RDSB.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20182,557.002,592.502,557.002,589.502,589.501,931,771
Sep 20, 20182,554.502,565.002,533.002,552.502,552.503,598,060
Sep 19, 20182,550.002,560.502,532.002,549.002,549.003,635,843
Sep 18, 20182,516.002,554.502,507.002,548.002,548.005,388,090
Sep 17, 20182,504.502,526.502,497.502,514.502,514.504,474,576
Sep 14, 20182,515.002,524.502,504.002,508.002,508.004,225,683
Sep 13, 20182,513.502,520.002,487.002,503.502,503.505,387,807
Sep 12, 20182,496.502,525.502,492.002,518.502,518.503,890,523
Sep 11, 20182,469.002,497.002,444.502,493.002,493.003,991,120
Sep 10, 20182,485.502,489.002,454.002,462.502,462.503,661,755
Sep 07, 20182,500.502,508.502,447.002,479.002,479.006,929,536
Sep 06, 20182,543.002,561.002,498.002,500.502,500.504,521,773
Sep 05, 20182,567.502,576.002,529.502,545.502,545.504,395,055
Sep 04, 20182,594.002,607.502,579.002,579.002,579.003,213,759
Sep 03, 20182,557.502,600.502,556.502,595.002,595.002,686,216
Aug 31, 20182,589.002,593.502,540.502,540.502,540.505,254,829
Aug 30, 20182,583.502,600.002,575.502,595.002,595.002,838,309
Aug 29, 20182,611.002,615.502,574.502,587.002,587.003,049,884
Aug 28, 20182,630.502,638.002,601.502,618.002,618.003,263,135
Aug 24, 20182,583.002,622.002,583.002,614.002,614.004,052,153
Aug 23, 20182,566.502,596.502,559.002,587.502,587.503,877,051
Aug 22, 20182,529.502,576.502,522.002,567.502,567.503,288,964
Aug 21, 20182,529.002,554.502,520.002,545.002,545.002,925,208
Aug 20, 20182,519.502,541.002,515.002,529.002,529.004,185,283
Aug 17, 20182,507.002,521.002,492.002,511.502,511.504,935,150
Aug 16, 20182,500.002,524.002,491.002,513.502,513.503,592,990
Aug 15, 20182,541.002,543.002,466.502,487.502,487.504,636,603
Aug 14, 20182,567.502,570.002,535.002,535.002,535.003,679,256
Aug 13, 20182,572.002,590.502,562.502,562.502,562.507,419,317
Aug 10, 20182,589.002,593.002,564.502,570.502,570.503,762,814
Aug 09, 20182,620.002,622.502,600.502,604.002,604.004,134,185
Aug 09, 201836.5 Dividend
Aug 08, 20182,637.002,668.502,625.502,653.002,616.503,598,576
Aug 07, 20182,607.002,651.002,607.002,629.502,593.325,696,280
Aug 06, 20182,601.002,614.502,581.502,602.502,566.695,328,097
Aug 03, 20182,595.502,601.502,576.502,598.002,562.266,285,648
Aug 02, 20182,601.502,616.502,570.502,584.502,548.945,042,258
Aug 01, 20182,666.002,681.002,617.502,621.002,584.945,320,836
Jul 31, 20182,642.002,696.002,642.002,671.502,634.754,401,351
Jul 30, 20182,646.002,673.502,638.002,647.002,610.582,998,399
Jul 27, 20182,633.002,667.002,626.502,661.002,624.394,519,819
Jul 26, 20182,711.002,711.002,607.502,626.502,590.3610,860,377
Jul 25, 20182,745.002,757.502,698.502,725.002,687.514,762,188
Jul 24, 20182,719.502,757.002,702.002,745.002,707.234,265,064
Jul 23, 20182,711.002,743.502,711.002,724.502,687.024,938,843
Jul 20, 20182,743.502,759.002,715.502,725.002,687.515,186,442
Jul 19, 20182,730.002,766.502,718.002,744.002,706.257,288,515
Jul 18, 20182,696.502,714.502,686.002,710.502,673.214,796,377
Jul 17, 20182,684.502,703.002,670.502,684.002,647.0710,903,007
Jul 16, 20182,730.002,738.912,660.502,670.882,634.134,925,048
