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
SHEL.L
Shell plc
13:26:59
3003.5 £
0.0000 (%0.00)
Previous Close: 2962
Day Low₺2973
Day High₺3010
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SHEL.L: Shell plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,739.3878
CLOSE 1,742.2583

Low

LOW 1,204

High

HIGH 2,090.9
DATEOPENHIGHLOWCLOSE
01/04/19991,483.91,510.61,473.21,499.9
01/05/19991,484.21,496.71,450.41,489.5
01/06/19991,468.91,470.71,412.81,418
01/07/19991,453.91,466.31,411.31,418.4
01/08/19991,418.21,4201,386.51,395.3
01/11/19991,419.21,4211,3541,375.1
01/12/19991,385.11,401.11,367.41,381.6
01/13/19991,369.21,378.11,335.61,360.4
01/14/19991,369.81,3841,341.61,380.4
01/15/19991,348.71,373.21,341.61,369.7
01/18/19991,384.71,395.21,363.61,382.9
01/19/19991,3731,381.71,355.51,366
01/20/19991,378.71,4051,345.31,357.6
01/21/19991,361.51,377.31,3511,359.7
01/22/19991,346.71,3521,320.41,322.2
01/25/19991,307.91,311.31,288.71,297.4
01/26/19991,303.11,304.81,259.61,270
01/27/19991,277.11,282.31,242.31,251
01/28/19991,2491,259.31,224.81,243.8
01/29/19991,240.31,243.71,2041,219.6
02/01/19991,217.91,248.91,211.11,242
02/02/19991,254.21,266.31,242.11,264.5
02/03/19991,255.51,274.51,243.41,252.1
02/04/19991,277.51,313.71,272.41,296.5
02/05/19991,314.31,367.71,309.11,365.9
02/08/19991,373.71,4221,366.81,384.1
02/09/19991,393.81,402.41,354.11,373.1
02/10/19991,378.71,392.61,354.31,376.9
02/11/19991,360.11,372.21,318.71,332.5
02/12/19991,351.51,382.61,337.71,363.6
02/15/19991,336.31,358.71,331.11,358.7
02/16/19991,358.81,358.81,317.71,319.4
02/17/19991,305.71,309.11,274.81,285.1
02/18/19991,274.91,286.91,252.61,264.6
02/19/19991,265.71,2931,236.71,287.8
02/22/19991,292.91,313.21,279.31,311.5
02/23/19991,330.31,354.21,330.31,343.9
02/24/19991,350.21,377.71,343.31,365.7
02/25/19991,361.31,371.61,344.11,368.2
02/26/19991,363.61,375.61,351.51,375.6
03/01/19991,350.61,352.31,333.71,333.7
03/02/19991,322.41,334.21,307.11,329.1
03/03/19991,303.61,328.91,301.91,323.8
03/04/19991,341.61,386.91,338.21,386.9
03/05/19991,425.31,447.21,406.81,443.8
03/08/19991,451.91,455.31,421.51,440.1
03/09/19991,442.11,465.61,428.61,437
03/10/19991,431.41,453.21,412.91,443.2
03/11/19991,4841,554.81,4841,539.6
03/12/19991,553.81,560.51,523.71,542.1
03/15/19991,560.31,570.41,526.61,545.1
03/16/19991,553.71,558.81,533.51,545.3
03/17/19991,539.81,578.61,531.31,570.1
03/18/19991,553.91,621.21,552.21,616.2
03/19/19991,617.81,652.91,617.81,639.5
03/22/19991,615.41,655.61,615.41,647.2
03/23/19991,637.91,644.51,592.91,597.9
03/24/19991,583.41,591.71,551.81,568.4
03/25/19991,560.81,584.11,552.41,579.1
03/26/19991,573.21,614.61,564.91,603
03/29/19991,614.21,660.81,610.91,660.8
03/30/19991,6671,673.61,628.81,637.1
03/31/19991,632.11,658.81,627.11,645.4
04/01/19991,630.31,652.21,616.91,645.5
04/06/19991,7001,701.81,671.11,676.2
04/07/19991,641.41,6601,636.41,656.6
04/08/19991,650.61,650.61,590.31,603.7
04/09/19991,6311,639.41,607.51,610.9
04/12/19991,618.31,626.71,601.51,626.7
04/13/19991,620.11,623.41,600.11,603.4
04/14/19991,606.11,634.61,604.41,626.2
04/15/19991,616.91,656.81,611.91,646.8
04/16/19991,6591,733.71,657.31,725.4
04/19/19991,722.11,773.41,717.11,770
04/20/19991,759.21,788.91,7131,717.9
04/21/19991,715.81,722.41,671.31,712.5
04/22/19991,711.81,721.71,695.41,700.3
04/23/19991,730.11,731.81,695.71,710.4
