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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,353.5072
CLOSE 1,352.031

Low

LOW 1,153.71

High

HIGH 1,531.32
DATEOPENHIGHLOWCLOSE
01/02/20031,405.161,447.81,404.291,447.8
01/03/20031,456.51,456.51,425.181,432.14
01/06/20031,433.881,465.21,426.051,465.2
01/07/20031,472.161,472.161,429.531,443.45
01/08/20031,435.621,441.711,413.861,419.09
01/09/20031,413.861,432.141,396.461,431.27
01/10/20031,434.751,446.931,422.571,439.1
01/13/20031,436.491,456.51,406.91,418.21
01/14/20031,426.921,430.41,392.981,412.99
01/15/20031,423.441,426.921,388.631,392.98
01/16/20031,396.461,406.031,388.631,401.68
01/17/20031,392.111,397.331,370.361,371.23
01/20/20031,371.231,377.321,333.821,343.39
01/21/20031,362.531,362.531,305.111,305.11
01/22/20031,305.981,316.421,252.91,275.52
01/23/20031,280.741,294.661,252.031,256.38
01/24/20031,263.341,271.171,232.891,254.64
01/27/20031,253.771,253.771,197.221,216.36
01/28/20031,230.281,240.721,197.221,230.28
01/29/20031,225.061,263.341,197.221,263.34
01/30/20031,271.171,291.181,262.471,278.13
01/31/20031,258.121,286.831,245.941,284.22
02/03/20031,296.411,311.21,292.051,310.33
02/04/20031,301.631,308.591,283.351,283.35
02/05/20031,287.71,334.691,272.041,317.29
02/06/20031,315.551,339.041,238.111,252.9
02/07/20031,252.91,255.511,222.451,239.85
02/10/20031,238.981,259.861,223.321,241.59
02/11/20031,262.471,269.431,237.241,256.38
02/12/20031,249.421,249.421,215.491,218.1
02/13/20031,212.011,219.841,191.131,198.96
02/14/20031,210.271,242.461,207.661,219.84
02/17/20031,238.981,252.91,230.281,252.9
02/18/20031,249.421,287.71,240.721,273.78
02/19/20031,274.651,294.661,254.641,256.38
02/20/20031,256.381,287.71,247.681,259.86
02/21/20031,252.91,287.71,251.161,287.7
02/24/20031,293.791,307.721,276.391,281.61
02/25/20031,271.171,285.091,246.811,265.08
02/26/20031,265.081,272.911,231.151,240.72
02/27/20031,240.721,264.211,232.891,248.55
02/28/20031,248.551,279.871,237.241,279.87
03/03/20031,287.71,309.461,277.261,297.28
03/04/20031,294.661,317.291,287.71,294.66
03/05/20031,287.71,299.021,263.341,273.78
03/06/20031,273.781,283.351,258.121,263.34
03/07/20031,263.341,266.821,231.151,233.76
03/10/20031,249.421,255.511,226.81,226.8
03/11/20031,226.81,249.421,218.11,232.89
03/12/20031,232.021,243.331,153.711,159.8
03/13/20031,169.371,225.061,153.711,225.06
03/14/20031,236.371,269.431,231.151,263.34
03/17/20031,238.981,337.31,235.51,308.59
03/18/20031,308.591,347.741,290.311,322.51
03/19/20031,322.511,362.531,313.811,330.34
03/20/20031,323.381,332.951,300.761,325.99
03/21/20031,325.991,372.971,324.251,353.83
03/24/20031,346.871,350.351,314.681,318.16
03/25/20031,301.631,371.231,274.651,364.27
03/26/20031,373.841,392.111,349.481,385.15
03/27/20031,381.671,381.671,336.431,347.74
03/28/20031,363.41,383.411,346.871,372.1
03/31/20031,372.971,372.971,318.161,331.21
04/01/20031,339.041,382.541,332.951,373.84
04/02/20031,357.311,374.711,341.651,358.18
04/03/20031,358.181,379.931,346.871,350.35
04/04/20031,349.481,391.241,337.31,368.62
04/07/20031,386.891,423.441,386.021,405.16
04/08/20031,393.851,406.031,372.11,379.06
04/09/20031,375.581,399.071,372.11,385.15
