SHELL.AS: Shell plc Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 27.6385

CLOSE 27.5923

Low

LOW 25.2298

High

HIGH 30.0994

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	27.0534	27.5444	27.0534	27.334
01/03/2006	27.3239	27.8851	27.3239	27.8851
01/04/2006	28.1456	28.2057	28.0354	28.0955
01/05/2006	28.356	28.356	27.9953	27.9953
01/06/2006	28.4562	28.4562	27.9251	28.2057
01/09/2006	28.6866	28.7267	28.2858	28.3359
01/10/2006	28.5864	28.5864	28.2157	28.3059
01/11/2006	28.2858	28.2959	28.0654	28.1957
01/12/2006	28.4562	28.5464	28.3961	28.5063
01/13/2006	28.3259	28.376	28.2558	28.2558
01/16/2006	28.4662	28.5764	28.4061	28.5764
01/17/2006	28.3961	28.5564	28.3961	28.4562
01/18/2006	28.386	28.4261	28.346	28.386
01/19/2006	28.0654	28.1355	28.0554	28.0754
01/20/2006	28.2959	28.4762	28.1957	28.2157
01/23/2006	28.346	28.346	27.9552	27.9953
01/24/2006	28.1155	28.1155	27.9552	27.9552
01/25/2006	27.9953	28.1155	27.9853	27.9853
01/26/2006	28.2658	28.2658	28.0654	28.0955
01/27/2006	28.4862	28.887	28.4862	28.857
01/30/2006	28.857	29.5383	28.857	29.4882
01/31/2006	29.7487	30.0994	29.6185	29.6185
02/01/2006	30.0593	30.0593	29.4081	29.5584
02/02/2006	28.9872	29.1676	28.7868	28.857
02/03/2006	28.6866	28.7067	28.386	28.4963
02/06/2006	28.8169	28.8169	28.4562	28.5063
02/07/2006	28.5564	28.5564	27.9251	27.9251
02/08/2006	27.9051	27.9051	27.2638	27.4542
02/09/2006	27.9552	27.9552	27.4843	27.5444
02/10/2006	27.7949	28.5564	27.3841	28.5564
02/13/2006	27.5243	27.6646	27.4442	27.6446
02/14/2006	27.845	27.845	27.2839	27.2839
02/15/2006	27.5043	27.6145	27.5043	27.6145
02/16/2006	27.3841	27.3841	27.2638	27.2738
02/17/2006	27.0334	27.6947	27.0334	27.4642
02/20/2006	27.8851	27.8851	27.5344	27.6446
02/21/2006	27.2939	27.845	27.2939	27.374
02/22/2006	27.5143	27.5143	27.1135	27.1135
02/23/2006	26.9131	26.9432	26.8029	26.9432
02/24/2006	26.7929	27.0534	26.7929	26.9131
02/27/2006	26.9232	26.9232	26.9232	26.9232
02/28/2006	27.3239	27.3239	26.4422	26.5524
03/01/2006	26.5524	26.9232	26.5524	26.8731
03/02/2006	27.2939	27.2939	26.853	26.853
03/03/2006	26.9833	27.1035	26.863	26.9031
03/06/2006	27.2438	27.2438	26.853	26.853
03/07/2006	26.853	26.853	26.5324	26.6426
03/08/2006	26.9232	26.9232	26.5023	26.853
03/09/2006	26.853	26.8731	26.7428	26.823
03/10/2006	26.9833	26.9833	26.5825	26.5825
03/13/2006	26.5925	26.833	26.5925	26.8129
03/14/2006	27.0133	27.0534	26.9733	26.9733
03/15/2006	27.0534	27.1035	27.0334	27.0434
03/16/2006	26.853	26.863	26.7628	26.7929
03/17/2006	26.9232	26.9733	26.7628	26.7628
03/20/2006	26.6326	26.6827	26.362	26.362
03/21/2006	26.0514	26.2418	26.0214	26.1817
03/22/2006	26.4622	26.4622	26.1917	26.2919
03/23/2006	26.0414	26.322	26.0414	26.2218
03/24/2006	26.2819	26.863	26.2819	26.7628
03/27/2006	26.6626	26.9131	26.6526	26.7628