04/26/19991,707.21,721.91,692.41,699
04/27/19991,705.41,751.61,698.81,751.6
04/28/19991,739.81,767.81,739.81,764.5
04/29/19991,797.11,820.21,792.21,816.9
05/03/19991,794.71,812.81,794.71,806.2
05/04/19991,820.81,833.81,804.41,817.5
05/05/19991,822.61,834.11,758.51,778.3
05/06/19991,800.71,854.91,766.21,838.5
05/07/19991,847.41,8921,827.61,860.6
05/10/19991,854.71,856.41,816.61,838.2
05/11/19991,823.51,846.61,805.41,838.4
05/12/19991,812.51,8241,764.81,791.1
05/14/19991,797.71,820.71,768.11,774.7
05/17/19991,762.21,773.81,727.61,734.2
05/18/19991,737.81,737.81,680.21,708.2
05/19/19991,692.81,702.61,669.71,686.2
05/20/19991,691.91,718.31,675.41,716.7
05/21/19991,732.91,762.61,719.61,756
05/25/19991,751.71,784.71,748.31,784.7
05/26/19991,762.51,785.41,759.21,770.7
05/27/19991,794.91,806.31,7591,765.6
05/28/19991,720.51,740.11,717.31,738.4
05/31/19991,754.51,7611,728.51,733.3
06/01/19991,733.41,739.91,712.31,725.3
06/02/19991,708.21,735.61,695.31,725.9
06/03/19991,740.11,775.51,738.51,772.2
06/04/19991,7711,812.91,7711,812.9
06/07/19991,8121,839.41,805.61,839.4
06/08/19991,8661,874.11,810.61,823.6
06/09/19991,809.11,843.41,807.51,822.1
06/10/19991,812.31,8401,807.41,833.5
06/11/19991,812.41,866.11,812.41,864.4
06/14/19991,848.51,864.71,8421,848.5
06/15/19991,844.81,880.71,844.81,877.5
06/16/19991,864.71,908.51,861.51,895.5
06/17/19991,893.21,896.41,867.21,875.3
06/18/19991,901.41,909.51,880.21,891.6
06/21/19991,901.51,916.21,899.91,901.5
06/22/19991,871.51,873.11,842.31,863.4
06/23/19991,880.71,903.61,874.21,900.3
06/24/19991,911.51,913.21,873.91,877.1
06/25/19991,850.51,865.31,842.31,855.5
06/28/19991,838.51,854.81,828.71,854.8
06/29/19991,850.11,861.61,8421,855.1
06/30/19991,877.41,880.71,861.11,861.1
07/01/19991,876.91,915.91,875.21,906.1
07/02/19991,908.51,921.51,898.81,906.9
07/05/19991,914.81,960.31,914.81,947.3
07/06/19991,952.21,989.91,950.61,981.7
07/07/19991,969.92,002.71,968.31,991.2
07/08/19992,006.52,045.92,006.52,031.1
07/09/19992,031.92,046.62,023.72,036.8
07/12/19992,044.82,080.62,041.52,064.3
07/13/19992,055.42,055.42,016.22,022.8
07/14/19992,044.32,0592,042.62,045.9
07/15/19992,030.82,0652,027.62,063.4
07/16/19992,0732,090.92,064.82,068.1
07/19/19992,057.82,069.22,043.12,048
07/20/19992,063.82,078.72,010.72,015.7
07/21/19991,992.81,999.51,939.51,961.2
07/22/19991,974.31,9761,8981,914.6
07/23/19991,919.11,9541,899.11,905.8
07/26/19991,935.11,935.11,849.81,879.9
07/27/19991,852.31,877.41,845.61,850.6
07/28/19991,849.51,871.21,827.91,864.5
07/29/19991,840.11,894.81,835.11,840.1
07/30/19991,828.21,928.71,828.21,925.4
08/02/19991,888.51,898.41,860.41,877
08/03/19991,843.61,8601,828.71,846.8
08/04/19991,859.71,886.31,859.71,881.3
08/05/19991,881.21,972.81,856.21,932.8
08/06/19991,929.41,989.41,927.71,986.1
08/09/19991,982.12,035.41,962.12,033.7
08/10/19992,020.22,033.42,003.62,015.2
08/11/19991,978.51,991.71,952.11,960.3
08/12/19992,026.62,051.52,008.42,049.8
08/13/19992,032.12,073.22,022.22,053.4
08/16/19992,047.52,060.82,0312,040.9
08/17/19991,972.92,005.61,972.92,000.7
08/18/19992,010.52,026.91,994.12,002.3
08/19/19991,987.62,005.71,951.41,971.2
08/20/19991,9912,007.51,972.81,986
08/23/19991,977.51,990.61,9661,980.8
08/24/19992,035.62,040.51,992.61,992.6
08/25/19991,986.12,027.21,974.62,018.9
08/26/19992,027.72,029.31,927.41,950.4
08/27/19991,937.81,949.31,921.41,927.9
08/30/19991,939.61,944.51,923.11,941.2
