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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.6737
CLOSE 18.5867

Low

LOW 14.9295

High

HIGH 21.0315
DATEOPENHIGHLOWCLOSE
01/02/200918.536620.039618.536619.258
01/05/200919.343219.348219.092719.0927
01/06/200919.74420.2519.74420.25
01/07/200919.538619.789119.142819.3682
01/08/200919.538619.538619.418319.4785
01/09/200918.636819.683918.636819.3883
01/12/200919.303119.303119.303119.3031
01/13/200919.638819.638818.897319.3131
01/14/200919.458419.458418.22118.246
01/15/200918.536618.536618.035618.2059
01/16/200917.254119.007517.23418.3011
01/19/200919.037619.037617.254118.1308
01/20/200919.107719.107717.865317.8653
01/21/200917.23417.835216.532617.3342
01/22/200919.037619.037617.524617.6148
01/23/200917.183917.534617.063717.0837
01/26/200917.534617.775117.534617.7751
01/27/200919.448419.448417.73518.5266
01/28/200918.656818.837218.656818.6568
01/29/200918.536619.027618.486518.9875
01/30/200919.668819.668818.787118.7871
02/02/200919.127819.127818.276119.1278
02/03/200917.544618.406317.544618.3362
02/04/200918.536618.586718.506518.5867
02/05/200918.045618.947418.045618.9474
02/06/200919.037619.137819.037619.0977
02/09/200919.137819.338219.117719.3382
02/10/200919.338219.338218.291118.6869
02/11/200918.686918.807118.035618.757
02/12/200918.576718.576718.576718.5767
02/13/200919.408319.688919.057619.6889
02/16/200919.538619.538619.057619.0576
02/17/200919.22819.22818.907318.9073
02/18/200919.037619.037618.767118.9374
02/19/200919.177919.388319.177919.3432
02/20/200918.686918.817218.536618.5366
02/23/200918.361318.366318.035618.0356
02/24/200918.035618.035617.664917.7551
02/25/200917.770117.770117.549617.5547
02/26/200918.035618.035617.354317.3994
02/27/200918.536618.536616.682916.8934
03/02/200916.622816.622815.630915.6309
03/03/200915.831316.156914.929514.9295
03/04/200915.355315.916415.350315.9114
03/05/200915.746115.886415.585815.8864
03/06/200915.741116.412415.741116.2821
03/09/200916.783116.783115.976516.232
03/10/200916.18216.72316.171916.723
03/11/200916.242117.023616.242116.733
03/12/200916.657916.73316.437516.733
03/13/200917.935418.516616.838217.2591
03/16/200918.025618.025617.033617.2841
03/17/200917.23417.23416.913417.0336
03/18/200917.22917.22916.312216.3874
03/19/200916.522616.627816.111816.1118
03/20/200916.277116.442516.277116.4425
03/23/200916.427416.72316.427416.723
03/24/200916.71316.71316.71316.713
03/25/200917.133817.143816.928416.9284
03/26/200917.133817.133816.808216.8332
03/27/200916.833217.128816.833217.0737
03/30/200916.933416.933416.432416.4876
03/31/200916.597816.783116.412416.7831
04/01/200917.534617.584716.242116.5026
04/02/200916.412417.193916.031717.1939
04/03/200917.133817.930417.063717.2491
04/06/200917.785117.785116.482516.4825
04/07/200916.597816.597816.23216.2821
04/08/200916.031716.18215.931515.9765
04/09/200916.031716.036715.726115.9014
04/14/200915.931516.031715.600815.691
04/15/200916.031716.22715.746115.9214
04/16/200915.761116.046715.69116.0166
04/17/200916.131916.23215.896415.9064
04/20/200915.861316.282115.861316.1218
04/21/200916.111816.237115.69615.9114
04/22/200916.081816.136916.081816.1369
04/23/200916.833216.833216.131916.4575
04/24/200916.778117.103816.652917.1038
04/27/200917.133817.133816.963517.0737
04/28/200916.953517.163916.953517.0537
04/29/200916.893417.173916.893417.1739
