Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Shell plc logo
SHELL.AS
Shell plc
15:35:29
35.725 €
0.0000 (%0.00)
Previous Close: 35.74
Day Low₺35.53
Day High₺35.87
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3949
CLOSE 25.4002

Low

LOW 20.92

High

HIGH 28.9572
DATEOPENHIGHLOWCLOSE
01/03/200521.1821.2921.0221.13
01/04/200521.0121.0720.9221.07
01/05/200520.9521.1420.9520.99
01/06/200521.0421.1821.0221.18
01/07/200521.221.3621.1521.3
01/10/200521.321.3821.2721.3
01/11/200521.321.3221.1421.25
01/12/200521.1821.2620.9621.05
01/13/200521.121.3121.0121.31
01/14/200521.2521.3621.2221.32
01/17/200521.3221.421.2321.34
01/18/200521.3221.4521.2521.39
01/19/200521.4521.5521.4121.47
01/20/200521.4521.5421.3921.52
01/21/200521.5121.8721.4621.87
01/24/200521.822.0921.7722.05
01/25/200522.0422.132222.09
01/26/200522.0722.322.0122.22
01/27/200522.322.3522.1722.23
01/28/200522.2122.2422.122.16
01/31/200522.222.322.1422.27
02/01/200522.4322.9322.3622.93
02/02/20052323.1422.7923.1
02/03/200522.722.9422.5522.79
02/04/200522.342322.3322.91
02/07/200523.0223.0922.8922.97
02/08/200522.912322.8322.99
02/09/200522.8922.9622.7122.74
02/10/200522.7622.822.5722.74
02/11/200522.7522.8822.6622.88
02/14/200522.7922.8422.6622.77
02/15/200522.7923.1122.7723.05
02/16/200523.1823.242323.22
02/17/200523.2723.5923.2723.43
02/18/200523.3623.7423.3223.61
02/21/200523.612423.5924
02/22/200523.923.9823.6123.71
02/23/200523.4523.5523.2123.33
02/24/200523.423.5423.323.3
02/25/200523.4523.7523.3423.75
02/28/200523.8424.1423.7623.8
03/01/200523.8224.0223.7323.94
03/02/200523.924.0523.7724.04
03/03/200524.0424.4724.0224.26
03/04/200524.4624.5224.2724.52
03/07/200524.5524.6624.2424.32
03/08/200524.3324.3324.0424.25
03/09/200524.324.323.9123.95
03/10/200523.6223.6223.423.45
03/11/200523.4423.6723.3823.54
03/14/200523.523.6423.3423.51
03/15/200523.623.7723.5823.67
03/16/200523.4523.5523.2323.32
03/17/200523.3523.4323.1323.14
03/18/200523.2523.4323.223.43
03/21/200523.4123.5523.3623.36
03/22/200523.4523.4823.1623.45
03/23/200523.2323.2523.0523.11
03/24/200523.0823.1622.9523.1
03/29/200522.9523.2122.9523.21
03/30/200523.0223.22323.12
03/31/200523.2723.3223.0623.06
04/01/200523.1423.3123.0423.06
04/04/200523.2123.3523.0523.35
04/05/200523.3523.6323.3123.61
04/06/200523.5423.5923.4323.54
04/07/200523.572423.5724
04/08/200523.9823.9823.6723.82
04/11/200523.6323.6623.5323.64
04/12/200523.6823.723.5223.6
04/13/200523.5523.6123.4723.54
04/14/200523.3623.4623.2923.46
04/15/200523.2523.3223.1423.14
04/18/200522.822.8422.6122.73
04/19/200522.8523.0222.7723
04/20/200523.0223.1222.6422.73
04/21/200522.5122.7522.5122.57
04/22/200522.7622.9322.7622.93
04/25/200522.9223.2722.923.16
04/26/200523.2523.3323.0923.16
04/27/200523.1523.1522.7322.75
04/28/200522.922.9122.5722.67
04/29/200522.4422.7622.3822.61
05/02/200522.6122.8922.5922.74
05/03/200522.8422.9322.6222.72
05/04/200522.6822.7722.622.68
05/05/200522.7523.0422.7523.04
05/06/200523.0323.2722.9323.27
05/09/200523.223.2222.9623.04
