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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.6507
CLOSE 22.6146

Low

LOW 15.8713

High

HIGH 29.2177
DATEOPENHIGHLOWCLOSE
01/02/200828.616528.616528.275828.2758
01/03/200828.836928.836928.836928.8369
01/04/200828.85729.217728.85729.2077
01/07/200828.556429.027328.526329.0273
01/08/200829.007329.007328.596528.5965
01/09/200828.215728.315928.215728.3159
01/10/200828.305928.305928.055428.1155
01/11/200828.005328.005327.203727.2137
01/14/200827.053427.584527.053427.5845
01/15/200827.113527.113526.802926.8129
01/16/200826.191726.482325.991326.1817
01/17/200826.001326.281925.83125.831
01/18/200825.610625.760925.450225.4502
01/21/200825.039425.039423.857124.4282
01/22/200823.606624.107623.326124.0475
01/23/200824.057524.057522.744923.0856
01/24/200823.245924.127623.175823.6667
01/25/200824.428224.929224.237924.3481
01/28/200823.847123.847123.626623.6767
01/29/200823.80724.027423.626623.6367
01/30/200823.81723.837123.566523.5665
01/31/200823.366123.366122.80522.805
02/01/200823.596623.596623.045523.0455
02/04/200823.596623.646723.586623.6467
02/05/200823.746924.127623.165723.1657
02/06/200823.245923.245923.165723.1657
02/07/200822.714822.925322.644722.6447
02/08/200822.78522.865122.484422.795
02/11/200822.684823.125722.684823.0956
02/12/200823.155723.496423.065523.4964
02/13/200823.646724.027423.636724.0274
02/14/200824.017424.017423.867123.8671
02/15/200823.997423.997423.145723.1657
02/18/200823.626623.686823.486423.6868
02/19/200823.666723.666723.476423.4964
02/20/200823.496423.536523.326123.3261
02/21/200823.496423.967323.496423.9673
02/22/200823.446323.79723.446323.6467
02/25/200823.736924.227823.736923.9172
02/26/200824.047524.147723.967324.1477
02/27/200824.247924.29824.027424.0274
02/28/200824.31824.31823.79723.817
03/03/200823.396223.396222.845122.9052
03/04/200822.544522.544522.26422.264
03/05/200822.30422.764922.30422.7449
03/06/200823.135723.135722.394222.4042
03/07/200822.26422.30421.863222.0135
03/10/200822.384222.384222.384222.3842
03/11/200822.013522.354121.983421.9834
03/12/200822.384222.384222.183822.3642
03/13/200822.063622.113721.923322.0435
03/14/200821.943322.003421.903221.9533
03/17/200821.833121.833121.041521.0415
03/18/200821.121721.452421.121721.4524
03/19/200821.652821.652821.141721.1417
03/20/200820.991421.041520.610720.6107
03/25/200821.201921.201920.891221.0816
03/26/200821.081621.171820.801121.1718
03/27/200821.442321.462421.191821.1918
03/28/200821.201921.201921.201921.2019
03/31/200820.841121.542520.841121.5425
04/01/200821.542521.542521.201921.3221
04/02/200821.532521.532521.512521.5125
04/03/200822.053522.314122.053522.3141
04/04/200822.314122.524522.253922.4543
04/07/200822.454322.78522.374222.7449
04/08/200822.945322.945322.714822.7148
04/09/200822.915222.995422.905222.9954
04/10/200823.015423.025522.985422.9854
04/11/200822.965323.155722.965323.1056
04/14/200822.674822.835122.674822.7148
04/15/200824.037524.057522.825122.8251
04/16/200822.975423.346122.975423.3461
04/17/200823.356123.426323.27623.3661
04/18/200824.548524.548523.82723.8471
04/21/200823.887223.947323.79723.797
04/22/200823.877123.877123.776923.7769
04/24/200823.997423.997423.997423.9974
04/25/200824.548524.548524.368124.4583
