286,819
Mar 02, 20172,121.502,134.502,115.502,130.502,130.5012,887,576
Mar 01, 20172,093.502,127.742,086.502,123.502,123.508,469,665
Feb 28, 20172,083.502,088.502,061.502,079.502,079.508,400,998
Feb 27, 20172,096.002,111.082,074.502,074.502,074.504,012,250
Feb 24, 20172,087.002,088.002,057.002,073.002,073.004,522,632
Feb 23, 20172,088.002,103.742,079.502,088.502,088.508,231,946
Feb 22, 20170.000.000.000.000.00-
Feb 21, 20172,079.002,114.502,078.502,094.002,094.007,261,254
Feb 20, 20172,107.502,112.502,080.002,080.002,080.004,708,767
Feb 17, 20172,118.002,142.752,093.002,095.002,095.006,296,741
Feb 16, 20172,152.002,153.002,123.002,123.002,123.005,430,991
Feb 16, 201738.64 Dividend
Feb 15, 20172,192.502,193.002,168.002,170.502,170.504,052,525
Feb 14, 20172,168.502,206.012,167.002,172.502,172.5014,056,327
Feb 13, 20172,174.502,182.502,163.122,173.502,173.504,343,578
Feb 10, 20172,153.002,180.002,146.502,166.502,166.505,325,340
Feb 09, 20172,122.502,151.502,114.502,142.502,142.505,373,876
Feb 08, 20172,147.502,147.502,095.002,121.502,121.505,508,168
Feb 07, 20172,166.502,189.002,146.502,154.002,154.005,093,491
Feb 06, 20172,190.002,197.002,166.522,175.002,175.004,087,688
Feb 03, 20172,175.002,205.002,168.502,193.002,193.004,922,838
Feb 02, 20172,172.002,196.502,157.002,165.502,165.509,678,994
Feb 01, 20172,162.502,180.502,127.502,137.002,137.008,095,384
Jan 31, 20172,151.502,191.002,144.002,147.502,147.505,325,695
Jan 30, 20172,176.502,182.002,141.502,154.002,154.003,690,633
Jan 27, 20172,197.502,200.502,178.002,191.002,191.002,813,700
Jan 26, 20172,204.502,208.502,180.502,189.002,189.004,330,380
Jan 25, 20172,210.502,217.502,202.502,202.502,202.503,938,857
Jan 24, 20172,203.002,216.502,199.422,199.502,199.504,241,369
Jan 23, 20172,208.002,220.002,183.502,194.002,194.007,631,521
Jan 20, 20172,219.002,238.502,214.002,223.002,223.004,570,625
Jan 19, 20172,234.002,243.002,194.002,208.502,208.505,494,791
Jan 18, 20172,251.002,260.502,212.352,242.502,242.505,486,445
Jan 17, 20172,278.002,280.002,241.502,241.502,241.504,333,079
Jan 16, 20172,289.002,295.502,273.502,281.002,281.002,812,775
Jan 13, 20172,288.002,295.002,271.002,281.502,281.504,430,581
Jan 12, 20172,270.002,287.502,226.742,282.502,282.505,821,202
Jan 11, 20172,238.002,286.002,232.002,274.002,274.003,745,420
Jan 10, 20172,261.002,270.002,241.502,249.002,249.004,067,850
Jan 09, 20172,272.502,280.002,244.002,255.002,255.004,269,854
Jan 06, 20172,258.502,267.502,246.502,267.502,267.503,017,074
Jan 05, 20172,275.502,279.002,251.002,263.502,263.503,927,799
Jan 04, 20172,267.002,280.502,261.002,275.002,275.004,755,974
*Close price adjusted for dividends and splits.
Loading more data...