03/28/2006	26.843	27.0033	26.843	26.9131
03/29/2006	27.1636	27.1636	27.0835	27.0835
03/30/2006	28.0454	28.0454	27.1236	27.3139
03/31/2006	27.1536	27.2738	26.9733	26.9733
04/03/2006	27.0534	27.2338	27.0033	27.2338
04/04/2006	27.3039	27.364	27.0634	27.1035
04/05/2006	27.5344	27.5344	27.0334	27.4141
04/06/2006	27.5544	27.7147	27.5544	27.6346
04/07/2006	28.0554	28.1556	27.9352	27.9352
04/10/2006	28.1756	28.5063	28.1756	28.5063
04/11/2006	28.5564	28.877	28.5564	28.5564
04/12/2006	28.7969	28.8269	28.5664	28.6265
04/13/2006	28.4462	28.6165	28.4462	28.6065
04/18/2006	28.7868	29.3279	28.7868	29.1876
04/19/2006	29.2477	29.2477	29.0874	29.1475
04/20/2006	29.1576	29.1676	28.9872	28.9872
04/21/2006	29.4782	29.6586	29.1075	29.6586
04/24/2006	30.0092	30.0092	29.6185	29.6586
04/25/2006	29.5383	29.6686	29.378	29.378
04/26/2006	29.8089	29.8089	29.4582	29.4982
04/27/2006	28.877	28.9371	28.7067	28.867
04/28/2006	28.5965	28.6666	28.4161	28.5864
05/02/2006	29.0073	29.1175	29.0073	29.1175
05/03/2006	28.7568	28.847	28.6065	28.6065
05/04/2006	28.7468	28.887	28.4963	28.4963
05/05/2006	28.4963	28.5864	28.386	28.5764
05/08/2006	28.2458	28.6766	28.2458	28.2858
05/09/2006	28.4061	28.4963	28.366	28.4361
05/10/2006	28.376	28.376	28.1255	28.1355
05/11/2006	28.4963	28.5965	28.4963	28.5464
05/12/2006	28.0754	28.1456	27.7849	27.7849
05/15/2006	28.0554	28.0554	27.2438	27.5243
05/16/2006	27.374	27.6646	27.374	27.6145
05/17/2006	27.0935	27.0935	26.4723	26.5524
05/18/2006	25.2298	26.6927	25.2298	26.5023
05/19/2006	26.5524	26.7027	26.5524	26.6827
05/22/2006	27.0534	27.0534	25.9613	25.9613
05/23/2006	26.362	26.9933	26.362	26.9031
05/24/2006	27.0634	27.0634	26.4021	26.4723
05/25/2006	26.2819	27.1937	26.2819	27.1436
05/26/2006	27.3039	27.3039	26.853	27.1236
05/29/2006	27.3941	27.3941	27.3941	27.3941
05/30/2006	27.334	27.334	26.9131	26.9131
05/31/2006	26.843	26.9833	26.7829	26.8029
06/01/2006	26.9432	26.9432	26.4923	26.4923
06/02/2006	26.823	26.853	26.5424	26.853
06/05/2006	26.843	27.1035	26.843	26.9532
06/06/2006	26.7027	26.7228	26.4522	26.4622
06/07/2006	26.4522	26.6526	26.3019	26.4622
06/08/2006	25.5304	26.1015	25.5304	25.5805
06/09/2006	26.0514	26.0514	25.9011	25.9312
06/12/2006	26.1015	26.1216	26.0915	26.1216
06/13/2006	25.9112	25.9112	25.5905	25.7609
06/14/2006	25.8009	26.0214	25.4803	25.5605
06/15/2006	26.0214	26.2017	26.0214	26.2017
06/16/2006	26.6426	26.6426	26.1516	26.1917
06/19/2006	26.1516	26.3019	26.1516	26.1516
06/20/2006	25.7909	26.2719	25.7909	26.2719
06/21/2006	25.8711	26.0915	25.8711	26.0915
06/22/2006	26.332	26.4222	26.332	26.352
06/23/2006	26.6526	26.7027	26.6226	26.7027
06/26/2006	26.6426	26.6526	26.2318	26.322
06/27/2006	26.4522	26.6125	26.4021	26.4222
06/28/2006	26.5324	26.7829	26.5324	26.7829
06/29/2006	27.0534	27.1837	27.0534	27.0735
