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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.0525
CLOSE 17.0569

Low

LOW 13.8974

High

HIGH 21.5425
DATEOPENHIGHLOWCLOSE
01/04/202114.260214.608813.897413.9916
01/05/202114.049714.861314.049714.8613
01/06/202115.047715.869315.047715.8693
01/07/202115.979616.101815.544715.7812
01/08/202115.823215.949515.650915.709
01/11/202115.670915.71515.394415.6429
01/12/202115.781216.244115.775116.0777
01/13/202116.240116.356315.911415.9214
01/14/202115.905416.338315.905416.2681
01/15/202116.23216.332215.731115.9254
01/18/202115.831315.857315.630915.8573
01/19/202115.887416.011615.749115.9254
01/20/202115.881416.055715.799216.0276
01/21/202116.031716.051715.584815.6108
01/22/202115.386415.394415.079815.2702
01/25/202115.330315.340314.779214.9515
01/26/202114.927515.272214.829315.0998
01/27/202114.981615.099814.67914.9655
01/28/202114.588814.965514.402414.7652
01/29/202114.769214.799214.438514.4525
02/01/202114.610814.610814.137914.2602
02/02/202114.484614.496614.135914.3283
02/03/202114.366414.528713.997614.5287
02/04/202114.498614.67914.16614.3423
02/05/202114.538714.847314.242114.689
02/08/202114.957514.967614.66714.8894
02/09/202115.031715.258114.897414.9195
02/10/202115.019715.019714.715115.0197
02/11/202114.989614.993614.546714.5708
02/12/202114.528714.979614.448514.8814
02/15/202115.21615.863315.21615.8313
02/16/202115.931516.121815.614815.705
02/17/202115.845316.147915.729115.9274
02/18/202115.839315.927415.372415.5267
02/19/202115.163915.614815.163915.6128
02/22/202115.558715.999615.460515.9194
02/23/202116.151916.384315.72116.0517
02/24/202116.037716.632815.895416.5407
02/25/202116.642916.963516.636816.7731
02/26/202116.344316.492615.911415.9114
03/01/202116.23216.514616.137916.3162
03/02/202116.041716.432415.959516.4224
03/03/202116.532616.662916.376316.5607
03/04/202116.580717.083716.348317.0096
03/05/202117.041617.634816.953517.234
03/08/202117.618817.684917.075717.3923
03/09/202117.434417.755117.19817.4024
03/10/202117.183917.638817.183917.5667
03/11/202117.73917.73917.322217.5927
03/12/202117.512617.755117.512617.731
03/15/202117.682917.769117.21617.3302
03/16/202117.384317.384316.933417.2901
03/17/202116.993617.149916.813217.0076
03/18/202117.183917.22216.849316.8493
03/19/202116.632816.853316.412416.6348
03/22/202116.582716.584716.432416.4365
03/23/202116.334316.354315.905415.9375
03/24/202115.925416.22815.777216.228
03/25/202116.041716.081815.544715.8313
03/26/202116.031716.312215.959516.182
03/29/202116.2116.340316.089816.202
03/30/202116.145916.434416.081816.1319
03/31/202116.23216.236115.811215.8553
04/01/202115.871315.971515.771115.7711
04/06/202115.971516.171915.911415.9715
04/07/202115.971516.111815.871315.9916
04/08/202116.031716.111815.510615.6309
04/09/202115.550715.650915.410415.5507
04/12/202115.530715.69115.390415.5307
04/13/202115.570715.570715.270215.4505
04/14/202115.530715.851315.370315.6709
04/15/202115.911415.911415.670915.8112
04/16/202115.851315.851315.590815.6309
04/19/202115.530715.71115.470515.5507
04/20/202115.630915.670914.989615.0698
04/21/202115.089815.350315.069815.1499
04/22/202115.330315.330314.969615.0698
04/23/202115.089815.089814.869414.9896
04/26/202114.929515.230114.829315.1098
04/27/202115.290215.290214.909414.9495
04/28/202114.969615.350314.969615.21
04/29/202115.510615.650915.049715.0497
04/30/202115.1715.1714.949515.0297
