RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20172,320.002,322.502,307.002,313.502,313.504,612,050
Oct 19, 20172,301.002,314.502,293.502,311.502,311.504,549,653
Oct 18, 20172,294.002,309.002,289.502,300.002,300.003,439,290
Oct 17, 20172,286.002,307.752,280.002,289.002,289.003,713,400
Oct 16, 20170.000.000.000.000.00-
Oct 13, 20172,279.002,310.142,277.002,285.502,285.503,758,564
Oct 12, 20172,300.502,310.502,263.672,300.502,300.503,869,918
Oct 11, 20172,298.002,309.502,289.502,305.002,305.007,487,785
Oct 10, 20172,294.002,308.032,281.002,295.502,295.504,636,365
Oct 09, 20172,289.002,306.142,283.502,296.502,296.502,881,877
Oct 06, 20172,317.002,320.132,296.002,297.502,297.505,588,080
Oct 05, 20172,287.002,310.502,287.002,309.002,309.005,490,869
Oct 04, 20172,286.502,290.502,275.382,283.502,283.505,470,736
Oct 03, 20172,263.502,297.002,253.002,297.002,297.005,313,360
Oct 02, 20172,258.502,270.572,251.002,262.502,262.505,307,264
Sep 29, 20172,249.502,263.002,242.002,248.502,248.504,390,555
Sep 28, 20172,230.002,254.912,223.502,242.002,242.005,619,609
Sep 27, 20172,230.002,236.002,208.002,225.002,225.005,680,738
Sep 26, 20172,210.002,236.502,207.002,228.002,228.0013,042,540
Sep 25, 20172,174.502,212.002,172.002,209.502,209.505,734,085
Sep 22, 20172,170.002,193.502,157.502,190.002,190.004,741,552
Sep 21, 20172,157.502,176.502,156.502,165.502,165.507,065,793
Sep 20, 20172,136.502,228.982,122.502,155.002,155.008,853,263
Sep 19, 20172,112.002,139.002,111.502,130.502,130.506,195,786
Sep 18, 20172,110.502,119.502,102.002,112.502,112.503,715,226
Sep 15, 20172,142.002,146.652,096.502,102.502,102.5010,659,380
Sep 14, 20172,155.502,177.002,136.422,143.502,143.507,663,891
Sep 13, 20172,128.502,164.502,121.502,152.002,152.006,586,362
Sep 12, 20172,148.002,148.002,120.002,135.502,135.504,666,596
Sep 11, 20172,146.002,153.502,133.002,144.502,144.503,359,234
Sep 08, 20172,153.502,161.002,133.002,138.002,138.003,943,960
Sep 07, 20172,145.002,163.002,135.502,157.502,157.504,260,759
Sep 06, 20172,121.502,139.502,108.622,133.502,133.507,928,006
Sep 05, 20172,129.002,139.502,123.002,130.502,130.503,740,509
Sep 04, 20172,110.002,129.502,110.002,123.002,123.007,673,744
Sep 01, 20172,132.002,132.002,109.502,122.002,122.003,149,493
Aug 31, 20172,131.002,136.502,115.962,127.002,127.007,752,487
Aug 30, 20172,135.002,149.382,115.502,126.002,126.003,828,516
Aug 29, 20172,142.502,142.502,104.502,127.502,127.504,667,010
Aug 25, 20172,143.502,151.502,132.002,142.502,142.503,815,325
Aug 24, 20172,141.002,145.502,133.002,134.502,134.507,042,197
Aug 23, 20172,121.502,139.502,116.002,139.502,139.505,488,762
Aug 22, 20172,115.502,130.002,114.202,121.502,121.505,599,081
Aug 21, 20172,114.502,120.002,100.502,109.502,109.505,225,002
Aug 18, 20172,119.002,134.462,101.502,114.502,114.506,460,013
Aug 17, 20172,125.002,132.502,115.502,125.002,125.004,378,648
Aug 16, 20172,139.502,148.502,122.422,127.002,127.005,312,507
Aug 15, 20172,132.002,144.002,119.002,126.002,126.006,591,702
Aug 14, 20172,144.002,149.502,122.502,135.002,135.005,431,128
Aug 11, 20172,149.002,159.862,109.962,135.002,135.006,522,580
