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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.3754
CLOSE 15.2995

Low

LOW 9.3905

High

HIGH 27.8149
DATEOPENHIGHLOWCLOSE
01/02/202026.82327.053426.807926.8079
01/03/202027.033427.404127.033427.3941
01/06/202027.544427.814927.539427.6947
01/07/202027.784927.784927.404127.4442
01/08/202027.609527.609527.33927.359
01/09/202027.35927.414127.123627.1486
01/10/202027.153627.33927.118527.1636
01/13/202027.163627.198726.893127.0584
01/14/202027.053427.178726.948227.0334
01/15/202027.043427.188726.998327.1286
01/16/202027.158627.36926.963227.1386
01/17/202027.138627.158627.023427.0584
01/20/202027.248827.35926.812927.359
01/21/202026.82826.82826.382126.5174
01/22/202026.552426.632626.36226.3671
01/23/202026.36226.442226.191726.3721
01/24/202026.522426.958226.522426.5224
01/27/202026.256826.35725.911225.9262
01/28/202026.046426.051425.790925.826
01/29/202026.85326.85325.605625.6056
01/30/202025.049525.049524.483324.7689
01/31/202024.994324.994324.137724.2729
02/03/202024.047524.097623.471323.4713
02/04/202023.731924.017423.676723.9823
02/05/202024.077524.438223.837124.2579
02/06/202024.548524.548524.007424.0274
02/07/202024.047524.047523.676723.8521
02/10/202023.872123.877123.621623.6467
02/11/202024.438224.438223.852124.0124
02/12/202024.272924.623624.227824.4082
02/13/202024.217824.217823.666723.817
02/14/202024.167724.167723.516423.5966
02/17/202023.696823.862123.596623.6216
02/18/202023.646723.646723.421223.4964
02/19/202023.917223.917223.501423.5866
02/20/202023.646723.656723.32123.3862
02/21/202023.496423.496422.754922.9403
02/24/202022.499422.499421.858222.1738
02/25/202022.26422.26921.612721.6928
02/26/202021.452421.642721.342121.5275
02/27/202021.141721.216920.395320.7009
02/28/202019.881320.064619.418319.6167
03/02/202020.505520.635719.472420.235
03/03/202020.535520.77620.019520.1097
03/04/202020.315120.695919.961420.4654
03/05/202020.640820.640819.891319.9774
03/06/202019.807119.807118.73719.5386
03/09/202014.979616.310214.566815.3683
03/10/202016.217.252115.308215.7291
03/11/202016.133916.133915.149915.2441
03/12/202015.530715.536712.771212.7712
03/13/202013.65114.149912.025712.4586
03/16/202012.041812.041811.087911.152
03/17/202011.803311.823310.65911.5187
03/18/202010.857410.85749.929610.0579
03/19/20209.669111.24429.518810.8113
03/20/202011.412511.975611.168111.2362
03/23/202011.035811.933610.763311.5147
03/24/202012.398514.286212.16814.2862
03/25/202015.029715.620814.081815.2261
03/26/202014.628915.310214.312315.0557
03/27/202014.67114.789213.506713.8173
03/30/202013.532714.328313.1914.164
03/31/202014.434515.464514.434515.3423
04/01/202014.723115.851314.654915.3804
04/02/202015.68717.554715.68716.9334
04/03/202016.833216.919415.879416.232
04/06/202016.452516.769116.001616.3964
04/07/202016.963517.183916.412416.8873
04/08/202016.532616.833216.332216.733
04/09/202017.179917.284116.652916.8713
04/14/202016.949517.103816.165916.5888
04/15/202016.270116.270115.019715.2481
04/16/202015.528715.528714.472614.6289
04/17/202015.220115.630915.005615.6309
04/20/202015.352315.801215.061715.4104
04/21/202014.937515.005614.478614.8193
04/22/202014.859315.582814.500615.5808
04/23/202015.831316.246115.630916.1178
04/24/202016.031716.095815.480615.5667
04/27/202015.793215.831315.372415.6309
04/28/202015.925416.284215.652916.2401
