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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,962.1366
CLOSE 1,965.222

Low

LOW 1,579.2

High

HIGH 2,322.1
DATEOPENHIGHLOWCLOSE
01/03/20001,904.61,931.21,860.51,861.1
01/04/20001,8291,836.91,799.11,807
01/05/20001,769.11,820.61,752.41,816.5
01/06/20001,814.51,8321,808.61,826.4
01/07/20001,865.21,932.71,855.71,930.2
01/10/20001,911.21,934.31,896.81,904.3
01/11/20001,910.81,917.71,871.61,876
01/12/20001,8751,915.61,873.41,909.4
01/13/20001,892.11,8931,864.11,871.9
01/14/20001,869.91,906.81,869.61,892.5
01/17/20001,876.21,8911,865.61,872.5
01/18/20001,877.11,880.51,818.71,826.7
01/19/20001,806.61,846.51,8051,837.3
01/20/20001,822.61,827.51,794.11,796.8
01/21/20001,758.11,798.71,7551,798.7
01/24/20001,801.11,869.31,800.81,845.3
01/25/20001,769.91,824.61,767.11,811.2
01/26/20001,7931,803.11,7651,777.8
01/27/20001,740.61,770.11,729.11,743.6
01/28/20001,717.81,722.61,678.91,698.5
01/31/20001,661.41,669.21,629.51,636.7
02/01/20001,691.21,710.71,684.21,694.2
02/02/20001,730.81,746.31,7221,740.2
02/03/20001,771.51,776.11,712.61,719.8
02/04/20001,716.11,7221,666.41,695.8
02/07/20001,641.11,730.11,641.11,684.4
02/08/20001,690.51,736.71,682.51,721.4
02/09/20001,698.81,701.91,628.21,637.7
02/10/20001,630.11,682.51,591.31,671.7
02/11/20001,734.31,7871,726.61,767.8
02/14/20001,695.11,713.61,682.81,690.5
02/15/20001,740.91,751.11,712.51,732.3
02/16/20001,768.21,778.61,740.61,771.9
02/17/20001,791.31,838.91,752.41,819.9
02/18/20001,807.11,813.21,745.81,753.5
02/21/20001,727.91,741.81,690.91,709.4
02/22/20001,724.81,736.11,679.41,689.3
02/23/20001,710.41,718.21,642.31,654.2
02/24/20001,643.91,652.61,597.11,609.2
02/25/20001,592.91,641.71,579.21,612.7
02/28/20001,611.81,627.91,588.41,611.5
02/29/20001,648.11,656.71,625.21,656.7
03/01/20001,671.71,684.61,603.31,652.1
03/02/20001,654.31,689.81,638.71,682.1
03/03/20001,703.21,7371,659.41,686.8
03/06/20001,700.91,700.91,652.21,665.9
03/07/20001,654.41,704.41,639.21,704.4
03/08/20001,744.51,7901,738.41,785.5
03/09/20001,772.61,7861,748.41,761.9
03/10/20001,761.61,796.71,754.91,776.9
03/13/20001,756.61,771.91,7301,751.1
03/14/20001,749.71,753.71,732.91,752.8
03/15/20001,758.31,786.91,742.61,771.5
03/16/20001,793.81,825.61,780.91,821.2
03/17/20001,905.61,913.31,808.41,828.5
03/20/20001,831.81,831.81,800.81,813.2
03/21/20001,791.51,837.81,7601,837.8
03/22/20001,8411,847.11,789.31,825.5
03/23/20001,816.21,817.71,765.71,785.6
03/24/20001,8011,816.31,7861,807.5
03/27/20001,758.31,765.91,724.81,738.5
03/28/20001,729.61,753.51,717.51,744.4
03/29/20001,717.41,743.61,693.21,718
03/30/20001,802.41,817.41,787.31,811.4
03/31/20001,805.11,868.11,800.91,830.9
04/03/20001,8181,818.31,780.51,799.4
04/04/20001,8211,861.11,820.41,840
04/05/20001,847.11,8481,796.71,825.6
04/06/20001,797.71,818.31,767.81,815.3
04/07/20001,844.31,844.31,789.91,813.5
04/10/20001,808.61,814.41,778.31,802.6
04/11/20001,786.31,828.61,780.31,824.4
04/12/20001,819.91,819.91,788.21,818.3
04/13/20001,793.11,8211,792.51,804.2
04/14/20001,808.41,809.91,780.61,807.2
04/17/20001,750.61,786.71,749.11,783.4
04/18/20001,782.91,783.51,756.51,774.5
04/19/20001,754.11,755.31,731.21,744.9
04/20/20001,756.21,782.61,752.31,768
04/25/20001,745.41,778.61,730.91,765.5
04/26/20001,789.11,815.11,787.61,809.3
