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
13:11:41
34.64 €
0.0000 (%0.00)
Previous Close: 34.21
Day Low₺34.34
Day High₺34.8
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHELL.AS: Shell plc Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.508
CLOSE 27.5131

Low

LOW 23.72

High

HIGH 31.35
DATEOPENHIGHLOWCLOSE
01/01/200726.7226.7226.7226.72
01/02/200726.8626.9426.826.91
01/03/200726.9126.9826.6826.76
01/04/200726.5626.6526.2926.41
01/05/200726.2526.2525.7625.76
01/08/200725.9526.0125.5725.61
01/09/200725.5825.6325.4225.51
01/10/200725.4325.7525.3325.54
01/11/200725.5126.0625.4526
01/12/200725.7826.2125.7126.04
01/15/200726.226.5126.1926.37
01/16/200726.426.4626.1426.15
01/17/200726.2526.2925.9426.25
01/18/200726.3826.5526.1826.25
01/19/200726.2126.4626.126.42
01/22/200726.5426.6726.2726.31
01/23/200726.3326.526.1526.38
01/24/200726.5826.6726.526.54
01/25/200726.6326.7726.2626.34
01/26/200726.2426.526.126.29
01/29/200726.3626.4426.1326.19
01/30/200726.1126.3526.0526.26
01/31/200726.3726.425.8525.97
02/01/200726.526.6926.4126.5
02/02/200726.526.5426.0826.12
02/05/200726.1526.3826.0526.33
02/06/200726.3726.3726.1726.23
02/07/200726.0526.2225.9526
02/08/200725.972625.6225.77
02/09/200725.9225.9725.6425.69
02/12/200725.6325.6525.4525.52
02/13/200725.525.6425.3525.55
02/14/200725.725.7525.525.54
02/15/200725.5225.6125.3625.51
02/16/200725.525.6325.3225.35
02/19/200725.3825.425.2525.35
02/20/200725.2925.3224.9525.05
02/21/200725.0525.1224.9325.03
02/22/200725.1325.352525.16
02/23/200725.3325.4925.2825.44
02/26/200725.5125.7625.525.56
02/27/200725.4425.625.2725.36
02/28/200725.0225.4124.624.61
03/01/200724.725.0624.2725.06
03/02/200724.8924.9124.4224.45
03/05/200724.1924.2823.9524.18
03/06/200724.3424.5224.0724.46
03/07/200724.5324.7424.3624.58
03/08/200724.7924.9524.7324.77
03/09/200724.7724.9324.6224.87
03/12/200724.8924.9524.5624.59
03/13/200724.6224.6424.3424.43
03/14/200724.324.3723.9724.02
03/15/200724.2124.2323.8224.18
03/16/200724.1124.1323.823.88
03/19/200724.0224.1823.7224.12
03/20/200724.0924.123.8224.08
03/21/200724.1224.3324.0424.2
03/22/200724.4324.6624.2324.51
03/23/200724.5124.9324.5124.83
03/26/200724.9525.2724.7624.86
03/27/20072525.1224.8224.89
03/28/200724.9425.324.9425.04
03/29/200725.1525.3225.0825.25
03/30/200725.2525.3424.924.9
04/02/200724.925.1524.8424.94
04/03/200725.0925.1324.8124.92
04/04/200724.9625.0324.7524.82
04/05/200724.8225.0324.7924.89
04/10/200724.8624.9724.7224.8
04/11/200724.8825.1424.8724.97
04/12/20072525.0824.924.96
04/13/200725.1325.5425.1325.47
04/16/200725.5825.7225.4425.62
04/17/200725.6525.8325.4925.78
04/18/200725.7325.9325.5825.7
04/19/200725.5225.6625.3725.6
04/20/200725.725.8425.5125.7
04/23/200725.7825.9825.6525.85
04/24/200725.826.0925.5425.62
04/25/200725.6725.8725.5525.79
04/26/200725.9425.9725.6225.79
04/27/200725.7125.7225.4425.53
04/30/200725.4525.825.4425.63
05/02/200725.6825.9725.6125.9
05/03/200726.2526.5826.2326.39
05/04/200726.4626.8526.3926.68
05/07/200726.6526.6526.3826.48
05/08/200726.4226.4726.2726.41
05/09/200726.2726.372626.09
05/10/200726.126.2225.7225.78
05/11/200725.725.9725.4825.88
05/14/200725.9626.0725.7226.01
05/15/200725.9226.1725.8325.95
05/16/200725.8826.1925.8825.97
05/17/200726.0526.9326.0226.81
05/18/200726.9727.626.9527.41
05/21/200727.528.127.2227.9
05/22/200727.8528.0727.6727.84
05/23/200727.7928.0227.6628
05/24/200727.828.2127.7127.88
05/25/200727.7827.9827.6727.74
05/28/200727.7327.8727.6827.72
05/29/200727.7527.7827.4927.59
05/30/200727.3227.427.1327.33
05/31/200727.4827.7727.4827.67
06/01/200727.6727.6727.6727.67
06/04/200728.0528.32828.28
06/05/200728.3928.5628.228.43
06/06/200728.428.5628.1128.32
06/07/200728.3528.6528.2128.45
06/08/200728.3728.7828.3628.68
06/11/200728.728.7628.428.52
06/12/200728.4528.6528.1228.23
06/13/200728.1228.4427.9828.33
06/14/200728.528.9928.4128.99
06/15/20072929.642929.6
06/18/200729.6929.6929.4229.64
06/19/200729.5229.9229.5229.56
06/20/200729.629.8229.3729.51
06/21/200729.2529.8329.2229.73
06/22/200729.7229.7329.4629.48
06/25/200729.3629.5829.2129.52
