RDSA.L - Royal Dutch Shell plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 20192,172.502,197.502,169.002,193.002,193.002,346,512
Dec. 11, 20192,184.502,198.502,164.502,168.002,168.006,114,532
Dec. 10, 20192,170.502,181.502,154.992,175.002,175.007,148,092
Dec. 09, 20192,173.502,185.002,168.502,176.502,176.505,298,341
Dec. 06, 20192,146.002,185.002,146.002,181.002,181.004,170,926
Dec. 05, 20192,168.002,171.002,143.002,144.502,144.504,625,923
Dec. 04, 20192,160.002,177.002,153.002,164.002,164.006,145,730
Dec. 03, 20192,206.002,209.502,152.752,161.002,161.0019,532,372
Dec. 02, 20192,221.502,245.502,210.002,215.502,215.506,122,123
Nov. 29, 20192,232.002,245.502,211.002,211.002,211.005,783,946
Nov. 28, 20192,235.002,246.502,226.502,240.002,240.002,717,285
Nov. 27, 20192,261.002,263.002,237.002,238.002,238.004,681,157
Nov. 26, 20192,280.002,286.002,252.502,256.502,256.5032,548,801
Nov. 25, 20192,282.502,296.002,274.002,275.502,275.5010,345,565
Nov. 22, 20192,278.502,298.002,275.502,281.502,281.5010,823,771
Nov. 21, 20192,245.002,266.002,231.002,263.002,263.006,411,951
Nov. 20, 20192,273.502,276.502,240.502,270.002,270.0019,069,445
Nov. 19, 20192,295.002,320.502,283.002,286.002,286.006,937,722
Nov. 18, 20192,300.002,308.002,288.002,293.502,293.5014,142,306
Nov. 15, 20192,309.002,340.452,286.502,308.002,308.006,833,964
Nov. 14, 20192,307.502,343.072,295.002,295.002,295.005,596,357
Nov. 14, 201935.73 Dividend
Nov. 13, 20192,326.002,344.0023.402,336.002,300.2713,133,340
Nov. 12, 20192,338.502,351.502,331.502,341.502,305.6919,861,116
Nov. 11, 20192,337.002,340.502,304.002,329.502,293.8725,240,124
Nov. 08, 20192,341.002,349.502,335.502,341.002,305.195,070,812
Nov. 07, 20192,337.002,356.003.052,342.502,306.677,500,122
Nov. 06, 20192,327.502,349.002,324.502,339.002,303.224,276,987
Nov. 05, 20192,311.002,338.502,311.002,329.002,293.3836,072,836
Nov. 04, 20192,269.502,314.502,264.002,308.502,273.196,899,152
Nov. 01, 20192,237.002,261.002,234.002,260.502,225.9210,206,242
Oct. 31, 20192,317.002,321.002,233.002,233.002,198.8511,935,193
Oct. 30, 20192,321.002,333.002,314.502,329.002,293.384,926,823
Oct. 29, 20192,324.502,335.502,308.002,329.502,293.879,057,372
Oct. 28, 20192,330.502,345.002,311.002,330.002,294.364,592,360
Oct. 25, 20192,315.002,332.502,309.502,325.502,289.938,351,367
Oct. 24, 20192,298.502,332.502,292.002,321.502,285.994,815,971
Oct. 23, 20192,289.502,311.002,286.002,303.002,267.776,380,241
Oct. 22, 20192,249.002,289.5026.092,281.502,246.605,551,670
Oct. 21, 20192,235.002,246.002,220.502,239.002,204.753,598,767
Oct. 18, 20192,260.002,266.502,235.502,240.002,205.746,113,814
Oct. 17, 20192,248.502,282.502,244.502,258.502,223.966,955,837
Oct. 16, 20192,267.002,283.002,239.542,248.502,214.119,866,236
Oct. 15, 20192,299.502,299.502,255.002,264.002,229.3710,754,824
Oct. 14, 20192,299.002,333.492,279.002,289.502,254.486,945,970
Oct. 11, 20192,314.002,333.502,278.502,290.502,255.479,912,397
Oct. 10, 20192,311.502,343.002,310.002,315.502,280.089,002,474
Oct. 09, 20192,319.002,332.002,302.502,319.502,284.026,591,092
Oct. 08, 20192,342.502,347.002,322.002,322.002,286.485,128,356
Oct. 07, 20192,317.502,345.502,306.502,342.002,306.1812,828,395