04/27/20001,787.61,816.71,7811,805.2
04/28/20001,832.71,870.51,823.61,857.3
05/01/20001,855.31,865.31,844.71,852.1
05/02/20001,826.51,893.51,822.41,875.4
05/03/20001,821.81,847.61,808.11,833.3
05/04/20001,828.51,880.41,819.81,828.5
05/05/20001,876.51,919.31,875.61,909.1
05/08/20001,897.91,914.31,890.31,910.5
05/09/20001,935.31,973.81,930.91,965
05/10/20001,955.91,975.51,942.41,948.4
05/11/20001,938.51,988.51,9371,984
05/12/20002,042.72,084.82,037.32,048.5
05/15/20002,036.42,068.82,026.42,066.6
05/16/20002,062.72,067.82,044.32,049.4
05/17/20002,014.52,0332,000.12,033
05/18/20002,050.22,098.42,045.72,088.8
05/19/20002,067.82,1262,067.82,115.2
05/22/20002,108.72,125.62,082.12,114.7
05/23/20002,130.52,136.72,090.72,102.9
05/24/20002,105.92,114.82,050.52,061.2
05/25/20002,108.72,108.72,034.42,037.5
05/26/20002,045.22,073.32,038.32,060.2
05/29/20002,041.42,059.72,037.32,056.6
05/30/20002,051.72,060.12,034.72,038.4
05/31/20002,058.22,081.62,033.32,059.1
06/02/20002,075.62,096.62,067.12,088.7
06/05/20002,057.72,059.92,025.82,044.3
06/06/20002,0282,062.32,024.92,046.4
06/07/20002,080.52,096.22,063.42,070.7
06/08/20002,068.62,072.82,035.12,070.9
06/09/20002,059.62,1002,057.72,092.4
06/13/20002,131.92,1732,119.52,168.5
06/14/20002,157.92,169.42,134.92,155.9
06/15/20002,098.32,104.92,072.82,090.1
06/16/20002,084.42,101.82,073.32,098.7
06/19/20002,0792,103.42,076.52,079.4
06/20/20002,049.62,051.12,021.32,028.2
06/21/20002,047.52,0622,019.52,041.5
06/22/20002,035.52,083.82,030.62,064.6
06/23/20002,033.32,067.62,033.32,062.9
06/26/20002,0752,109.42,063.22,092.9
06/27/20002,096.82,104.32,078.52,091.1
06/28/20002,062.42,076.12,035.92,044
06/29/20002,0542,066.82,039.22,039.6
06/30/20002,031.22,065.42,026.22,041.9
07/03/20002,039.42,055.12,019.32,050.4
07/04/20002,039.42,0992,033.12,073.9
07/05/20002,076.12,082.72,037.22,044.8
07/06/20002,029.92,049.12,018.22,039
07/07/20002,022.32,048.92,014.82,046
07/10/20002,053.62,080.42,053.22,068.7
07/11/20002,0502,077.62,0502,062.2
07/12/20002,081.62,095.62,063.52,069.1
07/13/20002,047.12,073.92,033.82,051.8
07/14/20002,0552,058.22,016.62,021
07/17/20002,0212,025.11,998.82,004.1
07/18/20001,969.51,986.21,960.91,973.2
07/19/20001,973.61,994.91,970.21,982.6
07/20/20001,989.21,9911,969.51,969.8
07/21/20001,947.81,948.41,922.21,922.8
07/24/20001,9161,9481,915.71,917.3
07/25/20001,912.11,927.31,884.21,924.5
07/26/20001,9131,936.31,897.71,928.2
07/27/20001,8891,918.21,881.31,915.4
07/28/20001,935.61,966.31,935.31,946.4
07/31/20001,951.91,978.21,951.91,976
08/01/20001,942.31,949.71,924.21,942
08/02/20001,942.11,986.11,937.21,974.5
08/03/20001,964.52,033.81,961.82,013.9
08/04/20001,961.31,986.91,926.91,938.6
08/07/20001,9421,980.41,933.31,968.7
08/08/20001,965.71,971.11,9421,945.6
08/09/20001,944.31,980.51,943.11,971.5
08/10/20002,004.42,025.92,000.42,007.1
08/11/20001,998.12,012.91,990.31,993
08/14/20001,992.72,0111,988.51,999
08/15/20002,015.12,040.92,010.92,018.5
08/16/20002,033.52,051.52,023.42,030.4
08/17/20002,037.52,086.12,032.92,081.8
08/18/20002,066.32,114.72,0662,093.4
08/21/20002,046.82,080.12,046.82,074.6
08/22/20002,073.72,115.82,073.72,109.1
08/23/20002,111.72,198.32,107.52,166.8
08/24/20002,163.22,1762,081.12,091.7
08/25/20002,119.62,119.62,079.82,098.8
08/28/20002,091.62,118.22,091.62,106.9