04/29/202016.326216.863316.23216.8332
04/30/202016.332216.576714.330314.9295
05/04/202014.304214.378413.526714.0377
05/05/202014.602815.220114.454514.9335
05/06/202014.829314.829314.109914.2281
05/07/202014.328314.70714.294214.4325
05/08/202014.528714.66914.380414.6389
05/11/202014.789214.789214.278214.4185
05/12/202014.524714.554714.238114.4565
05/13/202014.448514.448513.791213.8493
05/14/202013.576813.68112.861413.2442
05/15/202013.538713.616913.125913.4686
05/18/202013.67714.366413.616914.3503
05/19/202014.524714.606813.927514.1079
05/20/202014.031714.454513.807314.3503
05/21/202014.334314.334313.897413.9616
05/22/202013.827314.129913.494613.9175
05/25/202014.131914.428513.961614.2281
05/26/202014.378414.594814.087814.156
05/27/202014.404414.506613.877414.1219
05/28/202014.18414.356314.087814.19
05/29/202014.115914.115913.546713.7231
06/01/202014.109914.109913.727114.1018
06/02/202014.278214.550714.278214.5287
06/03/202014.70515.18814.70515.172
06/04/202015.067815.129914.729114.9916
06/05/202015.19416.081815.17816.0617
06/08/202016.310216.833216.19616.4344
06/09/202016.71316.71315.562715.721
06/10/202015.68915.831315.1715.2621
06/11/202014.729114.835314.338314.4826
06/12/202013.941514.829313.843314.7772
06/15/202014.320314.492614.027714.4786
06/16/202014.871415.107814.658914.8233
06/17/202014.793214.945514.528714.6008
06/18/202014.428514.628914.262214.5287
06/19/202014.807214.831314.528714.5287
06/22/202014.470614.572814.328314.4064
06/23/202014.598814.961514.478614.7531
06/24/202014.67714.925514.037714.0377
06/25/202013.961614.208113.767214.206
06/26/202014.232114.374413.875413.8774
06/29/202013.875414.005713.65314.0057
06/30/202013.997614.057813.426513.5267
07/01/202013.707113.927513.366413.7852
07/02/202013.811313.951513.703113.8554
07/03/202013.797213.857413.560813.6309
07/06/202013.929514.228113.929513.9716
07/07/202013.947513.987613.797213.8493
07/08/202013.67313.827313.574813.663
07/09/202013.773213.789213.210113.2802
07/10/202013.121913.436512.963613.4365
07/13/202013.634913.644913.396513.5407
07/14/202013.400513.765213.400513.7572
07/15/202013.805314.067813.805314.0157
07/16/202014.019714.047713.727113.8714
07/17/202013.845313.845313.626913.6369
07/20/202013.480613.576813.314313.4686
07/21/202013.574813.933513.466613.9035
07/22/202013.771213.901413.274213.4005
07/23/202013.426513.546713.18613.3664
07/24/202013.125913.320313.105913.2141
07/27/202013.717113.717113.035713.1139
07/28/202013.226113.262213.025713.0798
07/29/202013.115913.19212.891513.0418
07/30/202013.139913.139912.214112.3344
07/31/202012.524712.542812.043812.1099
08/03/202012.17412.248211.893512.2382
08/04/202012.324312.795312.324312.7953
08/05/202012.915512.945612.68312.9416
08/06/202012.975612.975612.458612.6129
08/07/202012.775212.775212.348412.663
08/10/202012.64512.743212.458612.7051
08/11/202012.837313.276212.781213.0518
08/12/202013.007713.416513.007713.3263
08/13/202013.204113.214112.835312.9776
08/14/202012.931512.931512.398512.6129
08/17/202012.63712.66312.424512.5227
08/18/202012.492712.526712.224112.3544
08/19/202012.280212.336412.121912.2963
08/20/202012.107912.250212.027712.1881
08/21/202012.1512.1511.903511.9616
08/24/202012.023712.444612.023712.4446
08/25/202012.414512.544812.025712.0738
08/26/202012.023712.17211.879511.9777
08/27/202012.198112.224111.903512.0959
08/28/202012.14412.14411.917512.0137
