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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.024
CLOSE 22.9929

Low

LOW 16.25

High

HIGH 29.63
DATEOPENHIGHLOWCLOSE
01/02/200828.6528.9928.5228.58
01/03/200828.8129.1928.6229.15
01/04/200829.229.6328.6228.71
01/07/200828.6929.4828.6929.35
01/08/200829.3529.5228.6728.67
01/09/200828.4628.8528.2628.73
01/10/200828.5828.6828.1528.2
01/11/200828.0428.3827.4727.75
01/14/200827.72827.5927.69
01/15/200827.5927.6727.0227.09
01/16/20082727.2426.3226.62
01/17/200826.4426.826.0526.2
01/18/200826.0326.2825.7525.75
01/21/200825.3125.5624.2424.54
01/22/200823.824.8223.2624.6
01/23/200825.0425.2523.1923.3
01/24/200824.0524.7523.7224.62
01/25/20082525.4224.7324.75
01/28/200824.424.6623.9424.47
01/29/200824.5124.62424.35
01/30/200824.2924.4623.9624.08
01/31/200823.7524.223.324.05
02/01/200824.0524.1923.5623.97
02/04/200824.2224.3124.0524.15
02/05/200824.1924.6423.5623.7
02/06/200823.3523.8823.323.69
02/07/200823.4523.723.0723.09
02/08/200823.223.3522.8523.14
02/11/200822.9823.5322.9723.1
02/12/200823.2924.1623.2424.13
02/13/200824.0124.3323.8524.25
02/14/200824.4824.5224.1624.22
02/15/200824.1924.3923.4723.61
02/18/200823.7424.1623.6924.1
02/19/200824.1124.3823.6924.24
02/20/200824.0424.4123.7323.85
02/21/200824.1424.3323.9424.02
02/22/200823.924.2423.6724.23
02/25/200824.424.6824.2424.51
02/26/200824.5924.6124.1324.5
02/27/200824.524.6524.0424.38
02/28/200824.324.3923.9223.96
02/29/200823.924.0723.5823.71
03/03/200823.323.4723.0223.1
03/04/200823.2323.2322.4722.67
03/05/200822.7723.222.3823.12
03/06/200823.1423.322.6522.73
03/07/200822.4922.7622.2122.43
03/10/200822.3522.8422.3122.48
03/11/200822.6622.9422.4622.56
03/12/200822.7622.9122.6322.78
03/13/200822.5822.6322.3622.5
03/14/200822.4722.6922.2922.37
03/17/20082222.2521.4121.44
03/18/200821.6621.9821.6121.97
03/19/200822.1222.1821.621.64
03/20/200821.421.6221.0421.11
03/25/200821.5521.6521.3521.58
03/26/200821.5521.7421.2321.67
03/27/200821.6821.9921.5321.71
03/28/200821.7521.8621.5421.61
03/31/200821.4321.9921.2321.86
04/01/200821.7522.2621.6822.21
04/02/200822.3122.421.9622.27
04/03/200822.3722.7822.3622.65
04/04/200822.7622.8822.5722.85
04/07/200822.9123.1522.7223.06
04/08/20082323.2122.8823.05
04/09/200823.0623.3822.9523.22
04/10/200823.3123.4822.9123.32
04/11/200823.1923.5322.8823.08
04/14/200822.8823.222.8522.99
04/15/200823.2323.3923.0623.2
04/16/200823.423.8223.2723.77
04/17/200823.823.8323.4523.68
04/18/200823.8424.1623.7924.11
04/21/200824.0524.3923.9924.14
04/22/200824.0124.3123.9223.99
04/23/20082424.6723.8824.63
04/24/200824.424.724.0624.37
04/25/200824.424.6324.3324.63
04/28/200824.5624.8524.5624.73
04/29/200825.3426.1725.3125.83
04/30/200825.7826.0325.7225.82
05/02/200825.8226.0225.6125.91
05/05/200825.8726.0325.7525.96
05/06/200825.8226.0925.625.98
05/07/200826.0426.3725.9626.31
05/08/200826.2126.2525.9226.08
05/09/200826.0926.0925.725.81
05/12/200825.8526.2625.8526.05
05/13/200826.0726.1825.5225.74
05/14/200825.6125.9925.5225.85
05/15/200825.726.0725.6325.94
05/16/20082626.632626.6
05/19/200826.6727.4626.4827.45
05/20/200827.3327.5127.0327.07
05/21/200827.1528.1527.1228
05/22/200827.8628.4427.6527.7
05/23/200827.5327.8227.227.2
05/26/200827.127.4427.127.22
05/27/200827.4827.6827.0527.05
05/28/200827.0627.4426.7827.38
05/29/200827.482827.3327.84
05/30/200827.6127.7427.1827.44
06/02/200827.3827.3826.7626.96
06/03/200826.7327.1426.727.04
06/04/200826.7726.8326.1126.18
06/05/200825.9726.525.9626.31
06/06/200826.6926.9826.326.33
06/09/200826.1726.9926.1726.9
06/10/200826.8427.1626.5226.52
06/11/200826.5227.2326.3526.54
06/12/200826.7126.9326.1326.16
06/13/200826.2626.2625.7426.03
06/16/200825.9526.2725.7426.21
06/17/200826.1826.6926.1426.26
06/18/200826.1526.2425.4825.55
06/19/200825.5826.0525.425.41
06/20/200825.425.5924.7624.76
06/23/200824.925.2824.7125.17
06/24/200825.0525.524.8325.33
06/25/200825.3425.7725.0625.16
06/26/200825.1525.5825.0425.18
06/27/200825.1825.6825.1325.58