06/26/200729.3429.629.2529.25
06/27/200729.1829.3229.0229.09
06/28/200729.3229.8729.329.81
06/29/200729.930.2329.8630.19
07/02/200730.0230.6730.0230.6
07/03/200730.7530.9730.630.79
07/04/200730.830.8430.6330.72
07/05/200730.7730.9430.3330.44
07/06/200730.5331.330.5231.26
07/09/200731.3231.3531.1231.18
07/10/200731.2131.2130.7530.85
07/11/200730.5330.6830.230.52
07/12/200730.4230.929.9530.89
07/13/200730.983130.530.57
07/16/200730.630.6430.130.16
07/17/200729.930.5329.930.42
07/18/200729.9630.3329.9530.05
07/19/200730.2530.3730.0130.21
07/20/200730.1830.4629.7229.73
07/23/200729.6730.2629.6530.14
07/24/200730.1430.229.4229.42
07/25/200729.229.6829.1629.47
07/26/200729.6530.1728.8728.95
07/27/200728.829.0428.2228.33
07/30/200728.4428.5428.0628.28
07/31/200728.5428.7428.1628.65
08/01/200727.8928.5227.828.33
08/02/200728.3528.4527.7427.96
08/03/200727.9727.9727.3227.45
08/06/200727.1527.6227.0627.2
08/07/200727.427.7127.1527.66
08/08/200727.8828.327.5228.12
08/09/200728.1128.1227.3927.55
08/10/200727.1127.4626.5426.7
08/13/200727.0927.4926.7627.38
08/14/200727.327.5727.0327.1
08/15/200727.0127.4826.7127.38
08/16/200726.926.9826.2226.24
08/17/200726.1227.0925.5927.02
08/20/200727.1827.626.9227.2
08/21/200727.2527.3426.9127.24
08/22/200727.2427.5927.1627.39
08/23/200727.7127.827.527.5
08/24/200727.4227.9727.4227.73
08/27/200727.7727.8527.3827.48
08/28/200727.4827.592727.1
08/29/200727.0427.4426.8627.38
08/30/200727.628.0927.5727.98
08/31/200728.1728.5628.1228.46
09/03/200728.3328.5928.2828.47
09/04/200728.4329.2828.4329.22
09/05/200729.3329.528.8428.94
09/06/200729.1929.428.9529.39
09/07/200729.3429.6728.7628.89
09/10/200728.9129.2228.7328.79
09/11/200729.129.1628.9229.05
09/12/200729.1929.3728.8829.28
09/13/200729.3929.7929.3129.74
09/14/200729.6629.6829.1429.44
09/17/200729.2829.3629.0229.12
09/18/200729.0629.4528.9229.34
09/19/200729.6530.1429.5429.86
09/20/200729.6930.0529.6329.93
09/21/200729.8830.1629.8229.85
09/24/200729.793029.6329.85
09/25/200729.6629.6829.0829.2
09/26/200729.2229.5229.129.14
09/27/200729.3429.3728.9929.16
09/28/200729.2329.2728.8228.96
10/01/200728.7729.1128.6829.05
10/02/200729.2429.2928.4728.59
10/03/200728.6228.6227.8728.19
10/04/200728.0828.4328.0128.12
10/05/200728.2428.352828.24
10/08/200728.3228.4128.1828.18
10/09/200728.1928.6728.0828.66
10/10/200728.6728.8828.1928.64
10/11/200728.7629.1328.7129.09
10/12/200728.9229.4228.9229.35
10/15/200729.1829.9529.1829.53
10/16/200729.613029.6129.9
10/17/200729.929.9429.5929.88
10/18/200729.8629.9629.4829.79
10/19/200729.7430.0629.5229.54
10/22/200729.1629.3628.9429.13
10/23/200729.3229.4728.8829.21
10/24/200729.1829.7128.9529.64
10/25/200729.9230.0129.429.59
10/26/200729.6430.5229.6130.37
10/29/200730.5530.7230.3930.55
10/30/200730.4930.7430.1130.19
10/31/200729.9530.2229.6230.22
11/01/200730.1930.4929.5229.71
11/02/200729.4229.7329.2129.44
11/05/200729.3929.6529.129.2
11/06/200729.229.3628.9128.98
11/07/200729.1529.428.6929.29
11/08/200728.9929.1628.6928.93
11/09/200728.828.9228.2528.45
11/12/200728.328.3527.7728.05
11/13/200727.7527.827.4427.55
11/14/200727.9427.9427.2527.62
11/15/200727.4527.5727.1727.35
11/16/200727.3127.5327.0627.26
11/19/200727.4627.7327.1327.21
11/20/200727.3427.7827.1627.71
11/21/200727.6828.2127.6428.03
11/22/200727.9628.1527.7128.11
11/23/200728.0328.0727.4627.65
11/26/200727.6628.0127.4327.43
11/27/200727.4927.6126.8427.2
11/28/200727.2527.6126.8727.43
11/29/200727.3627.7527.1827.34
11/30/200727.327.6827.2227.57
12/03/200727.4527.627.2327.36
12/04/200727.3627.5327.2327.3
12/05/200727.428.0927.3327.96
12/06/200728.0428.1627.8127.97
12/07/200728.0428.227.7727.91
12/10/200727.8327.9827.4527.72
12/11/200727.727.9527.4727.76
12/12/200727.6328.2727.5928.17
12/13/200728.228.2627.8327.91
12/14/200728.1228.3828.0128.25
12/17/200728.0228.2927.8728
12/18/200727.8628.1827.8127.9
12/19/200727.9828.4627.9328.29
12/20/200728.3328.7228.3228.67
12/21/200728.7729.0328.6628.9
12/24/200728.9829.1828.8328.83
12/27/200728.6929.1728.6929.04
12/28/200728.9129.0228.7128.81
12/31/200728.7628.928.6828.75