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
23/08/2019
2,287.50
2,287.50
2,249.50
2,252.00
4,049,263
2,111.19
0
22/08/2019
2,303.00
2,303.00
2,264.00
2,278.50
4,053,775
2,166.50
0
21/08/2019
2,287.00
2,316.00
2,283.50
2,309.50
4,761,157
2,165.31
0
20/08/2019
2,306.50
2,309.50
2,266.00
2,269.50
5,807,695
2,163.84
0
19/08/2019
2,296.50
2,318.50
2,283.50
2,304.50
4,043,847
2,055.31
0
16/08/2019
2,264.50
2,304.70
2,253.50
2,265.50
6,222,367
2,162.11
0
15/08/2019
2,310.00
2,314.39
2,237.50
2,258.50
9,259,963
2,169.41
0
14/08/2019
2,381.50
2,385.00
2,311.50
2,332.50
6,196,083
2,193.18
0
13/08/2019
2,351.00
2,391.50
2,336.50
2,380.50
8,104,911
2,317.02
0
12/08/2019
2,353.50
2,363.50
2,333.50
2,349.00
6,942,363
2,232.47
0
09/08/2019
2,352.50
2,352.50
2,310.00
2,339.00
13,708,677
2,148.82
0
08/08/2019
2,356.50
2,364.50
2,318.45
2,345.00
10,823,374
2,154.39
0
07/08/2019
2,344.50
2,366.56
2,311.03
2,318.50
7,994,353
2,138.43
0
06/08/2019
2,352.50
2,355.50
2,322.00
2,329.50
8,270,158
2,121.58
0
05/08/2019
2,380.00
2,402.00
2,348.50
2,362.00
5,690,121
2,134.97
0
02/08/2019
2,450.00
2,455.00
2,398.00
2,408.50
9,245,169
2,193.09
0
01/08/2019
2,520.00
2,520.00
2,450.00
2,472.00
8,172,071
1,710.75
0
31/07/2019
2,627.50
2,640.50
2,596.00
2,602.50
4,617,862
2,421.42
0
30/07/2019
2,618.50
2,641.00
2,612.00
2,618.00
6,080,598
1,786.23
0
29/07/2019
2,544.00
2,618.00
2,544.00
2,609.00
4,262,724
2,233.28
0
26/07/2019
2,539.00
2,565.50
2,534.50
2,554.00
3,189,093
2,344.54
0
25/07/2019
2,541.00
2,565.00
2,530.50
2,542.50
5,248,881
2,346.62
0
24/07/2019
2,571.50
2,572.50
2,533.50
2,545.50
3,626,201
2,367.48
0
23/07/2019
2,571.50
2,595.00
2,570.00
2,570.00
4,547,796
2,422.30
0
22/07/2019
2,559.50
2,576.50
2,550.50
2,565.50
3,027,675
2,371.08
0
19/07/2019
2,547.50
2,553.50
2,523.00
2,542.50
3,031,569
2,336.32
0
18/07/2019
2,541.50
2,549.00
2,528.50
2,531.00
5,619,260
2,351.65
0
17/07/2019
2,577.00
2,585.50
2,551.50
2,557.50
7,523,886
2,374.74
0
16/07/2019
2,582.00
2,595.00
2,577.00
2,594.50
9,820,273
2,238.75
0
15/07/2019
2,590.00
2,603.50
2,577.00
2,592.50
4,511,990
2,434.80
0
12/07/2019
2,615.50
2,619.50
2,591.00
2,591.00
3,387,918
2,424.10
0
11/07/2019
2,619.00
2,630.50
2,602.50
2,606.50
3,210,239
2,379.49
0
10/07/2019
2,599.50
2,617.50
2,595.00
2,607.50
3,284,837
2,441.62
0
09/07/2019
2,589.00
2,601.00
2,580.50
2,595.00
2,684,835
2,309.69
0
08/07/2019
2,580.00
2,594.00
2,578.00
2,580.00
3,333,924
1,493.00
0
05/07/2019
2,590.50
2,603.00
2,580.00
2,586.50
3,811,286
2,121.26
0
04/07/2019
2,581.50
2,607.00
2,573.50
2,593.50
2,260,284
2,390.96
0
03/07/2019
2,589.00
2,600.50
2,578.00
2,580.50
4,980,284
2,409.06
0
02/07/2019
2,604.50
2,627.00
2,595.00
2,595.00
5,639,825
2,414.47
0
01/07/2019
2,601.50
2,647.00
2,601.50
2,603.00
5,349,602
1,822.72
0
28/06/2019
2,584.50
2,595.00
2,573.50
2,581.00
4,838,651
2,444.52
0
27/06/2019
2,622.50
2,626.50
2,590.50
2,594.50
3,571,891
2,374.40
0
26/06/2019
2,620.00
2,635.00
2,614.00
2,622.00
5,422,790
2,316.73
0
25/06/2019
2,590.00
2,610.50
2,580.50
2,606.50
5,852,968
2,421.67
0
24/06/2019
2,599.50
2,609.50
2,594.00
2,598.50
3,954,787
2,090.51
0
21/06/2019
2,590.00
2,627.50
2,586.50
2,595.00
18,902,843
2,488.96
0
20/06/2019
2,571.00
2,602.50
2,562.50
2,585.50
4,320,105
2,236.92
0
19/06/2019
2,566.00
2,570.00
2,551.00
2,556.00
3,976,611
2,412.40
0
18/06/2019
2,517.50
2,561.50
2,516.50
2,553.00
4,749,500
2,416.87
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

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.
 
25 August 2019 08:47:49
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB4 - 2019-08-25 09:47:49 - 2019-08-25 08:47:49 - 1000 - Website: OKAY