RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20182,523.502,550.502,521.002,549.502,549.504,303,343
Jan 30, 20182,515.002,525.502,481.502,481.502,481.506,615,597
Jan 29, 20182,510.502,530.002,506.002,522.002,522.008,154,269
Jan 26, 20182,517.502,525.002,505.502,510.002,510.004,135,491
Jan 25, 20182,504.002,530.502,503.502,511.002,511.004,371,728
Jan 24, 20182,537.502,539.502,503.502,503.502,503.505,156,816
Jan 23, 20182,535.002,539.002,524.002,533.002,533.004,912,749
Jan 22, 20182,517.002,536.002,513.002,521.002,521.003,974,202
Jan 19, 20182,515.502,524.002,499.002,517.002,517.005,617,493
Jan 18, 20182,528.002,534.502,514.502,520.002,520.005,041,688
Jan 17, 20182,535.502,547.002,510.502,523.502,523.505,309,447
Jan 16, 20182,568.002,577.002,542.502,542.502,542.505,713,318
Jan 15, 2018------
Jan 12, 20182,568.002,579.502,554.002,573.502,573.505,014,025
Jan 11, 20182,550.002,570.502,546.502,570.502,570.506,352,929
Jan 10, 20182,536.002,557.002,534.502,557.002,557.004,507,732
Jan 09, 20182,529.502,542.002,520.502,535.002,535.004,158,105
Jan 08, 20182,530.002,541.502,523.502,525.502,525.503,502,480
Jan 05, 20182,533.002,537.502,521.502,530.002,530.003,920,005
Jan 04, 20182,526.502,537.002,515.002,533.002,533.004,265,619
Jan 03, 20182,481.002,520.002,477.002,511.502,511.504,047,541
Jan 02, 20182,475.002,476.502,450.002,475.502,475.504,590,120
Dec 29, 20172,456.502,481.002,453.502,480.002,480.002,676,389
Dec 28, 20172,468.502,468.502,454.002,461.002,461.001,626,722
Dec 27, 20172,456.502,477.002,456.502,463.502,463.502,852,771
Dec 22, 20172,453.502,459.502,447.502,452.502,452.502,012,605
Dec 21, 20172,408.002,459.502,408.002,455.002,455.004,054,112
Dec 20, 20172,416.002,421.002,396.002,410.502,410.504,260,873
Dec 19, 20172,421.502,430.002,410.002,415.502,415.503,262,956
Dec 18, 20172,434.502,443.502,409.502,422.502,422.503,539,128
Dec 15, 20172,399.002,428.502,390.502,428.502,428.5016,049,214
Dec 14, 20172,409.002,417.002,395.002,395.002,395.007,091,911
Dec 13, 20172,416.002,429.752,403.502,407.752,407.756,928,653
Dec 12, 20172,389.502,426.002,389.002,426.002,426.009,811,420
Dec 11, 20172,355.502,392.502,355.502,385.502,385.505,017,281
Dec 08, 20172,340.502,363.002,325.002,357.502,357.504,700,337
Dec 07, 20172,362.002,366.502,342.502,342.502,342.505,540,005
Dec 06, 20172,366.002,382.502,361.502,366.002,366.005,730,762
Dec 05, 20172,385.502,394.002,369.002,369.002,369.007,315,145
Dec 04, 20172,377.502,382.502,357.502,374.002,374.004,712,736
Dec 01, 20172,366.002,382.502,348.502,364.002,364.007,424,009
Nov 30, 20172,359.502,380.502,342.002,357.502,357.5013,703,178
Nov 29, 20172,391.002,391.002,360.502,366.002,366.007,126,944
Nov 28, 20172,347.502,427.502,343.502,408.002,408.0011,741,907
Nov 27, 20172,338.002,345.502,314.002,315.502,315.505,956,074
Nov 24, 20172,342.502,342.502,325.002,337.502,337.503,856,166
Nov 23, 20172,331.502,344.502,322.502,339.002,339.003,959,805
Nov 22, 20172,332.502,350.502,327.002,331.502,331.507,838,065
Nov 21, 20172,326.502,352.002,322.502,330.002,330.007,452,357
Nov 20, 20172,326.002,346.002,323.002,331.002,331.004,422,078
