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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.3023
CLOSE 25.2371

Low

LOW 20.7109

High

HIGH 29.5584
DATEOPENHIGHLOWCLOSE
01/03/201124.969325.500324.969325.2148
01/04/201125.084525.400125.084525.3601
01/05/201125.450225.465325.049525.3701
01/06/201126.432226.432225.104625.3701
01/07/201126.452226.452225.154725.5504
01/10/201125.535425.941225.535425.841
01/11/201126.046426.151625.971325.9713
01/12/201125.921225.921225.795925.811
01/13/201125.795925.795925.229825.3701
01/14/201125.189725.189724.949325.0695
01/17/201125.500325.500325.249925.2499
01/18/201125.450225.650625.450225.6506
01/19/201125.650625.730825.470325.5755
01/20/201125.610625.610625.134625.1346
01/21/201125.134625.460325.134625.35
01/24/201125.600525.670725.370125.5855
01/25/201125.800925.800925.189725.2499
01/26/201125.249925.550425.249925.4803
01/27/201125.445225.730825.430225.7308
01/28/201125.610625.640625.490325.5504
01/31/201125.059525.790925.059525.7308
02/01/201125.800926.522425.800926.5174
02/02/201126.933226.933226.452226.6426
02/03/201126.782926.782925.059525.8009
02/04/201125.790925.971325.650625.811
02/07/201128.045428.045425.715826.0514
02/08/201125.971325.971325.660725.8009
02/09/201125.800925.800925.039425.32
02/10/201125.325.430225.189725.3601
02/11/201125.049525.485325.049525.2849
02/14/201126.542426.542425.084525.0895
02/15/201126.522426.522425.3125.5504
02/16/201125.430225.610625.430225.5254
02/17/201126.522426.522425.665725.9362
02/18/201126.046426.171725.936226.1717
02/21/201126.051426.231825.871125.9061
02/22/201125.906126.056425.610625.9663
02/23/201125.805925.805925.620625.7058
02/24/201125.700725.996325.680725.9312
02/25/201126.051426.051425.590525.9312
02/28/201126.051426.051425.800926.0314
03/01/201125.961326.33725.951225.9512
03/02/201125.981325.981325.435225.5454
03/03/201125.871125.871125.420225.5555
03/04/201125.790925.790925.675725.6757
03/07/201125.84625.906125.560525.5605
03/08/201125.30525.550425.149725.305
03/09/201125.84625.84624.989325.0094
03/10/201125.445225.445224.488324.4883
03/11/201124.438224.603624.373124.4783
03/14/201124.448324.453324.227824.2679
03/15/201124.388224.388223.546523.9323
03/16/201123.897224.047523.80723.9823
03/17/201123.927224.548523.927224.5384
03/18/201125.004425.004424.548524.7789
03/21/201124.844125.189724.783925.1847
03/22/201125.249925.375125.099625.3751
03/23/201125.3525.550425.3225.5504
03/24/201125.550425.555525.430225.5054
03/25/201125.590525.881125.570525.8811
03/28/201125.916225.916225.650625.6757
03/29/201125.495325.670725.495325.6707
03/30/201125.800925.916225.530425.7809
03/31/201126.051426.151625.81625.9061
04/01/201126.477326.477325.785926.1366
04/04/201126.482326.482325.906126.2368
04/05/201126.151626.211826.031426.0314
04/06/201126.031426.161726.031426.1116
04/07/201126.482326.482325.906125.9312
04/08/201126.031426.146626.011426.0615
04/11/201125.931226.031425.931226.0314
04/12/201125.730825.730824.969324.9693
04/13/201125.154725.269925.069525.2699
04/14/201125.3125.3125.049525.0495
04/15/201124.949325.3124.548525.2298
04/18/201125.249925.249924.708824.7689
04/19/201124.914224.954324.889124.8891
04/20/201125.049525.660725.049525.6607
04/21/201126.046426.046425.610625.836
04/26/201125.951226.051425.770926.0514
04/27/201126.051426.457226.046426.347
04/28/201126.402126.492326.291926.4923