04/28/200824.618624.648724.548524.5585
04/29/200824.087625.670724.087625.6707
04/30/200825.259925.971325.259925.5805
05/02/200825.85125.85125.550425.5605
05/05/200825.790926.261825.790926.2618
05/06/200826.592526.592525.660725.6607
05/07/200826.051426.181726.041426.1015
05/08/200826.151626.171726.151626.1516
05/09/200825.790925.790925.790925.7909
05/12/200825.760925.81125.740825.811
05/13/200825.750825.750825.360125.3601
05/14/200825.370125.650625.370125.6506
05/15/200825.650625.750825.650625.7508
05/16/200826.953226.953226.241826.2919
05/19/200826.572527.003326.442227.0033
05/20/200826.953226.953226.903126.9031
05/21/200827.34427.604527.34427.6045
05/22/200827.494327.494327.494327.4943
05/23/200827.193727.233827.093527.0935
05/26/200826.652626.923226.652626.9232
05/27/200826.953227.153626.84326.843
05/28/200826.622626.622626.502326.5023
05/29/200827.494327.494327.474227.4742
05/30/200826.993326.993326.993326.9933
06/02/200826.472326.602526.472326.5925
06/03/200826.522426.682726.512326.6827
06/04/200825.871125.871125.871125.8711
06/06/200826.141626.141625.650625.6506
06/09/200825.85126.452225.85126.3921
06/10/200826.552426.552424.959326.1817
06/11/200825.790926.462225.770926.2919
06/12/200828.055428.055425.360125.4102
06/13/200825.620625.660725.3425.6406
06/16/200825.039425.690725.039425.3601
06/17/200825.911225.911225.750825.7809
06/20/200825.049525.049524.358124.3581
06/23/200824.548524.548524.348124.3882
06/24/200824.548524.849124.548524.8491
06/25/200822.394224.979322.394224.6787
06/26/200824.788924.788924.698824.6988
06/27/200824.849124.879124.79924.8791
06/30/200823.265923.265923.265923.2659
07/01/200825.209825.3325.169725.33
07/02/200824.989325.139624.899224.9192
07/03/200824.718824.728824.438224.5585
07/04/200824.628624.899224.618624.8992
07/07/200824.849124.849124.849124.8491
07/08/200824.748925.119624.748924.8992
07/09/200824.889124.889124.598624.6988
07/10/200824.548524.548524.087624.1777
07/11/200824.227824.227824.227824.2278
07/14/200824.277924.277923.78723.817
07/15/200823.726823.726823.145723.1457
07/16/200820.841123.265920.841122.4343
07/17/200822.704822.704822.574622.6146
07/18/200822.544522.544522.28422.284
07/21/200822.835122.975422.704822.785
07/22/200827.183727.183723.025523.0255
07/23/200823.28623.496423.28623.4964
07/24/200823.145723.145722.77522.775
07/25/200820.74123.145720.74123.0455
07/28/200822.835123.225922.835123.1457
07/29/200823.30623.476422.935322.9353
07/30/200822.744923.877122.744923.8771
07/31/200823.406223.466323.27623.4663
08/01/200822.374222.374222.29422.294
08/04/200822.935322.935321.953321.9533
08/05/200821.542521.893221.512521.7329
08/06/200821.602722.143721.602722.1437
08/07/200822.023522.434322.023522.3441
08/08/200822.133722.133721.933321.9634
08/11/200822.073622.334122.073622.3341
08/12/200822.654722.654722.564622.5646
08/13/200822.714822.80522.243922.4844
08/14/200822.845122.975422.534522.795
08/15/200822.564622.564622.564622.5646
08/18/200822.564622.945322.564622.8952
08/19/200823.346123.346122.424322.4243
08/20/200822.664722.734922.664722.6948
08/21/200822.79523.055522.474423.0555
08/22/200823.27623.326123.205823.306
08/26/200822.825122.955322.714822.9553
08/28/200823.205823.566523.195823.5665
08/29/200823.31623.656723.31623.6567
09/01/200823.346123.346123.185823.1858
