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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 23.1722
CLOSE 23.1529

Low

LOW 16.708

High

HIGH 28.386
DATEOPENHIGHLOWCLOSE
01/04/201621.392221.432320.77121.1918
01/05/201621.682821.682821.146821.2019
01/06/201621.061621.061620.470420.7259
01/07/201620.26520.26519.333219.9694
01/08/201620.119720.119718.596718.5967
01/11/201618.571718.822218.25618.3462
01/12/201618.306118.842218.035618.0356
01/13/201618.421418.872318.035618.1358
01/14/201618.115818.772117.815218.6468
01/15/201618.666918.666917.795117.8502
01/18/201617.935418.23617.790117.8252
01/19/201618.306118.516618.035618.0356
01/20/201617.584717.584716.70816.708
01/21/201616.993617.654916.70817.6549
01/22/201618.135818.897318.110818.5416
01/25/201618.797118.812118.306118.747
01/26/201618.035619.082717.900319.0025
01/27/201619.037619.328218.531619.3282
01/28/201619.538620.290119.538619.9394
01/29/201620.2820.350219.468420.0546
02/01/201620.039620.2419.708920.0746
02/02/201620.019520.019518.952419.0977
02/03/201619.26319.418318.857219.3131
02/04/201619.794120.380219.794120.1748
02/05/201620.084720.460419.989520.2149
02/08/201620.615720.615719.583719.7189
02/09/201620.154820.154818.942418.9524
02/10/201620.540620.540618.847218.9173
02/11/201618.862218.862218.160918.6368
02/12/201618.887319.934418.887319.9344
02/15/201620.024520.365219.794120.3652
02/16/201620.610721.041520.290120.3903
02/17/201620.320121.29720.129721.2419
02/18/201621.111721.236920.720920.786
02/19/201620.735920.735920.179820.245
02/22/201620.710921.081620.445421.0415
02/23/201620.946420.946420.340220.3402
02/24/201620.340220.340219.533619.7891
02/25/201620.189920.660820.094720.5606
02/26/201620.700921.156820.700921.0916
02/29/201620.796121.377220.796121.1868
03/01/201621.427321.492421.191821.267
03/02/201621.367221.77821.096721.3772
03/03/201621.717921.943321.542521.798
03/04/201622.043522.043521.722921.9233
03/07/201622.013522.013521.442321.8832
03/08/201621.843121.993421.632721.6327
03/09/201621.732922.078621.732922.0786
03/10/201622.158722.193821.191821.1918
03/11/201621.78321.938321.647721.9083
03/14/201622.068622.133721.677821.8181
03/15/201621.742921.742921.241921.4624
03/16/201621.828122.138721.637722.0686
03/17/201622.143722.589621.948322.5896
03/18/201622.444322.489422.183822.289
03/21/201622.143722.143721.853122.0786
03/22/201622.143722.143721.632721.8982
03/23/201621.968421.998421.75821.8231
03/24/201621.78821.78821.342121.7229
03/29/201622.023522.023521.372221.5976
03/30/201621.607722.329121.607722.2539
03/31/201621.79821.948321.672821.8181
04/01/201621.662821.662821.041521.3021
04/04/201621.231921.577621.156821.5475
04/05/201621.29721.302120.710920.9013
04/06/201621.312121.312120.735920.9664
04/07/201621.041521.241920.971420.9714
04/08/201621.241921.863221.241921.8632
04/11/201621.948322.043521.742922.0435
04/12/201622.138722.27922.013522.279
04/13/201622.504423.045522.504423.0455
04/14/201622.975423.175822.965323.0505
04/15/201623.175823.351123.025523.1557
04/18/201622.364223.085622.148723.0856
04/19/201623.245923.245922.855123.0856
04/20/201623.125723.205822.940323.1808
04/21/201623.656723.671723.491423.6367
04/22/201623.596623.656723.29623.4263
04/25/201623.576523.576522.965323.0455
04/26/201623.215823.29623.025523.2008
04/27/201623.225923.726823.225923.5465
04/28/201623.411223.902223.411223.792