04/30/200917.915417.915417.484517.5146
05/04/200918.24118.24117.7418.0857
05/05/200918.436418.436417.780117.7801
05/06/200917.619817.995517.414417.8753
05/07/200918.035618.426417.604817.6048
05/08/200918.140818.782118.045618.7821
05/11/200918.095718.095717.534617.6048
05/12/200918.431418.431417.694917.9504
05/13/200918.486518.486518.150818.3011
05/14/200918.316218.316217.920417.9204
05/15/200918.045618.045617.895317.8953
05/18/200918.486518.586718.486518.5867
05/19/200918.701918.892318.636818.7871
05/20/200918.386319.26818.386319.1879
05/21/200919.037619.037618.807118.8071
05/22/200918.646818.74718.626818.6969
05/25/200918.917318.917318.065718.236
05/26/200918.837219.037618.396319.0376
05/27/200919.002519.037618.872318.9123
05/28/200919.157819.162818.74718.747
05/29/200919.187920.039619.187919.3883
06/01/200920.024520.039619.688920.0396
06/02/200919.182919.989519.182919.8792
06/03/200920.039620.039619.448419.4484
06/04/200919.663819.74419.403319.4935
06/05/200919.588719.884319.588719.8843
06/08/200919.889319.939419.538619.6037
06/09/200919.448420.094719.448419.8141
06/10/200920.540620.540620.330120.3301
06/11/200920.029520.189919.909320.1899
06/12/200919.989519.989519.75919.759
06/15/200920.440420.440419.212919.2179
06/16/200919.127819.348219.127819.3382
06/17/200918.847218.847218.73718.8071
06/18/200918.73718.827218.416418.737
06/19/200918.837219.187918.551618.9374
06/22/200919.718919.718918.396318.4464
06/23/200918.286118.406318.286118.4063
06/24/200918.115818.23618.035618.236
06/25/200918.23618.23617.73517.7751
06/26/200917.609818.135817.609817.9404
06/29/200918.035618.180918.035618.1057
06/30/200918.336218.336217.930417.9304
07/01/200918.341218.341218.291118.3061
07/02/200917.885317.885317.534617.6348
07/03/200917.72517.960517.694917.9605
07/06/200917.684917.684917.023617.1839
07/07/200917.785117.785117.033617.0336
07/08/200917.489517.489516.833216.8332
07/09/200917.003617.073717.003617.0737
07/10/200917.033617.073716.933416.9334
07/13/200916.833216.963516.73316.9635
07/14/200917.23417.23417.183917.234
07/15/200917.274117.274117.274117.2741
07/16/200917.74517.925417.71517.8252
07/17/200917.905417.905417.905417.9054
07/20/200917.634818.205917.634818.0657
07/21/200918.035618.23618.035618.0907
07/22/200917.965518.025617.935418.0256
07/23/200917.985518.837217.885318.8372
07/24/200918.286118.536618.150818.2861
07/27/200918.476518.586718.416418.4164
07/28/200919.037619.187918.406318.4765
07/29/200918.536618.817218.536618.8172
07/30/200919.132819.132818.636818.8071
07/31/200918.311218.616818.311218.4063
08/03/200918.887318.887318.341218.5366
08/04/200919.037619.037618.396318.4114
08/05/200918.356218.406317.539617.5396
08/06/200917.920418.601717.920417.9404
08/07/200917.880317.975517.880317.9755
08/10/200918.035618.135817.980518.0356
08/11/200918.135818.135818.135818.1358
08/12/200918.366318.581718.23118.4063
08/13/200918.636818.897318.366318.4614
08/14/200918.486518.626818.311218.3112
08/17/200918.486518.486517.955517.9905
08/18/200918.24118.24118.035618.0356
08/19/200918.416418.416417.990518.1358
08/20/200918.486518.521618.386318.4364
08/21/200918.536618.957418.486518.9374
08/24/200919.127819.177918.862218.9023
08/25/200918.897318.967418.696918.8773
08/26/200918.777119.157818.777118.9374
08/27/200919.167819.167818.867318.8673
08/28/200919.147819.23818.997519.238
08/31/200918.957418.957418.957418.9574