04/29/201126.502326.552426.261826.4572
05/02/201127.8627.8626.156626.357
05/03/201126.392126.427226.016426.1266
05/04/201126.031426.031425.475325.5154
05/05/201127.043427.043425.370125.3751
05/06/201125.234825.495324.949325.4953
05/09/201124.954325.450224.954325.3851
05/10/201125.049525.85125.049525.821
05/11/201125.049525.790925.049525.6056
05/12/201125.450225.450224.954325.0595
05/13/201125.129625.129624.683724.6837
05/16/201124.047524.844124.047524.6036
05/17/201124.553524.748924.448324.4533
05/18/201124.708824.989324.528424.9893
05/19/201124.849125.069524.738824.7388
05/20/201124.889124.959324.633624.7589
05/23/201125.049525.054524.29824.298
05/24/201124.31824.643724.28824.5084
05/25/201125.540425.540424.348125.0495
05/26/201124.738824.949324.708824.9493
05/27/201125.059525.059524.82924.8641
05/30/201125.049525.555525.049525.5003
05/31/201125.901125.901125.064525.0645
06/01/201125.049525.229824.683724.6837
06/02/201124.618624.618624.247924.2479
06/03/201124.247924.247923.917224.1727
06/06/201124.247924.247923.987424.1026
06/07/201123.571524.222823.571524.0425
06/08/201123.596624.207823.596624.2078
06/09/201124.227824.548524.087624.5485
06/10/201124.468324.598624.227824.2379
06/13/201124.373124.378124.373124.3781
06/14/201124.368124.568524.348124.5685
06/15/201124.82924.82924.087624.4483
06/16/201124.698824.698823.982324.1377
06/17/201124.082524.262923.927224.1777
06/20/201124.172724.212824.027424.1377
06/21/201124.047524.648724.047524.4483
06/22/201124.498424.498424.29324.3481
06/23/201124.127624.127623.616624.0625
06/24/201123.185824.267923.185823.9423
06/27/201123.79223.922223.766923.8922
06/28/201124.027424.237924.002424.1377
06/29/201124.227824.648724.157724.6487
06/30/201124.428224.894124.373124.8941
07/01/201124.663724.929224.633624.9192
07/04/201125.059525.209824.864125.1446
07/05/201125.219825.380125.164725.1647
07/06/201125.009425.234824.999425.1998
07/07/201125.049525.755925.049525.5204
07/08/201125.660725.705825.550425.7058
07/11/201125.690725.690725.535425.6707
07/12/201125.380125.510424.81925.2098
07/13/201126.046426.046425.3325.6256
07/14/201125.390125.405225.249925.4052
07/15/201125.3125.901125.3125.335
07/18/201125.34525.906125.34525.5304
07/19/201125.3525.585525.325.5855
07/20/201125.655725.700725.655725.7007
07/21/201125.655726.096525.530426.0414
07/22/201126.231826.231825.871126.1466
07/25/201126.021426.156626.021426.1116
07/26/201126.231826.231826.146626.2168
07/27/201126.251826.627625.941225.9412
07/28/201126.051426.051425.745826.0514
07/29/201125.785925.896125.780925.826
08/01/201126.151626.151625.640625.6406
08/02/201125.655725.655725.450225.5905
08/03/201125.039425.249924.32324.323
08/04/201124.463324.463323.015423.0154
08/05/201122.739923.406222.29422.6146
08/08/201122.043522.78521.502521.5025
08/09/201121.342122.093620.710922.0385
08/10/201122.444323.165722.023522.0235
08/11/201122.143722.143721.682822.0235
08/12/201124.047524.047522.043522.78
08/15/201123.105623.29623.105623.1257
08/16/201122.845123.386222.754923.3862
08/17/201122.925323.005422.925323.0054
08/18/201122.644722.664722.544522.5445
08/19/201121.657822.033521.627722.0335
08/22/201121.627722.649721.627722.3441
08/23/201122.574622.574622.484422.5395
08/24/201122.614622.614622.369222.3692
08/25/201122.659722.659722.183822.1838
08/29/201122.554522.664722.494422.4944
08/30/201122.820122.915222.684822.6848
