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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.3899
CLOSE 26.2186

Low

LOW 19.739

High

HIGH 31.412
DATEOPENHIGHLOWCLOSE
01/02/201528.506329.097428.506328.5914
01/05/201529.057429.157627.298927.2989
01/06/201527.384127.384126.672727.339
01/07/201527.053427.814927.053427.5193
01/08/201527.819928.220727.819928.2207
01/09/201528.305928.335927.955228.0905
01/12/201527.960227.980227.053427.4492
01/13/201528.090528.090526.777927.5494
01/14/201526.552427.113526.552426.7428
01/15/201527.268828.030326.747827.9602
01/16/201527.694728.711727.694728.6766
01/19/201529.157629.157628.280828.4562
01/20/201529.012329.012328.631528.6315
01/21/201528.796929.287828.796929.1325
01/22/201529.057430.029329.057430.0293
01/23/201530.109430.465129.964230.4401
01/26/201529.35830.760728.791830.7607
01/27/201531.41231.41230.500230.6104
01/28/201530.4130.710630.329930.375
01/29/201529.112529.112528.711728.7117
01/30/201529.082429.082428.235728.3159
02/02/201529.057429.057428.526328.9572
02/03/201529.262830.094429.262830.0944
02/04/201530.059330.059329.663629.879
02/05/201529.87930.550329.508330.5503
02/06/201529.89930.615429.89930.5403
02/09/201530.560330.936130.329930.9361
02/10/201531.061331.061330.359930.3599
02/11/201530.3830.485230.209630.2948
02/12/201531.111431.111429.88930.0794
02/13/201529.914130.289829.914130.2798
02/16/201530.650530.650530.224730.2648
02/17/201530.159530.570430.139530.1395
02/18/201529.959130.640529.959130.4401
02/19/201530.284830.284829.959129.9591
02/20/201530.134530.134530.009230.1295
02/23/201530.129530.259729.954129.9992
02/24/201530.304830.39530.259730.3599
02/25/201530.259730.40530.174630.405
02/26/201530.470230.470230.309830.3349
02/27/201530.329930.710630.249730.7106
03/02/201530.660530.660529.914129.9391
03/03/201529.808929.88429.608529.6085
03/04/201529.638530.089429.638529.7688
03/05/201530.359930.359929.773829.8239
03/06/201529.683629.954129.683629.9191
03/09/201529.648530.019329.608530.0143
03/10/201529.573429.608528.982228.9822
03/11/201529.102529.227728.897128.9171
03/12/201528.947129.638528.947129.0924
03/13/201529.227729.227728.330928.3309
03/16/201528.140628.656628.140628.4812
03/17/201528.987229.38828.897128.8971
03/18/201528.566429.312928.566429.3129
03/19/201530.059330.059329.558429.8089
03/20/201529.728730.059329.708730.0593
03/23/201530.059330.430.059330.3399
03/24/201530.059330.440130.059330.2898
03/25/201530.059330.359929.798830.1345
03/26/201530.129530.144529.738729.8139
03/27/201529.713729.713729.36829.368
03/30/201529.658629.673629.558429.5584
03/31/201529.758829.87929.257829.2578
04/01/201529.453129.723729.453129.6786
04/02/201529.533329.533329.257829.2578
04/07/201530.560330.560329.157630.2297
04/08/201529.959129.964228.035428.1205
04/09/201529.458229.458227.754828.5163
04/10/201528.556428.781828.135528.4412
04/13/201528.897128.957228.556428.9572
04/14/201528.947129.332928.947129.3329
04/15/201531.061331.061329.302930.0543
04/16/201529.858930.169629.713730.0443
04/17/201530.054330.084429.498229.5483
04/20/201529.307930.029329.307929.9541
04/21/201529.959130.009229.733729.7337
04/22/201528.907129.979228.907129.7537
04/23/201529.428129.818929.428129.6836
04/24/201529.588429.628529.40329.403
04/27/201529.307929.558429.137529.5584
04/28/201529.853929.853929.247729.3479
04/29/201529.638529.663628.761829.0073