06/30/200825.4726.2425.4226.14
07/01/200825.9826.0225.4925.49
07/02/200825.5925.6125.0725.07
07/03/200824.8125.2424.6125.11
07/04/200825.1525.3624.8124.88
07/07/20082525.782525.64
07/08/200825.1525.3124.8725.14
07/09/200825.3325.3824.8324.97
07/10/200824.6424.6524.1224.3
07/11/200824.5424.8224.224.34
07/14/200824.424.552424.03
07/15/200823.9824.3723.3323.46
07/16/200823.5423.6922.5922.8
07/17/200822.8723.1722.3923.02
07/18/200822.9123.0222.5222.97
07/21/200823.0623.3322.7723.07
07/22/200822.9423.5922.9123.42
07/23/200823.6123.7523.3123.55
07/24/200823.4423.4822.8723
07/25/200823.0723.4722.8723.18
07/28/200823.0523.5223.0323.24
07/29/200823.1823.6922.9523.01
07/30/200823.0423.3822.8223.36
07/31/200823.7323.8422.7322.89
08/01/200822.922.9822.4822.56
08/04/200822.6323.1922.322.36
08/05/200822.322.3421.922.32
08/06/200822.2522.6221.922.49
08/07/200822.5922.8422.2722.6
08/08/200822.522.6322.1922.38
08/11/200822.5422.8322.4722.8
08/12/200822.7223.2222.6123.11
08/13/200823.123.4222.722.72
08/14/200823.1323.5922.9223.15
08/15/200823.1523.3922.7622.88
08/18/200822.8523.4222.6823.13
08/19/200822.9223.1522.6822.68
08/20/200822.8823.1922.8323.06
08/21/200823.0623.5122.7523.37
08/22/200823.4223.6923.2523.69
08/25/200823.5723.723.2623.26
08/26/200823.2223.5322.9423.42
08/27/200823.4723.9323.2623.79
08/28/200823.7523.9223.4723.78
08/29/200823.7723.9323.5823.83
09/01/200823.6723.8423.2423.24
09/02/200823.0923.1422.7122.95
09/03/200822.8823.1622.7122.71
09/04/200822.7522.9222.0822.08
09/05/200822.0822.2221.4821.53
09/08/200822.2122.321.7721.94
09/09/200822.0522.1921.5821.67
09/10/200821.6821.9521.4921.67
09/11/200821.8222.0221.6321.77
09/12/200822.0222.221.7822.2
09/15/200821.5921.852121.29
09/16/200821.0221.092020.16
09/17/200820.7520.7520.0920.3
09/18/200820.3320.8820.0720.27
09/19/200820.7721.5420.3621.54
09/22/200821.621.9521.521.66
09/23/200821.5621.921.4421.63
09/24/200821.4321.6521.3221.55
09/25/200821.3621.9221.1221.86
09/26/200821.6621.7821.4521.52
09/29/200821.3321.520.3920.44
09/30/200819.9220.9219.520.58
10/01/200820.7720.8320.2720.61
10/02/200820.8221.1120.220.25
10/03/200820.1521.0819.8620.95
10/06/20082020.2419.0319.24
10/07/200819.7520.5219.3119.95
10/08/200819.0120.3418.0718.8
10/09/200819.219.2718.0618.2
10/10/200817.0817.7716.2516.57
10/13/200817.418.1817.218.17
10/14/200818.9920.1818.6819.16
10/15/200819.0119.2517.7517.85
10/16/20081717.6716.4216.72
10/17/200817.8318.1717.0418
10/20/200818.5619.8218.4819.82
10/21/200820.3220.5919.6619.82
10/22/200819.2319.5118.4818.6
10/23/200818.519.5717.9719.5
10/24/200818.5418.6416.9518.3
10/27/200817.4918.5317.0718.15
10/28/200818.6719.5318.1819.15
10/29/200820.0621.619.8421.6
10/30/200821.9222.1620.0720.5
10/31/200820.5121.7519.9721.62
11/03/200821.6621.8721.1921.69
11/04/200821.6123.1521.323.15
11/05/200822.8222.8521.921.91
11/06/200821.321.720.3220.32
11/07/200820.3421.1520.1920.8
11/10/200821.4221.8220.6420.83
11/11/200820.5520.6319.8819.88
11/12/200820.3120.431919.09
11/13/200818.8419.2218.319.1
11/14/20082020.3219.3119.59
11/17/200819.519.9419.1619.31
11/18/200819.3520.1918.7820.1
11/19/200819.9520.1119.0419.04
11/20/200818.5118.8117.517.76
11/21/200817.618.3417.117.32
11/24/200817.9219.7517.5219.75
11/25/200819.620.6719.0820.13
11/26/200819.7220.1519.1419.85
11/27/200820.0720.8520.0320.85
11/28/200820.7521.0720.5720.9
12/01/2008212119.2219.32
12/02/200819.0520.0218.9519.85
12/03/200819.919.9818.9219.49
12/04/200819.4319.8118.819.05
12/05/200818.7518.8817.8117.94
12/08/200819.3119.5718.9219.4
12/09/200819.3420.2219.1919.95
12/10/200820.1620.3519.5519.99
12/11/200820.0320.4519.820.3
12/12/200819.3119.7818.919.47
12/15/200819.8319.8419.3119.42
12/16/200819.3819.9419.2519.7
12/17/200819.5919.6518.9819.3
12/18/200819.3219.4718.8319.11
12/19/200818.9119.3818.4919.03
12/22/200818.8119.1318.518.78
12/23/200818.5819.0218.4918.49
12/24/200818.2118.4218.0818.34
12/29/200818.3618.6918.0218.15
12/30/200818.3918.5818.3718.53
12/31/200818.8519.0818.6618.75