05/10/200523.123.1222.9822.99
05/11/200522.8622.9522.7822.78
05/12/200522.822.8922.722.8
05/13/200522.622.6122.3322.57
05/16/200522.4322.4822.3322.37
05/17/200522.4122.5422.4122.45
05/18/200522.592322.5522.88
05/19/200522.9123.2222.8523.18
05/20/200523.2323.323.1423.23
05/23/200523.3223.423.223.35
05/24/200523.4123.5623.3923.48
05/25/200523.5223.5523.3423.52
05/26/200523.623.9523.623.77
05/27/200523.823.8223.5923.71
05/30/200523.7523.8823.6523.86
05/31/200523.9323.9323.6523.65
06/01/200523.824.2123.7724.21
06/02/200524.2124.3924.1424.32
06/03/200524.2624.3224.0924.18
06/06/200524.2224.3424.0624.07
06/07/200524.124.3524.0824.32
06/08/200524.2224.2224.0524.2
06/09/200524.124.2323.9524.21
06/10/200524.3624.6224.3624.56
06/13/200524.4624.9624.4624.93
06/14/200524.9425.224.9125.2
06/15/200525.225.325.0225.12
06/16/200525.2325.5525.1825.5
06/17/200525.5526.1825.5525.77
06/20/200525.9826.2325.8526.05
06/21/200526.126.1525.8825.98
06/22/200525.82625.725.93
06/23/200525.9326.2325.8826.23
06/24/200526.0726.452626.3
06/27/200526.1526.5526.0726.5
06/28/200526.6827.4526.6527.43
06/29/200527.3527.3826.9827
06/30/200526.9527.1526.8827
07/01/200526.9327.4826.927.48
07/04/200527.5728.1527.5528.05
07/05/200528.0528.227.727.98
07/06/200528.228.3828.0728.2
07/07/2005282826.6527.45
07/08/200527.7527.927.5227.68
07/11/200527.527.5726.927
07/12/200526.926.9326.4526.7
07/13/200526.8227.0226.526.88
07/14/200526.827.326.826.98
07/15/200526.6526.7726.4526.73
07/18/200526.5526.826.3226.4
07/19/200526.5526.726.326.52
07/20/200525.9526.1424.9525.4
07/21/200526.35226.372125.901126.1015
07/22/200526.091526.161725.600525.9813
07/25/200526.281926.532426.171726.2819
07/26/200526.251826.462226.171726.2017
07/27/200526.291926.32226.101526.1316
07/28/200526.141626.141625.670725.7909
07/29/200525.85126.672725.720826.4222
08/01/200526.552426.83326.432226.823
08/02/200526.883127.203726.883127.0634
08/03/200526.923227.153626.722827.0634
08/04/200527.35427.35426.752826.833
08/05/200526.642626.903126.642626.863
08/08/200526.903127.273826.85327.2037
08/09/200527.35427.85527.34427.7748
08/10/200528.245828.38627.925128.366
08/11/200528.706728.706728.315928.4462
08/12/200528.315928.34628.175628.2558
08/15/200528.255828.396128.215728.2257
08/16/200528.556428.556427.905127.9051
08/17/200527.895127.895127.744827.855
08/18/200527.714727.714727.273827.3139
08/19/200527.414127.754827.233827.7548
08/22/200527.774827.774827.494327.5344
08/23/200527.534427.534427.233827.2839
08/24/200527.163627.163626.963226.9632
08/25/200527.043427.143626.933226.9332
08/26/200527.213727.213726.84326.863
08/29/200526.893126.923226.812926.843
08/30/200526.802926.933226.802926.8731
08/31/200527.37427.664627.37427.5644
09/01/200527.794927.945227.704727.9051
09/02/200527.955227.955227.704727.7047
09/05/200527.684727.87527.684727.7648
09/06/200527.654627.824927.654627.8049
09/07/200527.564427.774827.273827.2839
09/08/200527.283927.293927.173627.1837
09/09/200527.243827.36427.133627.2237
09/12/200527.36427.36427.323927.3239