04/30/201529.132529.132528.636528.6365
05/04/201529.758830.740729.267830.1595
05/05/201529.087429.538328.907129.5032
05/06/201528.581429.317928.581428.7417
05/07/201528.566428.566427.975228.1756
05/08/201528.641529.047328.641528.887
05/11/201529.007329.583429.007329.3329
05/12/201529.042329.307928.806929.3079
05/13/201528.87229.423128.786828.7868
05/14/201528.496328.596528.36128.5965
05/15/201528.681628.681628.110528.1656
05/18/201528.255828.295927.85527.9452
05/19/201528.055428.265827.8827.88
05/20/201527.85528.205727.85528.1656
05/21/201528.305928.656628.305928.6566
05/22/201528.606528.616528.175628.1756
05/25/201529.267829.267828.666628.6666
05/26/201528.155628.220727.634627.7097
05/27/201528.937128.937127.8827.9903
05/28/201527.885128.115527.784928.1155
05/29/201528.090528.090527.539427.5394
06/01/201528.055428.055427.078527.1686
06/02/201527.253827.253826.873127.1486
06/03/201528.305928.305926.602526.6025
06/04/201526.452226.457226.186726.2168
06/05/201526.231826.567526.051426.5624
06/08/201526.477326.507326.101526.2067
06/09/201527.804927.804925.886125.9162
06/10/201525.85126.507325.85126.4322
06/11/201526.502326.83826.502326.6827
06/12/201526.397126.592526.051426.1015
06/15/201526.171726.206725.901126.1116
06/16/201526.051426.216825.85126.2168
06/17/201526.121626.437226.121626.2669
06/18/201526.081526.231825.971325.9713
06/19/201526.392126.602526.156626.2969
06/22/201526.692726.752826.482326.5324
06/23/201526.812926.978326.667726.9783
06/24/201526.953227.323926.953226.9733
06/25/201527.053427.258826.84826.9081
06/26/201526.908126.908126.522426.7528
06/29/201526.166726.472326.111626.1266
06/30/201526.051426.051425.650625.6506
07/01/201525.650626.286925.650625.6907
07/02/201525.750826.066525.690725.8811
07/03/201525.750825.951225.600525.6506
07/06/201525.650625.725825.405225.5354
07/07/201528.055428.055424.969324.9693
07/08/201524.949325.385124.949325.2849
07/09/201525.550425.710825.34525.5404
07/10/201526.026426.026425.670725.8961
07/13/201525.971326.136625.871125.8711
07/14/201528.055428.055425.82626.3921
07/15/201526.512326.572526.33726.4622
07/16/201526.602526.682726.437226.6827
07/17/201526.587526.712726.442226.4422
07/20/201526.34226.732826.34226.4973
07/21/201526.502326.602526.301926.3019
07/22/201526.306926.306925.931225.9312
07/23/201526.051426.051425.530425.5304
07/24/201527.744827.744825.164725.1847
07/27/201525.094525.109624.708824.8541
07/28/201525.510425.510424.783924.9793
07/29/201525.219825.380124.869125.3801
07/30/201525.941226.86325.941226.8129
07/31/201526.462226.752826.35226.4021
08/03/201526.948226.948226.377126.4472
08/04/201526.552426.552426.151626.3821
08/05/201526.948227.218726.622627.1386
08/06/201526.913126.963226.908126.9632
08/07/201527.35427.35926.993327.0384
08/10/201527.434227.434226.602526.853
08/11/201526.908126.988326.632626.6326
08/12/201526.271926.577526.221826.4622
08/13/201526.697726.717725.931225.9312
08/14/201525.650625.740825.460325.6056
08/17/201525.750825.770925.440225.6005
08/18/201525.570525.610625.3325.4502
08/19/201526.802926.802924.849124.8541
08/20/201524.788924.964324.488324.7639
08/21/201524.763924.763923.731923.7319
08/24/201524.042524.042520.79121.6578
08/25/201522.29422.995422.043522.79
08/26/201522.444322.684821.717921.783
08/27/201522.694823.065522.148723.0205
08/28/201523.546523.601622.895223.4613
08/31/201523.496423.852123.135723.3762