08/29/20002,102.62,1272,101.62,116.6
08/30/20002,1232,151.82,118.42,124.5
08/31/20002,117.42,129.32,092.52,100.2
09/01/20002,121.42,133.72,085.12,121.7
09/04/20002,123.62,159.22,123.62,146.6
09/05/20002,145.82,181.32,124.82,128.7
09/06/20002,116.22,154.62,110.82,152.8
09/07/20002,174.32,202.22,1742,189.2
09/08/20002,211.92,217.72,1812,191.7
09/11/20002,170.82,272.92,1652,268.3
09/12/20002,283.82,322.12,2732,277
09/13/20002,235.42,253.42,186.72,210.1
09/14/20002,204.62,204.62,167.42,182.8
09/15/20002,179.32,227.72,169.82,217.4
09/18/20002,231.52,244.62,211.82,219.4
09/19/20002,211.82,224.72,193.72,201.2
09/20/20002,179.72,202.32,163.22,191.4
09/21/20002,146.82,157.22,121.92,140.5
09/22/20002,130.32,149.92,0932,118.6
09/25/20002,076.52,094.32,021.12,026.6
09/26/20002,038.32,062.72,034.92,047
09/27/20002,060.62,076.32,043.22,054.3
09/28/20002,0652,067.42,034.42,053.9
09/29/20002,042.52,053.92,027.92,048.2
10/02/20002,033.22,080.72,032.62,069.4
10/03/20002,090.52,111.72,080.62,090.8
10/04/20002,097.82,117.92,0872,104.7
10/05/20002,0992,105.62,086.62,099.6
10/06/20002,099.92,139.82,096.62,127.8
10/09/20002,116.12,129.62,101.52,103
10/10/20002,123.52,162.12,123.52,156.4
10/11/20002,1452,192.72,141.22,175.8
10/12/20002,131.42,211.42,125.62,196.8
10/13/20002,218.62,237.22,158.22,179.1
10/16/20002,142.62,149.92,119.42,149.9
10/17/20002,150.22,174.32,1342,159.3
10/18/20002,116.62,143.92,0912,101.8
10/19/20002,098.52,104.92,059.42,100.2
10/20/20002,088.32,125.72,078.72,121.3
10/23/20002,106.82,119.22,098.22,110
10/24/20002,116.12,131.32,099.42,106
10/25/20002,107.92,119.52,079.72,088
10/26/20002,083.32,101.32,0372,049.2
10/27/20002,051.52,080.62,032.52,037.9
10/30/20002,047.52,056.21,983.82,019.7
10/31/20002,065.42,086.42,040.52,046
11/01/20002,075.22,096.32,044.42,091.2
11/02/20002,117.32,133.62,009.22,024.1
11/03/20001,987.72,008.61,966.82,008.3
11/06/20002,027.62,050.22,0082,041.2
11/07/20002,043.72,0832,041.62,071
11/08/20002,074.52,090.12,061.62,079.6
11/09/20002,0982,116.12,081.32,085.9
11/10/20002,058.92,125.22,057.42,115.3
11/13/20002,089.82,110.22,072.52,085.1
11/14/20002,090.52,104.22,070.12,093.2
11/15/20002,105.22,142.72,100.72,132.5
11/16/20002,124.42,137.32,115.42,128.9
11/17/20002,115.42,136.52,1022,129.7
11/20/20002,136.72,150.22,105.62,111.9
11/21/20002,0832,141.52,076.72,137.6
11/22/20002,157.42,169.72,139.12,153.2
11/23/20002,1492,160.12,123.62,138.8
11/24/20002,140.42,1552,128.72,150.8
11/27/20002,151.32,167.52,141.12,161.5
11/28/20002,167.52,187.12,140.32,172.9
11/29/20002,171.32,172.82,135.82,149.9
11/30/20002,155.72,1632,0972,105.6
12/01/20002,088.12,090.52,0162,052.5
12/04/20002,040.42,0562,001.62,056
12/05/20002,071.92,106.32,071.62,080.2
12/06/20002,077.92,085.91,965.51,971.1
12/07/20001,976.71,987.11,930.51,979.7
12/08/20001,968.32,000.71,9371,940.1
12/11/20001,914.51,934.71,888.41,891.1
12/12/20001,904.71,941.21,890.51,928.7
12/13/20001,919.51,950.21,912.61,947.5
12/14/20001,963.71,9701,900.81,925.9
12/15/20001,886.81,917.51,865.91,916.3
12/18/20001,8981,9541,8951,906.5
12/19/20001,918.32,003.61,902.52,002.3
12/20/20002,002.72,029.51,9521,970.5
12/21/20001,956.81,997.51,905.81,995.3
12/22/20001,995.32,036.21,976.91,989.7
12/27/20002,010.22,059.32,006.82,043.8
12/28/20002,045.42,082.12,045.42,064.1
12/29/20002,1062,125.22,053.12,054.7