05/03/202115.089815.129914.909415.0898
05/04/202115.250115.590815.129915.2301
05/05/202115.430515.610815.250115.5507
05/06/202115.650915.831315.510615.6309
05/07/202115.771115.911415.630915.7912
05/10/202115.991616.051715.811215.8112
05/11/202115.731115.731115.290215.4104
05/12/202115.430515.931515.290215.8112
05/13/202115.470515.570715.109815.3904
05/14/202115.430515.831315.430515.7711
05/17/202115.851315.971515.570715.8513
05/18/202116.031716.19215.871315.8713
05/19/202115.530715.650915.2115.3102
05/20/202115.470515.490615.2115.3503
05/21/202115.370315.670915.370315.5507
05/24/202115.731115.731115.510615.6509
05/25/202115.650915.71115.1915.21
05/26/202115.250115.330315.089815.17
05/27/202115.069815.149914.969615.0497
05/28/202115.1715.1714.989615.0096
05/31/202114.929515.029714.789214.8293
06/01/202114.929515.290214.929515.1299
06/02/202115.270215.570715.270215.5707
06/03/202115.590815.630915.370315.4906
06/04/202115.71115.71115.470515.4705
06/07/202115.530715.590815.290215.4906
06/08/202115.450515.450515.129915.2702
06/09/202115.430515.530715.290215.3703
06/10/202115.290215.831315.290215.6509
06/11/202115.610815.911415.610815.8713
06/14/202115.871316.392415.831316.212
06/15/202116.21216.612816.151916.6128
06/16/202116.632816.813216.472516.5326
06/17/202116.432416.933416.432416.5727
06/18/202116.432416.472515.811215.8713
06/21/202115.751116.051715.530715.9315
06/22/202116.131916.432416.131916.3723
06/23/202116.632816.893416.252116.6529
06/24/202116.532616.873316.23216.733
06/25/202116.73317.013616.73316.8733
06/28/202116.853316.953516.312216.3122
06/29/202116.312216.532616.292216.3122
06/30/202116.472516.492616.151916.2521
07/01/202116.452516.853316.432416.6729
07/02/202116.572716.813216.572716.6729
07/05/202116.773116.953516.69316.8533
07/06/202116.993617.254116.552716.6328
07/07/202116.71317.173916.492616.5928
07/08/202116.492616.612816.19216.6128
07/09/202116.69316.73316.352316.713
07/12/202116.69316.793216.552716.713
07/13/202116.853316.933416.572716.6529
07/14/202116.632816.933416.532616.5326
07/15/202116.512616.512616.071716.232
07/16/202116.171916.352315.911416.0116
07/19/202115.831315.831315.1715.3503
07/20/202115.350315.510615.009615.2501
07/21/202115.250115.851315.250115.7912
07/22/202115.731115.911415.610815.691
07/23/202115.791215.931515.630915.711
07/26/202115.390416.19215.390416.0717
07/27/202116.131916.252115.931516.1719
07/28/202116.151916.312216.151916.2721
07/29/202116.773117.21416.773116.9535
07/30/202116.813216.953516.632816.6529
08/02/202116.853317.113816.753116.7531
08/03/202116.933417.21416.773117.0336
08/04/202117.033617.21416.833216.9735
08/05/202116.753117.274116.753117.214
08/06/202117.093717.394317.073717.3943
08/09/202117.23417.314217.013617.2541
08/10/202117.334217.454517.173917.4144
08/11/202117.334217.574717.334217.5346
08/12/202117.434417.434417.113817.1939
08/13/202117.113817.153916.893416.8934
08/16/202116.432416.73316.031716.6529
08/17/202116.632816.973516.452516.8332
08/18/202116.793216.853316.71316.8132
08/19/202116.151916.432416.051716.0918
08/20/202116.091816.23216.071716.212
08/23/202116.552716.652916.252116.6529
08/24/202116.853316.853316.532616.6529
08/25/202116.632816.833216.612816.713
08/26/202116.592816.813216.592816.693
08/27/202116.71316.973516.672916.9334
08/30/202117.113817.113816.833216.8733
08/31/202116.893416.893416.632816.693
09/01/202116.753116.973516.612816.6128