06/30/2006	27.4742	27.4742	27.4742	27.4742
07/03/2006	27.5744	27.7448	27.5744	27.7448
07/04/2006	27.6045	27.7047	27.6045	27.6145
07/05/2006	27.4943	27.5744	27.4943	27.5644
07/06/2006	27.6145	27.7147	27.6145	27.7147
07/07/2006	27.855	27.9452	27.855	27.855
07/10/2006	27.835	28.0253	27.6847	28.0253
07/11/2006	28.0153	28.0854	27.9552	28.0354
07/12/2006	28.0554	28.1055	27.9452	27.9452
07/13/2006	28.2157	28.2157	27.9752	27.9953
07/14/2006	27.0534	27.9652	27.0534	27.9452
07/17/2006	27.865	27.865	27.6746	27.7247
07/18/2006	27.5043	27.7748	27.5043	27.7748
07/19/2006	27.6045	27.6045	27.5744	27.5744
07/20/2006	27.7748	27.7748	27.4943	27.6646
07/21/2006	27.5845	27.6746	27.5344	27.6746
07/24/2006	27.6746	28.1155	27.6346	28.1155
07/25/2006	28.1556	28.2357	28.0754	28.0754
07/26/2006	28.2458	28.5965	28.2458	28.5864
07/27/2006	29.0073	29.368	29.0073	29.1375
07/28/2006	29.0473	29.2678	28.9171	29.2678
07/31/2006	29.2377	29.2377	29.0574	29.0874
08/01/2006	29.1175	29.1475	28.867	28.887
08/02/2006	28.9972	28.9972	28.847	28.847
08/03/2006	28.6666	28.7267	28.6365	28.6466
08/04/2006	28.5263	28.877	28.5063	28.877
08/07/2006	28.847	28.9071	28.6466	28.8269
08/08/2006	28.8971	28.8971	28.7768	28.7768
08/09/2006	28.7768	29.0974	28.6967	29.0974
08/10/2006	28.7568	28.7768	28.5764	28.7468
08/11/2006	28.8169	28.8169	28.6165	28.7267
08/14/2006	28.877	28.9572	28.6065	28.7267
08/15/2006	28.4562	28.857	28.4562	28.847
08/16/2006	28.6365	28.8069	28.5764	28.6967
08/17/2006	28.3159	28.4762	28.3159	28.3259
08/18/2006	28.6065	28.8369	28.6065	28.7267
08/21/2006	28.9572	29.1075	28.9371	29.0073
08/22/2006	29.0874	29.0874	28.6866	28.8369
08/23/2006	28.4261	29.0073	28.4261	28.9972
08/24/2006	28.6666	28.8369	28.6365	28.8369
08/25/2006	28.6666	28.7668	28.5363	28.7568
08/29/2006	28.857	28.857	28.386	28.386
08/30/2006	28.2858	28.4261	28.2558	28.4261
08/31/2006	29.0473	29.0473	28.0253	28.0454
09/01/2006	28.0854	28.0854	27.9051	28.0554
09/04/2006	27.9151	28.0554	27.855	28.0554
09/05/2006	28.1556	28.2458	28.0053	28.1456
09/06/2006	28.0854	28.1556	27.7849	27.7849
09/07/2006	27.5344	27.5344	27.3039	27.3039
09/08/2006	27.4241	27.5444	27.4241	27.5444
09/11/2006	27.0434	27.0634	26.7628	26.7829
09/12/2006	26.7729	26.843	26.6727	26.6727
09/13/2006	26.8029	26.9031	26.6626	26.7628
09/14/2006	26.7628	27.1536	26.7127	26.7127
09/15/2006	27.0534	27.0534	26.5624	26.5725
09/18/2006	26.6025	26.7829	26.5424	26.6125
09/19/2006	26.8731	26.8831	26.4522	26.4522
09/20/2006	26.362	26.5725	26.362	26.4522
09/21/2006	26.5925	26.6827	26.4723	26.6526
09/22/2006	26.7528	26.7528	26.2618	26.2618
09/25/2006	26.342	26.352	26.0514	26.0514
09/26/2006	26.332	26.332	26.1116	26.322
09/27/2006	26.853	26.853	26.5825	26.6626
09/28/2006	26.8029	26.9933	26.8029	26.863
09/29/2006	27.0234	27.0234	26.7929	26.863
10/02/2006	26.9733	26.9733	26.7929	26.8029