09/01/201523.546523.546522.474422.6096
09/02/201523.892223.892222.093622.5445
09/03/201523.045523.225922.679823.1858
09/04/201523.195823.195822.153722.299
09/07/201522.354122.759922.30922.309
09/08/201522.694822.865122.529522.6046
09/09/201523.205823.30122.895223.0806
09/10/201523.045523.045522.344122.6898
09/11/201522.644722.644722.143722.2038
09/14/201522.329122.609621.963422.1938
09/15/201522.26422.564621.958422.4644
09/16/201522.644723.170722.644723.1707
09/17/201523.050523.150722.860122.8952
09/18/201522.454322.679821.968422.1437
09/21/201522.243922.454322.053522.4543
09/22/201522.29422.29421.492421.6027
09/23/201521.742922.093621.627721.8381
09/24/201521.637721.637720.916320.9614
09/25/201521.612721.667821.29721.3421
09/28/201521.562621.562620.831120.8311
09/29/201521.041521.27220.465421.1718
09/30/201522.719922.719921.141721.267
10/01/201522.644722.644721.697821.9032
10/02/201522.043522.609621.833122.0886
10/05/201522.7723.255922.494423.2158
10/06/201523.446324.042522.930324.0425
10/07/201524.177725.149724.177724.839
10/08/201524.83925.049524.623625.0044
10/09/201525.179725.400124.783924.794
10/12/201524.578525.044424.463324.4633
10/13/201524.618624.618623.937324.2328
10/14/201523.81724.538423.81724.2278
10/15/201524.658724.82924.373124.5885
10/16/201525.049525.380124.944224.9743
10/19/201525.169725.169724.79924.799
10/20/201525.049525.049524.262924.5384
10/21/201524.588525.084524.588524.6837
10/22/201524.778925.144624.668725.0895
10/23/201525.450225.450224.80924.8992
10/26/201524.899224.954324.578524.5785
10/27/201524.618624.618623.867124.0825
10/28/201524.047524.388224.047524.3781
10/29/201524.207824.29823.922224.0525
10/30/201524.137724.252923.79724.0525
11/02/201523.917224.348123.877124.3481
11/03/201524.718825.34524.378125.345
11/04/201525.400125.690725.184725.1847
11/05/201525.184725.184724.338124.3381
11/06/201524.493424.493424.147724.323
11/09/201524.548524.658724.247924.2479
11/10/201524.29824.388224.072524.1176
11/11/201524.147724.202823.847123.8471
11/12/201523.867123.867122.895222.8952
11/13/201522.684823.080622.544522.7449
11/16/201522.845123.30122.749922.8451
11/17/201523.606623.721823.461323.7218
11/18/201523.641723.776923.611623.7769
11/19/201524.162724.548524.112624.1126
11/20/201524.538424.538423.947323.9974
11/23/201523.621623.927223.411223.6968
11/24/201523.626623.852123.331123.8521
11/25/201523.716824.177723.716824.0174
11/26/201523.892224.343123.892224.3431
11/27/201524.29824.29823.977324.0926
11/30/201523.82224.142723.721823.797
12/01/201524.017424.017423.726823.8471
12/02/201523.771924.242923.746924.1627
12/03/201524.944224.944222.895222.8952
12/04/201522.955323.371122.253922.4794
12/07/201522.529522.529521.482421.6678
12/08/201521.622721.622720.841121.5225
12/09/201521.417322.083620.941321.7229
12/10/201521.79321.79321.377221.6528
12/11/201521.542521.542520.455420.5205
12/14/201520.610720.610719.73919.739
12/15/201520.23520.715920.23520.5806
12/16/201520.700920.811120.380220.3802
12/17/201520.640820.675820.290120.3051
12/18/201520.134820.861220.134820.5656
12/21/201520.390320.525520.064620.0947
12/22/201520.325120.540620.209920.27
12/23/201520.74121.75820.74121.7079
12/24/201521.928321.928321.752921.803
12/28/201521.888221.888221.322121.3421
12/29/201521.662821.752921.462421.7479
12/30/201522.143722.143721.442321.4974
12/31/201521.592621.592621.29221.3922