Aug 10, 20172,183.502,209.732,159.432,163.502,163.505,281,916
Aug 10, 201736.28 Dividend
Aug 09, 20172,202.502,222.502,199.502,213.002,176.726,471,533
Aug 08, 20172,200.502,223.502,200.502,213.502,177.218,755,133
Aug 07, 20172,186.002,201.002,186.002,197.502,161.473,731,197
Aug 04, 20172,166.002,193.002,165.002,183.002,147.214,303,550
Aug 03, 20172,154.002,184.002,141.002,175.502,139.835,212,381
Aug 02, 20172,143.502,162.502,127.002,158.502,123.114,765,396
Aug 01, 20172,147.002,151.502,131.002,134.502,099.516,397,967
Jul 31, 20172,124.002,147.002,089.582,133.002,098.036,926,874
Jul 28, 20172,102.502,129.002,097.002,115.502,080.826,987,415
Jul 27, 20172,097.002,112.502,078.502,097.002,062.626,234,047
Jul 26, 20172,084.002,101.002,079.002,086.002,051.807,006,381
Jul 25, 20172,067.502,089.502,061.502,079.502,045.413,877,393
Jul 24, 20172,073.002,073.002,046.502,058.002,024.2622,198,275
Jul 21, 20172,093.502,114.502,069.092,079.002,044.925,955,984
Jul 20, 20172,068.502,098.502,063.502,093.502,059.185,012,514
Jul 19, 20172,069.502,069.502,049.002,061.502,027.704,489,609
Jul 18, 20172,051.002,075.112,040.502,060.002,026.235,369,029
Jul 17, 20172,058.502,072.992,052.502,057.502,023.773,960,139
Jul 14, 20172,064.002,077.002,046.002,050.002,016.394,289,890
Jul 13, 20172,071.502,079.682,053.502,063.502,029.6715,297,109
Jul 12, 20172,063.002,095.712,061.502,076.502,042.466,443,345
Jul 11, 20172,045.002,052.502,022.042,044.502,010.985,704,220
Jul 10, 20172,050.502,055.502,033.502,041.002,007.543,801,035
Jul 07, 20172,041.002,051.502,028.502,044.002,010.495,463,841
Jul 06, 20172,052.502,063.502,025.502,051.002,017.386,448,100
Jul 05, 20172,079.002,082.002,039.502,050.502,016.885,980,330
Jul 04, 20172,066.502,086.002,061.002,073.002,039.024,101,946
Jul 03, 20172,047.002,079.502,040.502,071.502,037.544,361,876
Jun 30, 20172,050.002,057.002,031.502,035.002,001.64247,505
Jun 29, 20172,083.502,087.502,057.962,061.502,027.70326,211
Jun 28, 20172,081.502,098.002,060.502,074.002,040.00702,833
Jun 27, 20172,065.002,096.502,049.722,077.312,043.25682,016
Jun 26, 20172,075.002,088.902,062.052,084.092,049.92430,537
Jun 23, 20172,058.502,067.002,040.502,066.502,032.62553,386
Jun 22, 20172,054.502,067.002,017.002,065.502,031.64417,038
Jun 21, 20172,082.502,088.002,059.462,064.502,030.65212,722
Jun 20, 20172,129.502,130.752,084.002,090.502,056.23180,561
Jun 19, 20172,125.502,141.502,121.052,130.502,095.574,241,238
Jun 16, 20172,090.002,115.002,088.002,115.002,080.3314,425,199
Jun 15, 20172,100.002,102.502,067.502,082.502,048.368,300,289
Jun 14, 20172,129.502,145.502,101.502,101.502,067.057,634,803
Jun 13, 20172,149.502,149.502,121.502,129.502,094.594,745,148
Jun 12, 20172,121.502,157.502,094.352,132.002,097.056,172,426
Jun 09, 20172,094.002,106.502,073.002,106.502,071.976,266,315
Jun 08, 20172,073.502,078.002,055.002,058.502,024.756,908,179
Jun 07, 20172,107.002,116.502,065.502,069.502,035.576,343,754
Jun 06, 20172,092.502,100.002,076.002,096.502,062.135,512,717
Jun 05, 20172,097.502,105.002,080.002,089.502,055.244,299,449
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...