Royal Dutch Shell PLC 'B' ORD EUR0.07

RDSB 
(LSE, Stocks) 
 

History: Royal Dutch Shell PLC 'B' ORD

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
18/06/2019
2,517.50
2,561.50
2,516.50
2,553.00
4,749,500
2,436.74
0
17/06/2019
2,527.50
2,528.50
2,491.50
2,522.50
5,226,826
2,319.54
0
14/06/2019
2,533.00
2,533.00
2,507.50
2,516.50
4,286,862
2,388.75
0
13/06/2019
2,520.00
2,543.00
2,513.00
2,518.50
4,434,817
2,266.97
0
12/06/2019
2,533.00
2,550.50
2,515.50
2,526.00
3,893,722
2,328.97
0
11/06/2019
2,555.00
2,569.50
2,548.00
2,548.00
4,152,848
2,365.50
0
10/06/2019
2,549.00
2,561.50
2,543.00
2,550.00
3,715,818
2,280.02
0
07/06/2019
2,530.00
2,543.00
2,517.50
2,530.50
6,610,846
2,399.61
0
06/06/2019
2,497.00
2,521.00
2,491.00
2,516.50
4,050,567
2,141.32
0
05/06/2019
2,483.00
2,507.00
2,472.00
2,481.50
3,542,303
2,088.12
0
04/06/2019
2,487.50
2,487.50
2,451.00
2,479.00
4,193,041
2,207.21
0
03/06/2019
2,450.00
2,493.00
2,429.50
2,487.50
4,015,280
2,273.14
0
31/05/2019
2,460.50
2,478.00
2,450.50
2,473.50
4,685,020
2,348.60
0
30/05/2019
2,493.00
2,504.50
2,473.00
2,480.50
3,757,708
2,283.26
0
29/05/2019
2,480.50
2,485.00
2,451.50
2,475.50
4,245,898
2,182.50
0
28/05/2019
2,511.00
2,527.50
2,500.00
2,504.00
6,961,985
2,374.32
0
24/05/2019
2,487.50
2,510.50
2,487.00
2,500.50
3,393,858
2,342.43
0
23/05/2019
2,525.00
2,532.50
2,468.50
2,485.50
5,311,820
2,334.72
0
22/05/2019
2,552.50
2,571.50
2,549.00
2,553.00
3,758,199
2,352.98
0
21/05/2019
2,550.00
2,566.50
2,542.00
2,547.50
2,605,885
2,292.87
0
20/05/2019
2,551.00
2,563.50
2,525.50
2,540.00
2,738,514
2,202.14
0
17/05/2019
2,529.00
2,555.50
2,529.00
2,541.50
4,418,667
2,217.03
0
16/05/2019
2,506.00
2,535.50
2,496.50
2,531.50
3,798,833
2,263.21
0
15/05/2019
2,499.50
2,535.00
2,489.00
2,526.00
3,969,027
2,172.49
0
14/05/2019
2,463.00
2,502.00
2,459.50
2,497.50
2,930,740
2,165.30
0
13/05/2019
2,440.00
2,477.00
2,440.00
2,458.00
4,447,954
2,102.84
0
10/05/2019
2,440.00
2,450.00
2,417.50
2,433.00
3,278,990
2,074.42
0
09/05/2019
2,407.50
2,439.50
2,399.00
2,422.00
3,635,586
2,165.89
0
08/05/2019
2,380.50
2,433.50
2,380.50
2,418.00
5,950,142
1,469.50
0
07/05/2019
2,457.50
2,457.50
2,374.50
2,376.50
10,450,424
1,992.93
0
03/05/2019
2,470.50
2,518.00
2,466.00
2,472.50
4,047,722
1,777.53
0
02/05/2019
2,470.00
2,494.00
2,453.00
2,475.00
4,179,703
2,109.73
0
01/05/2019
2,476.00
2,476.00
2,427.50
2,429.00
5,091,564
1,773.12
0
30/04/2019
2,452.00
2,470.50
2,443.00
2,464.50
3,285,566
2,281.82
0
29/04/2019
2,449.50
2,459.00
2,437.00
2,449.00
2,510,155
2,100.55
0
26/04/2019
2,493.00
2,493.00
2,438.00
2,452.50
7,025,131
2,265.23
0
25/04/2019
2,488.00
2,504.50
2,467.50
2,496.00
5,552,041
1,701.51
0
24/04/2019
2,537.50
2,541.50
2,487.00
2,493.50
6,031,430
1,463.66
0
23/04/2019
2,506.00
2,551.00
2,506.00
2,541.50
5,656,994
1,877.96
0
18/04/2019
2,493.50
2,498.50
2,477.00
2,484.00
3,534,033
2,300.72
0
17/04/2019
2,500.50
2,514.50
2,493.00
2,501.50
3,693,870
2,250.69
0
16/04/2019
2,491.50
2,504.50
2,474.50
2,492.00
2,686,995
2,145.36
0
15/04/2019
2,504.00
2,511.50
2,483.50
2,490.50
2,892,038
2,042.25
0
12/04/2019
2,518.50
2,534.00
2,494.00
2,505.00
3,060,022
2,155.07
0
11/04/2019
2,514.00
2,522.50
2,501.00
2,506.00
3,442,010
2,154.70
0
10/04/2019
2,513.00
2,521.50
2,495.50
2,511.50
3,219,709
2,111.59
0
09/04/2019
2,518.00
2,538.50
2,496.50
2,502.50
3,269,548
2,066.57
0
08/04/2019
2,500.50
2,525.00
2,493.50
2,522.50
4,730,580
1,381.42
0
05/04/2019
2,462.00
2,501.00
2,459.00
2,497.00
6,819,247
1,820.29
0
04/04/2019
2,448.00
2,458.50
2,427.50
2,458.50
5,082,452
1,887.61
0
03/04/2019
2,449.50
2,458.50
2,437.00
2,458.50
4,984,286
2,237.75
0
02/04/2019
2,443.50
2,460.50
2,441.00
2,450.00
4,941,075
2,184.13
0
01/04/2019
2,438.50
2,449.50
2,429.50
2,432.50
3,066,431
2,002.23
0
29/03/2019
2,420.00
2,438.00
2,417.00
2,428.00
6,409,651
2,010.40
0
28/03/2019
2,385.00
2,408.50
2,375.50
2,399.00
3,826,869
2,170.68
0
27/03/2019
2,409.00
2,409.00
2,366.00
2,384.00
3,827,926
2,087.24
0
26/03/2019
2,402.00
2,424.50
2,391.00
2,399.50
3,908,247
2,084.20
0
25/03/2019
2,392.50
2,418.00
2,385.50
2,390.00
5,068,620
1,981.42
0
22/03/2019
2,462.00
2,463.00
2,391.00
2,406.00
2,978,671
2,119.66
0
21/03/2019
2,462.50
2,489.00
2,450.00
2,473.00
4,108,819
2,234.87
0
20/03/2019
2,427.00
2,456.00
2,421.00
2,442.50
3,558,784
2,217.89
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
19 June 2019 18:43:33
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190527.1 - EUROWEB7 - 2019-06-19 19:43:33 - 2019-06-19 18:43:33 - 1000 - Website: OKAY