09/02/202116.632817.033616.632816.9334
09/03/202116.853316.993616.652916.6529
09/06/202116.73316.873316.73316.7531
09/07/202116.933416.953516.73316.9134
09/08/202116.612816.933416.572716.733
09/09/202116.592816.753116.472516.6128
09/10/202116.73316.833216.572716.5727
09/13/202116.753117.153916.753117.0537
09/14/202117.193917.274116.993616.9936
09/15/202116.933417.394316.913417.1739
09/16/202117.294117.514617.113817.1138
09/17/202117.133817.314216.873316.8733
09/20/202116.652916.793216.532616.693
09/21/202116.833217.534616.833217.2541
09/22/202117.434417.71517.434417.5947
09/23/202117.71517.835217.614817.7751
09/24/202117.855317.955517.694917.8553
09/27/202118.035618.75718.035618.717
09/28/202118.897319.217918.75718.8973
09/29/202118.777119.117718.456419.0576
09/30/202119.117719.358218.997519.1779
10/01/202119.037619.438418.957419.2179
10/04/202119.338219.839219.25819.5787
10/05/202119.678920.2419.638820.0897
10/06/202120.139820.139819.518519.5987
10/07/202119.638819.939419.278119.7991
10/08/202119.879220.340219.879220.24
10/11/202120.390320.690920.390320.4905
10/12/202120.390320.640820.290120.5406
10/13/202120.440420.590720.290120.4905
10/14/202120.74121.091620.690920.9413
10/15/202121.141721.392220.991421.3421
10/18/202121.392221.542521.141721.1417
10/19/202121.241921.392221.141721.292
10/20/202121.342121.542521.191821.5425
10/21/202121.342121.392220.991420.9914
10/22/202120.991421.191820.941320.9413
10/25/202121.041521.392220.991421.2419
10/26/202121.29221.442321.091621.292
10/27/202121.241921.29220.841120.8912
10/28/202120.841120.891220.039620.1398
10/29/202119.999520.340219.919319.9394
11/01/202119.839220.039619.698919.759
11/02/202119.658819.73919.318119.4584
11/03/202119.438419.438419.177919.1979
11/04/202119.117719.638819.117719.3783
11/05/202119.378319.779119.298119.6388
11/08/202119.73920.089719.73919.8592
11/09/202119.799119.979419.578719.5787
11/10/202119.819119.979419.638819.6789
11/11/202119.458419.678919.378319.6588
11/12/202119.478519.578719.338219.4985
11/15/202119.438419.879219.438419.739
11/16/202119.859220.390319.859220.1398
11/17/202120.139820.290119.979420.0897
11/18/202119.839219.939419.598719.7791
11/19/202119.819120.039619.117719.1177
11/22/202119.117719.358218.877319.258
11/23/202119.037619.598719.017519.4584
11/24/202119.578719.899319.518519.739
11/25/202119.819119.819119.458419.5987
11/26/202118.536618.696918.195918.2961
11/29/202118.71719.278118.676918.8572
11/30/202118.576718.71718.25618.5767
12/01/202118.937419.217918.877318.9374
12/02/202118.556619.318118.556619.0977
12/03/202119.338219.598719.25819.2781
12/06/202119.558619.879219.558619.8592
12/07/202119.879220.039619.779119.7791
12/08/202119.839219.879219.518519.7791
12/09/202119.678919.718919.338219.4785
12/10/202119.278119.73919.278119.2981
12/13/202119.438419.718918.857218.8572
12/14/202119.177919.177918.877318.9975
12/15/202119.037619.037618.676918.717
12/16/202119.037619.298118.997519.2981
12/17/202118.977519.057618.676918.7971
12/20/202118.21618.696918.135818.6969
12/21/202118.636819.057618.596718.9775
12/22/202118.977519.217918.957419.1378
12/23/202119.278119.698919.278119.4785
12/24/202119.458419.618719.438419.4584
12/27/202119.478519.538619.217919.5386
12/28/202119.498519.658819.458419.4584
12/29/202119.618719.859219.318119.3181
12/30/202119.638819.638819.25819.258
12/31/202119.338219.458419.278119.3582