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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 27.7314
CLOSE 27.7286

Low

LOW 23.6868

High

HIGH 32.2637
DATEOPENHIGHLOWCLOSE
01/02/200727.273827.273827.013327.0234
01/03/200727.053427.123626.913127.0033
01/04/200726.82326.82326.522426.6125
01/05/200726.412126.412125.871125.8711
01/08/200726.442226.442225.640625.6406
01/09/200725.770925.770925.420225.4903
01/10/200725.500325.600525.3525.5104
01/11/200725.450226.101525.400126.0114
01/12/200725.951226.081525.770926.0815
01/15/200726.35226.562426.271926.4522
01/16/200726.452226.452226.071526.0715
01/17/200726.051426.231826.001326.2318
01/18/200726.422226.422226.191726.1917
01/19/200726.562426.562426.101526.2418
01/22/200726.512326.512326.191726.1917
01/23/200726.33226.33226.121626.2719
01/24/200726.442226.582526.442226.5123
01/25/200726.592526.692726.251826.3019
01/26/200726.261826.432226.261826.322
01/29/200726.231826.231826.051426.1416
01/30/200726.111626.181726.001326.1817
01/31/200726.071526.071525.780925.8811
02/01/200726.422226.692726.35226.4923
02/02/200726.33226.402126.031426.0314
02/05/200726.031426.35225.971326.2819
02/06/200726.261826.35226.171726.1717
02/07/200726.151626.151625.941225.9613
02/08/200725.961325.961325.560525.7208
02/09/200725.84125.861125.550425.7108
02/12/200725.209825.600525.209825.4502
02/13/200725.480325.540425.325.5104
02/14/200725.730825.730825.460325.5104
02/15/200725.510425.530425.259925.3801
02/16/200725.380125.380125.179725.1998
02/19/200725.259925.259925.119625.2398
02/20/200725.139625.169724.82925.1697
02/21/200724.989324.999424.778924.9994
02/22/200724.929225.249924.849125.1797
02/23/200725.269925.500325.259925.4402
02/26/200725.600525.760925.560525.5705
02/27/200725.580525.600525.239825.3901
02/28/200725.109625.219824.638624.6988
03/01/200724.788924.969324.157724.4883
03/02/200724.708824.708824.237924.3381
03/05/200724.137724.28823.746924.288
03/06/200724.247924.28823.957324.2178
03/07/200724.29824.488324.197824.4082
03/08/200724.608624.79924.598624.7889
03/09/200724.81924.849124.598624.7789
03/12/200724.79924.79924.458324.5885
03/13/200724.558524.618624.32824.4683
03/14/200724.247924.28823.987424.0274
03/15/200724.388224.388223.79724.2278
03/16/200723.80723.927223.716823.787
03/19/200723.696823.997423.686823.9974
03/20/200724.047524.047523.766923.8972
03/21/200724.047524.227823.987424.0675
03/22/200724.648724.648724.127624.4182
03/23/200724.538424.939224.478324.9392
03/26/200725.099625.3124.919224.9994
03/27/200725.219825.219824.959324.9893
03/28/200724.979325.199824.979325.1998
03/29/200725.420225.420225.149725.2198
03/30/200725.600525.600525.149725.1897
04/02/200725.139625.169724.979325.1196
04/03/200725.3525.3524.949324.9994
04/05/200725.059525.059524.929224.9292
04/10/200724.859125.039424.859124.9693
04/11/200725.259925.259925.129625.1998
04/13/200725.450225.640625.450225.6406
04/16/200725.740825.84125.650625.831
04/17/200725.760926.151625.760926.1516
04/18/200726.061526.251826.001326.0013
04/19/200725.891126.021425.730826.0214
04/20/200726.021426.051425.790925.7909
04/23/200726.191726.552426.191726.5524
04/24/200726.572526.682726.161726.1617
04/25/200726.301926.311926.291926.2919
04/26/200726.552426.552426.281926.2819
04/27/200726.221826.221826.021426.0214