09/01/200918.957418.967418.857218.9524
09/02/200918.952419.423318.72219.0376
09/03/200919.037619.092718.852219.0326
09/04/200919.132819.137818.917318.9825
09/07/200918.907319.087718.907319.0877
09/08/200919.197919.197919.047619.0476
09/09/200919.338219.578719.027619.3783
09/10/200919.989519.989519.142819.4885
09/11/200919.147819.628819.147819.5185
09/14/200919.177919.318119.117719.2831
09/15/200919.338219.338219.26319.3332
09/16/200919.533619.538619.24819.4384
09/17/200919.418319.503519.358219.3582
09/18/200919.438419.498519.368219.4384
09/21/200919.538619.538619.25819.2981
09/22/200919.638819.698919.608719.6738
09/23/200919.638819.698919.338219.3382
09/24/200919.303119.398319.207919.2179
09/25/200919.463419.463419.187919.1879
09/28/200919.338219.338219.027619.2881
09/29/200919.22819.408319.22819.4033
09/30/200919.23819.879218.997518.9975
10/01/200919.814119.814119.127819.1879
10/02/200918.957418.997518.506518.722
10/05/200918.586718.626818.516618.6268
10/06/200918.626818.837218.626818.8071
10/07/200919.398319.398318.75718.757
10/08/200919.22819.22818.606718.6067
10/09/200918.957418.957418.802118.9574
10/12/200919.037619.207918.536619.1979
10/13/200919.137819.177919.037619.0376
10/14/200919.23819.583719.23819.4684
10/15/200919.578719.718919.538619.5736
10/16/200919.819120.214919.819119.9444
10/19/200920.290120.440420.119720.4404
10/20/200920.520520.640820.25520.5406
10/21/200920.460420.640819.889320.6408
10/22/200920.345220.440420.300120.4404
10/23/200920.420320.74120.2520.741
10/26/200920.480420.615720.345220.3903
10/27/200920.74120.991420.74120.9914
10/28/200920.79121.031520.670820.8612
10/29/200920.610720.610720.159820.3702
10/30/200920.941320.941319.789119.8893
11/02/200919.889319.889319.538619.6588
11/03/200919.288119.859219.288119.8592
11/04/200919.673819.72919.578719.729
11/05/200919.538619.869219.438419.8692
11/06/200920.510520.510519.468419.6388
11/09/200920.024520.2420.024520.24
11/10/200920.390320.440420.2720.4404
11/11/200920.450420.500520.420320.4905
11/12/200920.285120.370220.179820.3402
11/13/200920.129720.179820.129720.1297
11/16/200920.340220.540620.340220.5406
11/17/200920.570620.570620.550620.5506
11/18/200920.75620.75620.395320.4604
11/19/200920.340220.340220.019520.0897
11/20/200919.779119.909319.76919.9093
11/23/200919.578720.2619.578720.26
11/24/200920.029520.189919.889320.1197
11/25/200920.059620.169819.939419.9845
11/26/200919.939419.989519.378319.4434
11/27/200919.368219.718919.207919.6889
11/30/200919.688919.688919.288119.3282
12/01/200919.388319.558619.388319.5586
12/02/200919.688919.708919.588719.6789
12/03/200919.809119.809119.458419.5536
12/04/200919.528620.104719.528620.1047
12/07/200920.089720.089719.663819.8091
12/08/200919.167819.924319.167819.5686
12/09/200919.308119.538619.308119.5085
12/10/200919.508519.508519.388319.3883
12/11/200919.558619.658819.538619.6087
12/14/200919.718919.779119.718919.749
12/15/200919.73919.73919.518519.7039
12/16/200919.879219.939419.879219.8943
12/17/200919.919319.929319.75919.774
12/18/200919.889319.889319.538619.6789
12/21/200920.109720.109719.708919.739
12/22/200920.099720.520520.099720.3802
12/23/200920.480420.505520.465420.4654
12/24/200920.039620.400320.039620.4003
12/28/200920.490520.79120.430320.5305
12/29/200920.510520.590720.380220.3802
12/30/200920.445420.445420.340220.3402
12/31/200920.340220.340220.340220.3402