04/10/20031,378.191,379.931,345.131,347.74
04/11/20031,349.481,373.841,344.261,345.13
04/14/20031,352.961,360.791,339.041,357.31
04/15/20031,364.271,385.151,359.051,362.53
04/16/20031,375.581,383.411,349.481,352.09
04/17/20031,357.311,372.971,345.131,359.05
04/22/20031,372.971,379.061,353.831,371.23
04/23/20031,388.631,397.331,367.751,373.84
04/24/20031,359.051,374.711,339.911,348.61
04/25/20031,348.611,355.571,300.761,306.85
04/28/20031,303.371,334.691,298.151,324.25
04/29/20031,333.821,339.911,297.281,313.81
04/30/20031,313.811,315.551,296.411,304.24
05/01/20031,311.21,311.21,287.71,295.53
05/02/20031,305.111,340.781,298.151,338.17
05/06/20031,351.221,383.411,346.871,375.58
05/07/20031,375.581,404.291,370.361,386.89
05/08/20031,388.631,391.241,362.531,385.15
05/09/20031,391.241,395.591,366.011,392.98
05/12/20031,402.551,409.511,379.931,397.33
05/13/20031,397.331,407.771,381.671,407.77
05/14/20031,406.031,426.921,400.811,400.81
05/15/20031,399.941,408.641,386.891,402.55
05/16/20031,400.811,423.441,400.811,409.51
05/19/20031,411.251,412.121,368.621,375.58
05/20/20031,379.931,399.071,361.661,392.98
05/21/20031,390.371,390.371,353.831,374.71
05/22/20031,385.151,401.681,379.061,401.68
05/23/20031,400.811,407.771,377.321,403.42
05/27/20031,397.331,404.291,370.361,399.07
05/28/20031,403.421,430.41,403.421,419.96
05/29/20031,418.211,427.791,400.811,407.77
05/30/20031,398.21,411.251,385.151,395.59
06/02/20031,410.381,422.571,399.071,421.7
06/03/20031,411.251,419.091,399.941,414.73
06/04/20031,420.831,446.931,420.831,436.49
06/05/20031,447.81,447.81,402.551,419.96
06/06/20031,430.41,442.581,415.61,424.31
06/09/20031,419.961,430.41,412.991,426.92
06/10/20031,419.961,446.061,419.961,438.23
06/11/20031,449.541,461.721,443.451,459.11
06/12/20031,461.721,487.821,461.721,479.99
06/13/20031,479.121,480.861,453.021,461.72
06/16/20031,448.671,531.321,445.191,466.94
06/17/20031,480.861,486.081,445.191,454.76
06/18/20031,453.891,473.91,446.931,466.94
06/19/20031,466.071,466.071,426.921,431.27
06/20/20031,437.361,454.761,426.051,444.32
06/23/20031,449.541,449.541,412.991,416.47
06/24/20031,412.991,425.181,407.771,418.21
06/25/20031,426.921,430.41,411.251,424.31
06/26/20031,413.861,435.621,407.771,411.25
06/27/20031,415.61,417.341,395.591,409.51
06/30/20031,403.421,425.181,392.111,392.11
07/01/20031,392.981,403.421,367.751,376.45
07/02/20031,386.021,395.591,371.231,380.8
07/03/20031,386.021,386.021,3461,357.31
07/04/20031,357.311,367.751,350.351,360.79
07/07/20031,358.181,380.81,358.181,374.71
07/08/20031,374.711,386.021,367.751,374.71
07/09/20031,374.711,381.671,360.791,367.75
07/10/20031,366.011,366.011,339.911,346.87
07/11/20031,335.561,360.791,335.561,353.83
07/14/20031,362.531,374.711,354.71,369.49
07/15/20031,363.41,370.361,341.651,346.87
07/16/20031,357.311,372.11,344.261,364.27
07/17/20031,359.051,395.591,359.051,388.63
07/18/20031,395.591,402.551,391.241,395.59
07/21/20031,412.991,414.731,385.151,387.76
07/22/20031,392.111,406.91,383.411,406.9
07/23/20031,412.121,422.571,399.941,406.03
07/24/20031,410.381,418.211,389.51,404.29
07/25/20031,388.631,388.631,356.441,360.79
07/28/20031,373.841,379.061,357.311,365.14