10/03/2006	27.1336	27.1336	26.362	26.4723
10/04/2006	26.332	26.3921	26.3119	26.3119
10/05/2006	26.863	26.863	26.3119	26.3821
10/06/2006	26.8029	26.8029	26.342	26.3821
10/09/2006	26.7228	26.7228	26.4522	26.5023
10/10/2006	26.9432	26.9432	26.4823	26.7628
10/11/2006	26.853	26.853	26.5725	26.6326
10/12/2006	26.843	26.843	26.7228	26.8129
10/13/2006	27.2638	27.2638	26.8831	27.1236
10/16/2006	27.2338	27.4141	27.2338	27.4141
10/17/2006	27.6245	27.8149	27.6045	27.7548
10/18/2006	27.6746	27.6746	27.364	27.4342
10/19/2006	27.4342	27.4342	27.1636	27.1736
10/20/2006	27.4642	27.4742	27.3039	27.3039
10/23/2006	27.1135	27.1135	26.9733	27.0835
10/24/2006	27.2338	27.2939	27.2037	27.2338
10/25/2006	27.4342	27.6346	27.3841	27.6346
10/26/2006	28.2558	28.6265	28.2558	28.3259
10/27/2006	28.3961	28.3961	28.1556	28.1856
10/30/2006	28.1155	28.2858	28.1155	28.2858
10/31/2006	28.2658	28.4161	28.1756	28.1756
11/01/2006	28.0554	28.0754	27.9752	27.9752
11/02/2006	27.8049	27.8049	27.5544	27.7247
11/03/2006	27.9352	28.0554	27.9051	27.9652
11/06/2006	28.4361	28.4361	28.0253	28.2558
11/07/2006	28.2959	28.4061	28.2959	28.4061
11/08/2006	28.346	28.5564	28.346	28.5564
11/09/2006	28.7267	28.7367	28.5263	28.6866
11/10/2006	28.5564	28.867	28.5564	28.7868
11/13/2006	29.0173	29.0173	28.5965	28.5965
11/14/2006	28.1856	28.6165	28.1856	28.4862
11/15/2006	28.7267	28.7267	28.356	28.4161
11/16/2006	28.4061	28.6265	28.4061	28.6265
11/17/2006	28.6566	28.6566	28.0554	28.1155
11/20/2006	27.9652	27.9652	27.9652	27.9652
11/21/2006	28.0454	28.1756	28.0354	28.0854
11/22/2006	27.835	27.835	27.7348	27.7348
11/23/2006	27.5644	27.5644	27.5043	27.5544
11/24/2006	27.374	27.5744	27.2839	27.5744
11/27/2006	27.5043	27.5344	27.354	27.354
11/28/2006	26.8831	27.4141	26.8831	27.334
11/29/2006	27.9051	27.9051	26.9933	27.0935
11/30/2006	27.0534	27.2338	27.0133	27.0133
12/01/2006	27.1135	27.1536	26.6727	26.8931
12/04/2006	26.823	26.9232	26.6426	26.7228
12/05/2006	26.8129	27.2438	26.8129	27.2137
12/06/2006	26.7829	27.2638	26.7829	27.1937
12/07/2006	27.0534	27.2338	27.0534	27.2338
12/08/2006	27.2037	27.3239	27.1336	27.3139
12/11/2006	27.845	27.845	27.1837	27.1837
12/12/2006	27.1837	27.1837	26.7829	26.9131
12/13/2006	27.0735	27.1035	26.843	27.1035
12/14/2006	26.9532	27.374	26.9532	27.2738
12/15/2006	27.3941	27.5544	27.354	27.5544
12/18/2006	27.6045	27.6045	27.2438	27.2438
12/19/2006	27.1736	27.2738	27.0534	27.2738
12/20/2006	27.2137	27.2638	26.9833	26.9833
12/21/2006	26.7328	26.9232	26.7328	26.9232
12/22/2006	26.853	26.9232	26.853	26.9232
12/27/2006	27.0133	27.1035	26.9432	27.1035
12/28/2006	27.1837	27.1837	26.9432	26.9432
12/29/2006	26.8831	26.8831	26.7127	26.7127

Menu

Create your free account now!

SHELL.AS: Shell plc Historical Data

2006 Historical Chart

Average

Low

High