04/30/200726.392126.392126.301926.3019
05/02/200726.552426.612526.552426.6125
05/03/200726.762827.303926.762827.0634
05/04/200727.183727.454227.133627.4542
05/07/200726.873127.123626.86327.1236
05/08/200727.033427.033427.033427.0334
05/09/200727.554427.554426.782926.7829
05/10/200725.550426.692725.550426.6927
05/11/200726.121626.452226.051426.4522
05/14/200726.472326.532426.33226.5324
05/15/200726.442226.452226.442226.4522
05/16/200726.532426.622626.402126.4021
05/17/200726.512327.434226.512327.4342
05/18/200727.554428.115527.554428.0854
05/21/200728.426128.806927.935228.5063
05/22/200728.335928.646628.335928.5063
05/23/200728.456228.596528.325928.4963
05/24/200728.536328.606528.295928.5363
05/25/200728.476228.476228.105528.1556
05/28/200728.626528.626528.456228.4562
05/29/200728.255828.255827.935228.1355
05/30/200727.694728.045427.684728.0454
05/31/200728.155628.36628.035428.366
06/01/200728.085428.686628.085428.6866
06/04/200728.806928.977228.716728.9772
06/05/200728.907129.548328.756829.5483
06/06/200729.047329.057428.796928.9972
06/07/200728.977229.247728.87729.2077
06/08/200729.087429.528329.087429.5183
06/11/200730.049330.049329.187629.2177
06/12/200729.307929.317928.977228.9772
06/13/200728.796929.147528.796929.1475
06/14/200729.257829.568429.237729.5684
06/15/200729.568430.279829.568430.2297
06/18/200729.818930.309829.818930.1295
06/19/200730.059330.440130.059330.3098
06/20/200730.430.510230.159530.3199
06/21/200730.239730.650530.239730.6305
06/22/200730.530330.530330.339930.37
06/25/200730.149530.3930.119530.39
06/26/200730.430.430.099430.1195
06/27/200730.139530.139529.838929.9892
06/28/200729.919130.760729.919130.7607
06/29/200730.810830.991230.800830.9912
07/02/200731.161531.41230.850931.3619
07/03/200731.482231.682631.482231.5323
07/04/200731.632531.632531.562331.6124
07/05/200731.552331.812831.291831.4321
07/06/200731.812832.133431.802832.0032
07/09/200732.033232.113432.023232.1134
07/10/200732.263732.263731.622431.7126
07/11/200731.572331.572331.001231.1816
07/12/200731.181631.702630.650531.7026
07/13/200731.692632.013231.251732.0132
07/16/200731.542331.542331.011231.1014
07/17/200730.730731.281830.730731.1014
07/18/200730.90131.181630.89130.9711
07/19/200730.840931.001230.700631.0012
07/20/200731.251731.251730.309830.3098
07/23/200730.309831.261730.309831.2617
07/24/200730.700630.870930.239730.2397
07/25/200729.929130.309829.919130.1896
07/26/200730.540330.760729.538329.5383
07/27/200729.277829.538328.84728.847
07/30/200728.676628.897128.676628.857
07/31/200728.606529.077428.606529.0373
08/01/200728.656628.927128.656628.867
08/02/200728.38628.416128.165628.1656
08/03/200728.055428.115527.905127.9051
08/06/200727.674627.945227.504327.5544
08/07/200727.684728.015327.524327.9853
08/08/200728.055428.606528.055428.6065
08/09/200728.245828.496327.724727.865
08/10/200727.674627.674626.632626.6326
08/13/200727.323927.554426.903127.5544
08/14/200727.313927.554427.093527.0935
08/15/200726.923227.444226.82327.4442
08/16/200727.073527.073526.35226.352
08/17/200726.001328.596525.740826.8931
08/20/200727.053427.524327.053427.2738
08/21/200727.754827.754826.923227.2137
08/22/200727.37427.524327.113527.5243
08/23/200727.905127.925127.724727.7247
08/24/200727.634628.055427.634628.0554
08/27/200727.85527.85527.794927.7949