08/31/19991,915.11,928.21,900.31,915.1
09/01/19991,940.31,956.81,922.21,951.8
09/02/19991,961.21,961.21,931.21,934.6
09/03/19991,904.81,936.21,891.61,929.6
09/06/19991,926.91,956.51,921.91,956.5
09/07/19991,9581,972.81,926.61,943.1
09/08/19991,935.71,943.91,914.41,935.7
09/09/19991,906.41,964.41,890.31,964.4
09/10/19991,953.32,001.31,953.31,972.5
09/13/19992,003.22,024.31,9661,975.7
09/14/19991,962.71,972.31,927.31,949.8
09/15/19991,945.61,963.31,903.61,955.3
09/16/19991,923.11,923.11,895.91,905.5
09/17/19991,913.11,917.91,8651,869.8
09/20/19991,876.51,900.41,868.51,886.1
09/21/19991,883.41,883.41,809.61,812.8
09/22/19991,797.41,823.11,7831,819.9
09/23/19991,832.11,833.71,811.41,814.5
09/24/19991,780.21,786.61,748.51,767.5
09/27/19991,762.51,805.41,756.11,803.8
09/28/19991,817.81,817.81,771.61,785.9
09/29/19991,7971,814.81,763.11,811.6
09/30/19991,800.71,803.91,7651,768.3
10/01/19991,775.81,791.71,757.71,770.3
10/04/19991,783.11,831.41,773.41,828.2
10/05/19991,8151,823.11,776.11,797.8
10/06/19991,773.11,8081,753.11,795.4
10/07/19991,826.31,827.61,780.61,789
10/08/19991,768.21,768.51,704.21,704.2
10/11/19991,748.71,7521,687.51,721.7
10/12/19991,744.71,770.71,737.61,762.6
10/13/19991,753.61,797.51,747.11,792.3
10/14/19991,789.91,805.71,771.11,776.6
10/15/19991,7621,778.31,698.51,749
10/18/19991,719.21,741.21,703.91,710.7
10/19/19991,732.31,740.71,719.41,739.5
10/20/19991,733.71,751.41,719.21,749.8
10/21/19991,773.61,7821,735.21,758.1
10/22/19991,779.91,821.81,775.41,821.5
10/25/19991,825.71,844.91,795.31,814.8
10/26/19991,794.51,816.21,7831,802.5
10/27/19991,777.71,796.51,766.51,788.6
10/28/19991,810.81,845.81,8041,842.2
10/29/19991,847.41,852.51,8101,818.3
11/01/19991,816.51,817.41,792.81,816.1
11/02/19991,8111,816.71,799.21,809.4
11/03/19991,821.81,851.41,794.71,837.4
11/04/19991,839.61,863.61,785.61,790
11/05/19991,767.71,781.81,7501,750.3
11/08/19991,7171,761.91,703.21,760.6
11/09/19991,780.31,8351,780.31,811
11/10/19991,834.41,877.71,823.21,869.7
11/11/19991,881.41,910.21,881.41,897.1
11/12/19991,892.71,916.61,881.51,887.6
11/15/19991,908.21,919.71,891.61,914.2
11/16/19991,909.21,967.71,900.91,966.8
11/17/19991,9841,990.71,9671,982.4
11/18/19991,975.32,026.61,973.12,025
11/19/19992,021.82,021.81,975.11,981.1
11/22/19991,973.81,986.51,948.41,962.7
11/23/19991,929.81,931.11,899.81,904.5
11/24/19991,899.41,902.91,878.51,898.1
11/25/19991,915.41,939.11,915.41,934.3
11/26/19991,928.21,942.11,917.21,923.2
11/29/19991,887.21,922.91,879.31,879.9
11/30/19991,863.11,865.61,8421,842
12/01/19991,819.71,828.21,802.71,819.7
12/02/19991,8391,8391,8131,814.3
12/03/19991,799.21,830.21,798.91,830.2
12/06/19991,849.81,851.41,807.21,808.8
12/07/19991,771.71,809.21,763.81,774.9
12/08/19991,750.21,766.21,726.81,731.5
12/09/19991,735.91,803.51,728.71,785.6
12/10/19991,7731,773.31,741.11,748.3
12/13/19991,724.11,770.61,724.11,769
12/14/19991,758.51,808.11,741.71,803.1
12/15/19991,817.41,902.61,808.91,890.1
12/16/19991,907.91,986.71,901.61,963.4
12/17/19991,926.41,975.11,9171,934.6
12/20/19991,927.11,942.91,916.11,924
12/21/19991,878.11,896.21,862.41,870.5
12/22/19991,881.91,9021,854.91,865
12/23/19991,8391,880.71,8391,851.2
12/24/19991,865.41,868.81,8461,853.2
12/27/19991,850.81,8881,839.21,839.8
12/28/19991,806.41,836.61,803.91,823.2
12/29/19991,835.11,874.21,834.81,865.8
12/30/19991,886.71,918.51,881.71,897.3