Oct. 04, 20192,303.502,331.002,298.502,319.002,283.534,606,177
Oct. 03, 20192,289.002,302.502,263.502,286.502,251.538,563,725
Oct. 02, 20192,375.002,375.002,302.502,305.002,269.749,367,505
Oct. 01, 20192,395.002,409.002,384.002,390.502,353.945,154,498
Sep. 30, 20192,409.002,417.002,375.002,384.002,347.547,948,217
Sep. 27, 20192,377.002,414.502,372.502,408.502,371.667,646,792
Sep. 26, 20192,344.002,381.002,343.002,363.002,326.869,058,469
Sep. 25, 20192,313.002,344.002,311.502,338.502,302.735,533,859
Sep. 24, 20192,360.502,360.502,319.002,331.502,295.846,571,089
Sep. 23, 20192,353.502,364.002,330.002,353.502,317.5016,674,889
Sep. 20, 20192,333.002,355.012,323.502,343.502,307.6622,230,570
Sep. 19, 20192,333.002,369.002,320.002,343.002,307.165,354,920
Sep. 18, 20192,326.502,354.502,320.502,337.502,301.756,325,966
Sep. 17, 20192,338.502,373.002,310.502,334.502,298.799,098,885
Sep. 16, 20192,356.002,362.002,331.002,331.002,295.3510,925,458
Sep. 13, 20192,284.002,305.502,282.002,282.502,247.594,868,192
Sep. 12, 20192,295.002,304.002,269.502,290.002,254.978,273,580
Sep. 11, 20192,313.002,329.002,305.502,305.502,270.246,176,273
Sep. 10, 20192,277.502,331.502,275.502,327.502,291.907,844,197
Sep. 09, 2019------
Sep. 06, 20192,273.002,286.502,246.002,259.502,224.946,222,755
Sep. 05, 20192,293.002,305.502,274.002,284.502,249.566,572,570
Sep. 04, 20192,284.002,302.502,269.002,292.502,257.444,474,692
Sep. 03, 20192,301.502,308.502,266.002,279.502,244.635,027,706
Sep. 02, 20192,281.502,307.502,281.002,296.002,260.889,786,634
Aug. 30, 20192,294.502,298.502,268.002,275.502,240.705,900,670
Aug. 29, 20192,280.002,314.002,274.502,296.502,261.374,412,404
Aug. 28, 20192,253.002,286.002,243.002,280.502,245.626,511,834
Aug. 27, 20192,260.502,278.502,246.502,248.002,213.6212,288,260
Aug. 23, 20192,296.502,298.002,263.002,266.502,231.835,591,696
Aug. 22, 20192,313.502,316.452,276.002,287.502,252.515,993,737
Aug. 21, 20192,301.502,331.002,300.502,323.502,287.965,834,594
Aug. 20, 20192,319.002,324.502,277.502,288.002,253.009,934,013
Aug. 19, 20192,304.502,329.502,296.502,315.002,279.5916,359,502
Aug. 16, 20192,276.002,285.502,263.502,273.002,238.2327,511,890
Aug. 15, 20192,314.002,338.392,259.502,275.002,240.209,253,677
Aug. 15, 201938.01 Dividend
Aug. 14, 20192,394.502,399.002,325.002,344.502,271.218,213,148
Aug. 13, 20192,373.502,408.502,356.502,398.002,323.047,306,787
Aug. 12, 20192,379.502,389.002,364.002,377.002,302.708,662,382
Aug. 09, 20192,385.502,387.502,356.502,373.002,298.8237,774,326
Aug. 08, 20192,357.502,382.002,329.002,382.002,307.5465,511,804
Aug. 07, 20192,345.002,367.002,318.002,330.502,257.6549,850,344
Aug. 06, 20192,357.002,360.502,323.052,332.502,259.5916,625,726
Aug. 05, 20192,387.502,397.502,348.502,362.002,288.169,962,327
Aug. 02, 20192,438.502,440.002,396.002,403.502,328.3710,035,488
Aug. 01, 20192,500.002,507.002,446.502,466.002,388.919,716,703
Jul. 31, 20192,620.002,634.002,589.002,594.002,512.916,432,934
Jul. 30, 20192,620.002,636.002,603.502,612.002,530.355,676,302
Jul. 29, 20192,546.502,613.002,543.502,602.502,521.157,803,507
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...