09/13/200527.744827.744826.953227.0534
09/14/200527.033427.143626.993327.1436
09/15/200527.073528.035427.073527.9051
09/16/200527.804928.075427.734828.0454
09/19/200528.085428.616528.085428.6165
09/20/200528.556428.917128.556428.7067
09/21/200528.566428.716728.456228.6265
09/22/200528.426128.716728.426128.6566
09/23/200528.466228.466228.285828.3359
09/26/200528.155628.35628.065428.356
09/27/200528.556428.706728.305928.366
09/28/200528.606528.606528.446228.5965
09/29/200528.726728.816928.586428.8169
09/30/200528.85728.957228.666628.9271
10/03/200528.86728.947128.86728.9371
10/04/200528.87728.87728.315928.356
10/05/200528.145628.185627.995328.0253
10/06/200527.504327.564427.183727.2839
10/07/200527.444227.444227.193727.2538
10/10/200527.654627.654627.183727.2037
10/11/200527.313927.36427.173627.2037
10/12/200527.223727.223726.973326.9733
10/13/200526.883126.893126.482326.6727
10/14/200526.953226.953226.251826.5725
10/17/200526.84326.933226.682726.6827
10/18/200526.782926.933226.35226.4622
10/19/200526.201726.201725.971325.9713
10/20/200526.442226.452225.981325.9813
10/21/200525.750825.84125.460325.6807
10/24/200525.800926.061525.760926.0615
10/25/200525.901126.101525.790926.1015
10/26/200526.201726.372126.061526.2919
10/27/200526.622626.762826.301926.4121
10/28/200526.532426.772926.502326.6927
10/31/200527.053427.454226.85327.2638
11/01/200527.043427.123626.943227.1035
11/02/200526.923226.923226.702726.843
11/03/200526.983327.424126.983327.4141
11/04/200527.163627.734827.163627.5644
11/07/200527.955227.955227.163627.364
11/08/200527.263827.37427.193727.374
11/09/200527.464227.534427.464227.5344
11/10/200527.313927.33427.063427.1135
11/11/200527.744827.744826.812926.9232
11/14/200526.993327.35426.993327.2839
11/15/200527.37427.564427.35427.5644
11/16/200527.253827.35427.073527.354
11/17/200527.584527.83527.584527.6947
11/18/200527.724728.075427.724727.9352
11/21/200528.015328.245828.015328.2458
11/22/200528.225728.396128.225728.3961
11/23/200528.756828.756828.285828.4261
11/24/200528.806928.806928.125528.3359
11/25/200528.055428.265828.055428.2357
11/28/200528.656628.656627.945227.9452
11/29/200527.634628.145627.634627.9051
11/30/200527.83527.83527.554427.5845
12/01/200528.055428.055427.965227.9652
12/02/200528.155628.255828.145628.2558
12/05/200528.075428.34628.075428.3159
12/06/200528.165628.325928.115528.2357
12/07/200528.265828.426127.975227.9752
12/08/200527.925128.36627.925128.346
12/09/200528.666628.666627.955228.0454
12/12/200528.055428.055427.87527.875
12/13/200528.035428.065427.925127.9953
12/14/200527.824927.86527.724727.7247
12/15/200527.554427.594527.283927.3039
12/16/200527.494327.574427.313927.3139
12/19/200527.053427.183726.953227.1035
12/20/200527.123627.163627.043427.1236
12/21/200527.303927.394127.233827.2939
12/22/200527.37427.504327.253827.4041
12/23/200527.474227.474227.33427.334
12/27/200527.754827.754827.033427.0334
12/28/200527.013327.424127.013327.0133
12/29/200527.163627.163627.053427.0935
12/30/200527.053427.133627.053427.1336