08/28/200728.055428.055427.203727.2037
08/29/200727.103528.055427.053428.0554
08/30/200727.955228.165627.804927.9552
08/31/200728.536328.646628.536328.5764
09/03/200728.36628.706728.36628.5063
09/04/200728.917129.267828.917129.2678
09/05/200729.638529.638529.418129.4181
09/06/200730.029330.029329.448129.5784
09/07/200729.478229.758829.077429.0774
09/10/200728.917129.287828.917129.2878
09/12/200729.317929.538329.157629.5383
09/13/200729.678629.929129.608529.869
09/14/200729.668629.678629.297829.6786
09/17/200729.678629.678629.187629.1876
09/18/200729.117529.458229.097429.4582
09/19/200730.049330.149529.698630.1395
09/20/200729.979229.979229.969229.9692
09/21/200730.059330.139529.919129.9191
09/24/200730.059330.059329.738729.8389
09/25/200729.428129.448129.247729.2878
09/26/200729.257829.337929.037329.0373
09/27/200729.588429.588429.057429.0574
09/28/200729.217729.217728.816929.0574
10/01/200728.756829.157628.676629.1576
10/02/200728.726728.726728.456228.4562
10/03/200728.416128.436127.925127.9452
10/04/200728.305928.416128.055428.0554
10/05/200728.105528.215728.105528.2157
10/08/200728.305928.35628.205728.356
10/09/200728.235728.616528.235728.6165
10/10/200728.806928.806928.135528.386
10/11/200728.977229.007328.977229.0073
10/12/200729.077429.257828.997229.2578
10/15/200729.277829.979229.277829.6085
10/16/200729.448129.969229.448129.9291
10/17/200729.728729.808929.568429.6786
10/18/200729.618529.778829.488229.7788
10/19/200729.858929.979229.618529.6185
10/22/200728.656629.237728.656628.9672
10/23/200729.37829.37829.37829.378
10/24/200729.197629.588429.007329.5884
10/25/200729.758829.758829.37829.4481
10/26/200729.668630.810829.668630.8108
10/29/200730.560330.620530.440130.5904
10/30/200730.460130.460130.099430.2698
10/31/200730.049330.119529.728730.1094
11/01/200730.359930.359929.508329.5183
11/02/200729.077429.638529.077429.2678
11/05/200729.057429.207729.007329.0173
11/07/200729.157629.247728.917129.2477
11/08/200728.666628.766828.636528.7468
11/09/200728.265828.616528.265828.2658
11/12/200727.714728.105527.624527.8049
11/13/200727.554427.554427.424127.4342
11/14/200727.514327.584527.103527.4642
11/15/200727.043427.293927.043427.1035
11/16/200727.263827.263826.923226.9232
11/19/200727.143627.34426.86326.863
11/20/200726.86327.183726.86327.1837
11/21/200727.35428.015327.35427.875
11/22/200727.764827.915127.624527.855
11/23/200727.85527.85527.454227.5243
11/26/200727.754827.754827.35427.354
11/27/200726.85327.243826.83327.2438
11/28/200726.83327.544426.782927.5444
11/29/200727.303927.444227.143627.4442
11/30/200727.173627.604527.173627.6045
12/03/200727.704727.704727.153627.3941
12/04/200727.253827.253826.973326.9733
12/05/200727.464227.804927.464227.7849
12/06/200728.055428.055427.734827.7548
12/07/200727.824928.055427.614528.0554
12/10/200728.045428.045427.303927.6346
12/11/200727.323927.544427.323927.5444
12/12/200727.484327.965227.484327.875
12/13/200727.764827.764827.554427.5544
12/14/200730.309830.309827.744827.9251
12/17/200727.804927.83527.784927.7949
12/18/200727.784927.784927.664627.6646
12/19/200727.905127.905127.905127.9051
12/20/200727.524328.225727.524328.2257
12/21/200728.486228.706728.486228.7067
12/27/200728.816928.907128.816928.9071
12/28/200729.057429.057428.476228.4762
12/31/200728.596528.606528.516328.5163