04/29/201623.596623.626623.160723.1607
05/02/201623.766923.766923.245923.4864
05/03/201623.195823.195822.419322.6146
05/04/201622.920322.920321.983421.9834
05/05/201622.29422.449322.28922.4493
05/06/201622.228922.579622.043522.5796
05/09/201622.544522.604622.058622.0586
05/10/201622.208822.384222.103622.3291
05/11/201622.890222.890222.133722.5094
05/12/201622.429322.925322.29922.5245
05/13/201622.369222.369222.078622.2139
05/16/201623.045523.045522.394222.6497
05/17/201623.045523.045522.624722.7599
05/18/201622.744922.960322.599622.81
05/19/201622.734922.734921.998422.0936
05/20/201622.344122.424322.103622.1437
05/23/201622.319122.319121.898222.0435
05/24/201622.043522.28421.853122.279
05/25/201622.419322.845122.324122.815
05/26/201623.045523.045522.524522.6597
05/27/201622.659722.659722.399222.3992
05/30/201622.822.822.554522.7449
05/31/201622.559522.569622.143722.1437
06/01/201622.083622.083621.672821.8882
06/02/201622.118722.193821.833121.9934
06/03/201622.188822.419321.828121.8932
06/06/201622.008522.28922.008522.264
06/07/201622.910222.970422.764922.9704
06/08/201622.7823.576522.7823.4463
06/09/201623.511423.526423.130723.3561
06/10/201623.145723.240923.130723.1557
06/13/201622.920323.155722.7723.0655
06/14/201622.910222.910222.26422.264
06/15/201622.414322.419322.048522.1537
06/16/201621.898222.163821.79822.1638
06/17/201622.649723.100622.649723.1006
06/20/201623.456324.147723.456323.9623
06/21/201623.686824.398223.686824.3781
06/22/201624.428224.583524.262924.4182
06/23/201624.453324.924224.423224.9242
06/24/201622.79524.383122.419323.5114
06/27/201623.31623.646723.180823.4864
06/28/201623.441323.756923.441323.7569
06/29/201623.947324.758923.947324.7589
06/30/201624.588524.989324.588524.9893
07/01/201625.249925.3525.054525.335
07/04/201625.385125.575524.929224.9793
07/05/201624.884125.3524.748925.35
07/06/201624.949325.324.438224.8841
07/07/201625.3525.400125.239825.2799
07/08/201625.154725.485324.663725.4152
07/11/201625.415225.530425.044425.5204
07/12/201625.550425.911225.445225.856
07/13/201625.976326.111625.635625.6356
07/14/201625.921226.151625.770925.816
07/15/201625.705825.765925.635625.7358
07/18/201625.730825.82125.470325.821
07/19/201625.370125.951225.370125.8911
07/20/201625.946225.946225.550425.8911
07/21/201625.82626.111625.685726.0765
07/22/201625.82626.051425.730826.0514
07/25/201625.951226.051425.370125.4202
07/26/201625.370125.710825.044425.7108
07/27/201625.3525.906125.3525.6106
07/28/201624.889124.889124.31824.819
07/29/201624.658724.658723.977324.1377
08/01/201624.30824.30823.451323.4864
08/02/201623.28623.376222.905223.1056
08/03/201623.065523.29622.925323.1257
08/04/201623.145723.79723.145723.5665
08/05/201623.897223.907223.566523.7769
08/08/201623.947323.947323.546523.8471
08/09/201623.80723.897223.756923.7569
08/10/201623.696823.711823.396223.4563
08/11/201623.225923.396222.734923.3962
08/12/201623.907223.907223.511423.6016
08/15/201623.932323.932323.536523.6317
08/16/201623.336123.832123.336123.6767
08/17/201623.746923.837123.541523.7068
08/18/201623.79223.79223.641723.6868
08/19/201623.731923.751923.546523.5816
08/22/201623.877123.877123.195823.1958
08/23/201623.29623.466323.240923.4012
08/24/201623.210823.361123.210823.3611
08/25/201623.160723.346123.155723.1758
08/26/201623.045523.621623.045523.6166
08/29/201623.145723.862123.145723.5665