08/31/201123.045523.441323.045523.4413
09/01/201123.596623.927223.396223.9272
09/02/201124.037524.037523.195823.1958
09/05/201123.045523.045522.569622.5696
09/06/201122.29422.694822.27922.6948
09/07/201123.195823.596623.195823.5966
09/08/201124.047524.047523.556523.5565
09/09/201124.047524.167723.887223.8872
09/12/201123.546523.546522.915223.3862
09/13/201123.711823.776923.145723.5866
09/14/201123.516424.037523.516423.6918
09/15/201124.107624.508424.102624.4633
09/16/201124.698824.698824.272924.2729
09/19/201124.348124.348123.857124.0375
09/20/201124.187824.728824.162724.2629
09/21/201124.438224.563523.907223.9072
09/22/201123.406223.406222.820123.1758
09/23/201123.326123.326122.7922.79
09/26/201122.985423.245922.855123.2459
09/27/201123.546523.751923.341123.7519
09/28/201123.907223.907223.245923.311
09/29/201123.120623.29123.040523.291
09/30/201123.145723.326123.090623.296
10/03/201125.044425.044422.890222.8902
10/04/201122.684822.684822.248922.6647
10/05/201123.085623.666723.085623.6417
10/06/201125.039425.039423.346123.7419
10/07/201123.842124.433223.842124.3431
10/10/201124.393225.139624.378125.1396
10/11/201124.959324.959324.398224.6136
10/12/201124.683724.79924.578524.7489
10/13/201124.633624.894124.508424.8941
10/14/201125.064525.550425.054525.5003
10/17/201125.530425.775925.079525.6607
10/18/201125.550425.590525.370125.5404
10/19/201125.931226.171725.931226.1717
10/20/201125.951226.35725.84626.2618
10/21/201126.241826.492326.106526.4873
10/24/201126.752826.752826.301926.5073
10/25/201126.462226.602526.051426.0514
10/26/201126.572526.632626.567526.6326
10/27/201126.933227.053426.432226.4322
10/28/201127.048427.048425.85626.0815
10/31/201125.85126.156625.85126.1566
11/01/201125.600525.765925.34525.7659
11/02/201125.510425.901125.370125.8861
11/03/201125.555526.086525.555526.0665
11/04/201126.166726.166725.866125.8661
11/07/201125.775925.911225.600525.9112
11/08/201126.552426.682726.552426.6075
11/09/201126.632626.632626.091526.0915
11/10/201125.926226.462225.926226.2869
11/11/201126.587526.83326.587526.7177
11/14/201127.454227.454226.512326.5123
11/15/201125.655726.812925.655726.8129
11/16/201126.256827.153626.256827.1536
11/17/201126.988326.988326.978326.9783
11/18/201126.943226.993326.812926.8129
11/21/201126.502326.502325.630625.6306
11/22/201125.715825.715825.550425.5705
11/23/201125.370125.515425.370125.4452
11/24/201125.184725.184724.949324.9493
11/25/201124.538425.370124.538425.3701
11/28/201125.685725.685725.650625.6506
11/29/201125.254925.84625.254925.846
11/30/201126.116626.817926.116626.5524
12/01/201126.752826.762826.186726.2518
12/02/201126.301927.078526.301927.0785
12/05/201127.078527.35426.86327.2037
12/06/201127.053427.35426.82827.2538
12/07/201127.554427.654627.313927.3139
12/08/201127.424127.424127.384127.3841
12/09/201127.288927.714727.288927.6696
12/12/201127.634627.634627.248827.2488
12/13/201127.659628.255827.649628.2558
12/14/201127.905128.310927.905128.1957
12/15/201128.055428.055427.965228.0153
12/16/201128.100528.105527.86528.0804
12/19/201127.769827.85527.594527.5945
12/20/201127.649627.83527.529427.5294
12/21/201128.531328.611528.155628.4963
12/22/201128.496329.057428.496328.5714
12/23/201129.057429.212728.957229.2127
12/27/201128.531329.543328.531328.6265
12/28/201129.292829.292829.117529.2177
12/29/201129.217729.558429.217729.5584
12/30/201129.558429.558429.137529.2578