08/31/202012.085912.320311.875412.0037
09/01/202011.893511.899511.502711.7131
09/02/202011.759211.919511.602911.6029
09/03/202011.687111.863411.66311.6911
09/04/202011.618911.887511.532811.5909
09/07/202011.723111.911511.556811.9115
09/08/202011.923511.959611.206111.3304
09/09/202011.414511.723111.322411.631
09/10/202011.713111.713111.338411.4226
09/11/202011.392511.392511.12411.2703
09/14/202011.416511.442611.071911.1139
09/15/202011.192111.368411.111911.3684
09/16/202011.228211.360411.12211.3063
09/17/202011.260211.280311.075911.2222
09/18/202011.103911.14210.889510.9256
09/21/202010.931610.931610.390510.5528
09/22/202010.65711.011710.576910.9156
09/23/202010.915611.115910.791310.9236
09/24/202010.687111.019810.671110.7372
09/25/202010.893510.971710.590910.635
09/28/202010.847410.967710.693110.9677
09/29/202010.953610.953610.498710.5408
09/30/202010.578910.63510.380510.3805
10/01/202010.62110.62110.006810.0108
10/02/20209.919610.119.809410.11
10/05/202010.258310.368510.13410.3504
10/06/202010.448610.751210.294310.5709
10/07/202010.514810.538810.280310.4045
10/08/202010.512810.695110.320410.625
10/09/202010.717211.007710.65510.7853
10/12/202010.763310.801310.604910.655
10/13/202010.721210.759210.456610.5268
10/14/202010.62310.721210.476710.6631
10/15/202010.442610.468710.13410.2402
10/16/202010.408610.516810.228210.4426
10/19/202010.500710.586910.266310.4086
10/20/202010.340410.350410.14410.2382
10/21/202010.410610.410610.043810.0739
10/22/202010.170110.17819.890510.1019
10/23/202010.320410.556810.282310.5208
10/26/202010.10610.318410.069910.152
10/27/202010.154110.17419.81749.8494
10/28/20209.76539.76539.39059.5829
10/29/202010.035810.06999.6099.9496
10/30/20209.958710.39059.958710.3905
11/02/202010.374510.837410.220210.8053
11/03/202011.081911.15410.963610.9877
11/04/202010.819411.049810.64510.9977
11/05/202011.1611.1610.749210.7873
11/06/202010.721210.855410.665110.7272
11/09/202010.921612.360410.841412.0438
11/10/202012.260212.925512.121912.645
11/11/202012.915513.095912.624912.8754
11/12/202012.472612.65512.264212.5187
11/13/202012.264212.558812.234212.4346
11/16/202012.590913.286212.506713.0959
11/17/202013.238113.406512.991713.3985
11/18/202013.446613.67713.308313.5427
11/19/202013.204113.246213.075813.2141
11/20/202013.336313.490613.242113.4365
11/23/202013.608914.16813.608914.1139
11/24/202014.328314.997614.328314.9195
11/25/202015.270215.270214.464614.681
11/26/202014.67914.68314.446514.5988
11/27/202014.506614.600814.406414.5287
11/30/202014.476614.476613.857413.8574
12/01/202013.642914.318313.580814.162
12/02/202013.951514.542713.927514.4746
12/03/202014.494614.598814.268214.5487
12/04/202014.829315.093814.723115.0738
12/07/202015.069815.069814.715114.9575
12/08/202014.829314.959514.729114.8834
12/09/202014.929515.306214.745114.8233
12/10/202014.827315.350314.827315.2481
12/11/202015.17415.19614.656914.679
12/14/202014.875415.029714.340314.3904
12/15/202014.348314.68714.20414.4806
12/16/202014.819315.043714.68515.0096
12/17/202015.057715.1814.855314.8553
12/18/202015.129915.129914.785214.8092
12/21/202014.115914.18813.526713.8473
12/22/202013.895414.019713.819313.9215
12/23/202013.855414.376413.855414.3143
12/24/202014.318314.528714.318314.4285
12/28/202014.498614.612914.212114.2381
12/29/202014.346314.434514.147914.172
12/30/202014.220114.260214.101814.1119
12/31/202014.103814.19213.827314.1079