08/30/201623.045523.691823.045523.6617
08/31/201623.531523.646723.255923.2559
09/01/201623.255923.255922.895222.8952
09/02/201622.985423.81722.985423.817
09/05/201623.81724.132623.81224.0024
09/06/201624.062524.062523.561523.5765
09/07/201623.751923.882223.746923.8471
09/08/201623.912224.037523.776923.9523
09/09/201624.047524.047523.491423.5966
09/12/201623.361123.361123.045523.2659
09/13/201623.190823.270922.744922.7449
09/14/201622.910222.970422.519522.5996
09/15/201622.213922.654722.213922.6547
09/16/201622.835122.835122.414322.4744
09/19/201622.729922.910222.729922.775
09/20/201622.659722.7722.544522.6046
09/21/201622.734922.8122.629722.6748
09/22/201622.975423.32122.905223.1006
09/23/201623.010423.105622.955322.9804
09/26/201622.624722.724922.479422.6347
09/27/201623.050523.050522.183822.1888
09/28/201622.424322.649722.384222.3892
09/29/201623.446323.726823.29623.7268
09/30/201623.396224.047523.29123.5515
10/03/201623.661723.977323.661723.7469
10/04/201624.002424.503423.992424.3481
10/05/201625.049525.049523.997424.5435
10/06/201624.348124.563524.348124.4783
10/07/201624.217824.573524.217824.4883
10/10/201624.548525.049524.488325.0495
10/11/201624.949325.284924.81424.814
10/12/201624.773925.039424.623624.6537
10/13/201624.30824.353124.222824.2228
10/14/201624.137724.904224.137724.9042
10/17/201624.83424.83424.167724.2228
10/18/201624.593624.603624.423224.4583
10/19/201624.413224.743924.408224.7439
10/20/201624.81925.044424.673724.6787
10/21/201624.79424.79424.708824.7188
10/24/201624.859125.049524.678724.6787
10/25/201624.748924.899224.728824.7288
10/26/201624.748924.748924.117624.3932
10/27/201624.28824.578524.28824.4783
10/28/201622.198824.393222.043524.323
10/31/201624.252924.272923.937323.9373
11/01/201624.29824.899224.29824.7188
11/02/201624.743924.79424.092624.1176
11/03/201624.097624.438224.047524.0475
11/04/201624.047524.072523.837123.9373
11/07/201624.112624.408224.112624.4082
11/08/201624.548524.763924.413224.6437
11/09/201624.30824.999423.456324.9743
11/10/201625.279925.279924.869125.0344
11/11/201625.134625.134623.967324.0725
11/14/201624.523424.523423.82723.8321
11/15/201624.102624.423224.102624.4232
11/16/201624.388224.548524.30824.4934
11/17/201624.29324.678724.29324.6787
11/18/201624.979324.979324.32824.5535
11/21/201624.949325.094524.874125.0795
11/22/201625.274925.365125.119625.1446
11/23/201625.550425.550425.079525.0795
11/24/201625.3225.3525.239825.35
11/25/201625.550425.550425.124625.1296
11/28/201624.723824.81924.643724.6787
11/29/201624.678724.683724.147724.328
11/30/201624.453325.605624.453325.5805
12/01/201625.82126.266925.82126.1817
12/02/201625.961326.041425.735825.9913
12/05/201625.535426.31725.535425.9663
12/06/201625.861126.051425.82625.9362
12/07/201626.33726.33726.051426.1366
12/08/201626.151626.552426.121626.3069
12/09/201626.787926.787926.392126.5324
12/12/201627.008327.409126.968226.9682
12/13/201626.86827.103526.86827.1035
12/14/201627.058427.288927.038427.2538
12/15/201627.153627.554426.84827.5544
12/16/201627.454227.684727.454227.6847
12/19/201627.734827.970227.734827.8199
12/20/201627.8528.170627.784928.0854
12/21/201628.38628.38627.794927.85
12/22/201627.975227.975227.694727.6947
12/23/201627.649627.649627.36427.5544
12/27/201627.794927.804927.449227.6847
12/28/201627.36928.015327.36927.9752
12/29/201628.120528.120527.799927.88
12/30/201627.885127.985327.559427.7297