Nov 17, 20172,326.002,359.962,292.912,337.502,337.506,925,835
Nov 16, 20172,379.502,407.702,328.952,331.002,331.008,353,001
Nov 16, 201735.02 Dividend
Nov 15, 20172,409.002,412.502,392.002,401.502,366.484,839,375
Nov 14, 20172,437.502,449.502,422.502,434.502,399.004,879,619
Nov 13, 20172,438.002,455.502,429.002,435.002,399.494,390,491
Nov 10, 20172,443.002,458.502,410.752,418.002,382.745,663,280
Nov 09, 20172,449.002,478.502,444.502,455.502,419.698,723,539
Nov 08, 20172,447.502,468.442,443.502,459.502,423.638,421,525
Nov 07, 20172,470.002,516.322,449.502,449.502,413.785,871,338
Nov 06, 20172,440.002,463.002,435.002,458.002,422.163,810,136
Nov 03, 20172,441.502,458.002,412.702,435.002,399.494,721,150
Nov 02, 20172,381.502,435.502,358.002,434.002,398.519,352,106
Nov 01, 20172,364.502,380.502,359.502,359.502,325.0911,061,769
Oct 31, 20172,355.002,375.502,353.002,365.502,331.009,529,490
Oct 30, 20172,325.502,355.002,325.502,346.002,311.795,264,843
Oct 27, 20172,307.502,339.502,305.502,327.002,293.074,458,511
Oct 26, 20172,309.502,328.102,298.502,308.002,274.344,041,088
Oct 25, 20172,337.502,341.502,306.002,312.002,278.296,057,840
Oct 24, 20172,303.002,345.502,303.002,343.002,308.836,274,902
Oct 23, 20172,306.002,325.502,299.002,313.002,279.273,791,844
Oct 20, 20172,320.002,322.502,307.002,313.502,279.764,612,050
Oct 19, 20172,301.002,314.502,293.502,311.502,277.794,549,653
Oct 18, 20172,294.002,309.002,289.502,300.002,266.463,439,290
Oct 17, 20172,286.002,307.752,280.002,289.002,255.623,713,400
Oct 16, 20172,287.002,302.502,283.002,290.502,257.103,769,332
Oct 13, 20172,279.002,310.142,277.002,285.502,252.173,758,564
Oct 12, 20172,300.502,310.502,263.672,300.502,266.953,869,918
Oct 11, 20172,298.002,309.502,289.502,305.002,271.397,487,785
Oct 10, 20172,294.002,308.032,281.002,295.502,262.034,636,365
Oct 09, 20172,289.002,306.142,283.502,296.502,263.012,881,877
Oct 06, 20172,317.002,320.132,296.002,297.502,264.005,588,080
Oct 05, 20172,287.002,310.502,287.002,309.002,275.335,490,869
Oct 04, 20172,286.502,290.502,275.382,283.502,250.205,470,736
Oct 03, 20172,263.502,297.002,253.002,297.002,263.505,313,360
Oct 02, 20172,258.502,270.572,251.002,262.502,229.515,307,264
Sep 29, 20172,249.502,263.002,242.002,248.502,215.714,390,555
Sep 28, 20172,230.002,254.912,223.502,242.002,209.315,619,609
Sep 27, 20172,230.002,236.002,208.002,225.002,192.555,680,738
Sep 26, 20172,210.002,236.502,207.002,228.002,195.5113,042,540
Sep 25, 20172,174.502,212.002,172.002,209.502,177.285,734,085
Sep 22, 20172,170.002,193.502,157.502,190.002,158.064,741,552
Sep 21, 20172,157.502,176.502,156.502,165.502,133.927,065,793
Sep 20, 20172,136.502,228.982,122.502,155.002,123.578,853,263
Sep 19, 20172,112.002,139.002,111.502,130.502,099.436,195,786
Sep 18, 20172,110.502,119.502,102.002,112.502,081.693,715,226
Sep 15, 20172,142.002,146.652,096.502,102.502,071.8410,659,380
Sep 14, 20172,155.502,177.002,136.422,143.502,112.247,663,891
Sep 13, 20172,128.502,164.502,121.502,152.002,120.626,586,362
Sep 12, 20172,148.002,148.002,120.002,135.502,104.364,666,596
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...