Jul 13, 20182,740.502,748.502,721.002,731.002,693.433,481,243
Jul 12, 20182,706.002,738.502,704.502,729.002,691.454,671,707
Jul 11, 20182,753.002,757.002,720.002,724.002,686.524,571,211
Jul 10, 20182,769.502,792.502,764.502,780.502,742.254,947,827
Jul 09, 20182,707.502,762.002,704.002,756.002,718.084,241,129
Jul 06, 20182,699.002,705.502,658.002,698.502,661.373,333,125
Jul 05, 20182,670.502,715.502,665.502,690.502,653.483,553,772
Jul 04, 20182,689.002,692.502,664.002,664.002,627.352,225,315
Jul 03, 20182,695.002,730.502,676.502,689.002,652.006,238,738
Jul 02, 20182,688.002,699.502,670.502,673.002,636.225,372,022
Jun 29, 20182,744.502,751.002,712.502,713.502,676.175,540,860
Jun 28, 20182,729.002,742.502,700.002,728.502,690.964,945,573
Jun 27, 20182,666.002,742.002,666.002,729.002,691.455,309,586
Jun 26, 20182,634.502,670.502,620.502,654.502,617.985,193,423
Jun 25, 20182,688.002,705.002,622.502,624.002,587.905,128,049
Jun 22, 20182,618.502,720.502,599.002,707.502,670.256,627,619
Jun 21, 20182,652.502,652.502,604.002,617.002,581.004,510,883
Jun 20, 20182,678.002,690.002,636.002,645.002,608.615,011,926
Jun 19, 20182,639.502,665.502,631.002,662.002,625.3810,036,864
Jun 18, 20182,618.002,667.502,610.002,659.502,622.914,594,204
Jun 15, 20182,705.502,713.002,625.502,625.502,589.3812,284,896
Jun 14, 20182,658.502,725.002,649.002,710.502,673.215,810,047
Jun 13, 20182,684.502,708.502,661.002,675.002,638.205,797,997
Jun 12, 20182,731.502,737.502,698.002,700.002,662.858,351,362
Jun 11, 20182,709.502,738.502,695.002,727.502,689.984,333,298
Jun 08, 20182,682.502,716.502,675.002,700.002,662.856,133,335
Jun 07, 20182,663.002,705.002,654.002,698.502,661.375,860,480
Jun 06, 20182,676.002,688.002,646.502,662.502,625.874,325,027
Jun 05, 20182,676.502,703.002,645.502,669.002,632.284,462,882
Jun 04, 20182,697.502,724.002,686.502,693.502,656.444,757,403
Jun 01, 20182,684.502,716.002,684.502,698.002,660.883,699,905
May 31, 20182,693.002,701.002,668.502,677.002,640.178,505,312
May 30, 20182,624.502,690.002,624.502,687.002,650.037,087,483
May 29, 20182,600.002,641.502,567.502,627.002,590.866,983,047
May 25, 20182,677.002,681.502,615.002,639.502,603.198,910,223
May 24, 20182,753.502,761.502,677.002,677.002,640.177,960,199
May 23, 20182,810.002,810.002,724.502,738.502,700.8211,401,102
May 22, 20182,830.002,844.502,813.502,826.502,787.615,522,030
May 21, 20182,807.502,843.002,804.002,841.002,801.914,698,710
May 18, 20182,786.002,806.502,778.002,804.002,765.426,594,561
May 17, 20182,749.502,805.502,742.502,805.502,766.906,088,954
May 16, 20182,762.002,784.002,742.002,747.002,709.215,687,230
May 15, 20182,733.002,787.502,729.002,772.502,734.366,895,630
May 14, 20182,700.002,739.002,691.502,739.002,701.325,096,331
May 11, 20182,693.002,710.502,681.502,710.502,673.216,147,741
May 10, 20182,720.002,724.002,681.502,693.002,655.9511,794,268
May 10, 201835.18 Dividend
May 09, 20182,665.002,727.002,661.002,722.002,649.856,599,549
May 08, 20182,655.002,664.002,629.002,633.002,563.216,322,681
May 04, 20182,625.002,659.502,619.502,655.502,585.124,952,962
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...