09/02/200822.424322.434322.344122.3742
09/03/200823.145724.187822.424322.4243
09/04/200822.404223.79721.722923.797
09/05/200821.732921.732921.041521.0415
09/08/200822.043522.043521.362222.0335
09/09/200821.642721.642721.051621.0516
09/10/200820.039621.312120.039621.3121
09/11/200821.402321.512521.231921.3922
09/12/200821.482421.532521.482421.5325
09/15/200821.322121.322120.78121.0816
09/16/200820.951420.951419.879219.9694
09/17/200820.039620.139819.799119.9794
09/18/200819.979419.979419.718919.7189
09/19/200820.139820.851220.139820.741
09/22/200820.039620.871220.039620.6408
09/23/200818.576720.901318.576720.9013
09/24/200820.991421.021520.991421.0215
09/25/200820.831120.831120.550620.6708
09/26/200821.28221.28220.77120.8712
09/29/200820.400320.570619.959419.9594
09/30/200819.889320.420319.047620.3602
10/01/200820.049620.400320.049620.4003
10/02/200820.2820.560620.2820.5606
10/03/200819.518520.640819.468420.6207
10/06/200819.819119.819119.047619.0476
10/07/200818.346220.109718.346219.8692
10/08/200817.885320.189917.885318.4264
10/09/200818.386318.927418.075718.0757
10/10/200817.524617.524615.871316.5928
10/13/200817.143818.055616.983518.0556
10/14/200819.979419.979418.576718.727
10/15/200818.787118.787117.664917.745
10/16/200816.642916.973515.921415.9214
10/17/200817.163917.374316.743117.3442
10/20/200818.506519.027618.24619.0276
10/21/200819.789120.119719.318119.3181
10/22/200818.606718.606718.085718.216
10/23/200817.043718.055617.033617.8653
10/24/200818.316218.316216.051717.7751
10/27/200817.23417.775116.532617.7751
10/28/200818.075719.037617.684918.757
10/29/200820.480421.041519.76920.9614
10/30/200820.841120.911320.300120.3001
10/31/200821.682821.682819.889321.0916
11/03/200821.542521.542521.041521.262
11/04/200821.29222.945320.75122.9453
11/05/200823.245923.245922.073622.0736
11/06/200821.312121.552620.450420.4504
11/07/200821.031521.141720.640821.0516
11/10/200821.642721.913320.841120.8712
11/11/200820.390320.460420.049620.0496
11/12/200820.2620.2619.047619.0476
11/13/200818.857218.917318.71718.9173
11/14/200820.039620.039619.889319.8893
11/17/200820.78120.78119.408319.5787
11/18/200819.197919.197918.947418.9474
11/19/200819.558621.993419.558619.8392
11/20/200819.037619.037617.534617.7851
11/21/200817.895318.035617.173917.1739
11/24/200816.963519.358216.963519.3482
11/25/200819.037620.129719.037620.1097
11/26/200818.967419.538618.957419.5386
11/28/200820.290120.76120.290120.6808
12/01/200820.540620.540619.538619.5386
12/02/200818.827219.528618.827219.5286
12/03/200819.528619.528618.616818.6168
12/04/200819.177919.177919.037619.0376
12/05/200818.536618.536618.035618.0356
12/08/200820.2720.2718.636818.8773
12/09/200819.428419.668819.027619.6488
12/10/200819.568619.648819.137819.3382
12/11/200819.22819.75919.217919.759
12/12/200819.72919.72918.476518.9875
12/15/200819.167819.22818.857219.0376
12/16/200818.917318.967418.917318.9674
12/17/200819.708919.718918.586718.6067
12/18/200818.501518.596718.376318.3763
12/19/200817.885319.062616.923418.737
12/22/200817.23418.601717.23418.4364
12/23/200818.481518.481518.286118.2961
12/24/200817.815217.815217.644817.6448
12/29/200818.336219.538617.534618.9073
12/30/200818.536619.648818.536619.6488
12/31/200819.027619.027618.536618.5366