07/29/20031,366.011,370.361,348.611,352.09
07/30/20031,352.091,360.791,337.31,339.91
07/31/20031,348.611,357.311,338.171,355.57
08/01/20031,352.091,354.71,336.431,338.17
08/04/20031,337.31,363.41,334.691,337.3
08/05/20031,343.391,354.71,336.431,348.61
08/06/20031,345.131,346.871,332.081,344.26
08/07/20031,353.831,367.751,346.871,366.01
08/08/20031,378.191,405.161,372.11,388.63
08/11/20031,394.721,433.011,394.721,426.92
08/12/20031,426.921,443.451,421.71,425.18
08/13/20031,412.121,412.991,383.411,392.98
08/14/20031,402.551,428.661,392.111,426.92
08/15/20031,430.41,440.841,419.961,426.05
08/18/20031,425.181,439.971,424.311,439.97
08/19/20031,439.11,443.451,419.961,421.7
08/20/20031,421.71,424.311,403.421,408.64
08/21/20031,416.471,429.531,410.381,416.47
08/22/20031,415.61,422.571,410.381,410.38
08/25/20031,410.381,410.381,410.381,410.38
08/26/20031,409.511,418.211,386.021,388.63
08/27/20031,392.981,404.291,378.191,395.59
08/28/20031,399.941,402.551,383.411,392.98
08/29/20031,406.031,406.031,379.061,379.93
09/01/20031,390.371,403.421,387.761,388.63
09/02/20031,392.111,396.461,385.151,389.5
09/03/20031,399.071,420.831,392.981,412.12
09/04/20031,414.731,419.091,399.941,408.64
09/05/20031,402.551,415.61,397.331,405.16
09/08/20031,405.161,438.231,404.291,433.88
09/09/20031,439.11,439.11,410.381,413.86
09/10/20031,413.861,413.861,399.071,405.16
09/11/20031,401.681,407.771,391.241,406.03
09/12/20031,406.031,412.991,382.541,386.89
09/15/20031,392.111,392.981,376.451,384.28
09/16/20031,386.891,404.291,377.321,401.68
09/17/20031,409.511,410.381,379.061,379.06
09/18/20031,376.451,376.451,353.831,364.27
09/19/20031,370.361,371.231,336.431,346
09/22/20031,335.561,346.871,321.641,345.13
09/23/20031,346.871,348.611,325.991,328.6
09/24/20031,334.691,360.791,326.861,343.39
09/25/20031,341.651,357.311,336.431,351.22
09/26/20031,344.261,351.221,316.421,318.16
09/29/20031,322.511,324.251,302.51,308.59
09/30/20031,316.421,317.291,283.351,292.92
10/01/20031,299.891,318.161,294.661,318.16
10/02/20031,332.081,332.081,293.791,306.85
10/03/20031,298.151,338.171,298.151,337.3
10/06/20031,337.31,351.221,331.211,339.91
10/07/20031,341.651,3461,325.121,340.78
10/08/20031,338.171,355.571,328.61,331.21
10/09/20031,331.211,345.131,329.471,343.39
10/10/20031,343.391,364.271,319.91,357.31
10/13/20031,360.791,382.541,360.791,379.06
10/14/20031,382.541,386.021,361.661,363.4
10/15/20031,373.841,392.111,369.491,372.1
10/16/20031,366.881,383.411,359.051,367.75
10/17/20031,373.841,379.931,360.791,367.75
10/20/20031,365.141,377.321,355.571,360.79
10/21/20031,367.751,378.191,349.481,357.31
10/22/20031,356.441,364.271,334.691,343.39
10/23/20031,332.081,337.31,288.571,306.85
10/24/20031,303.371,303.371,285.091,294.66
10/27/20031,296.411,297.281,280.741,288.57
10/28/20031,292.051,305.111,278.131,280.74
10/29/20031,293.791,293.791,265.951,272.91
10/30/20031,277.261,290.311,261.61,270.3
10/31/20031,272.041,286.831,269.431,280.74
11/03/20031,282.481,300.761,278.131,296.41
11/04/20031,298.151,309.461,296.411,299.89
11/05/20031,294.661,296.411,282.481,290.31
11/06/20031,291.181,307.721,2791,305.11
11/07/20031,299.021,327.731,299.021,312.07
11/10/20031,306.851,321.641,303.371,312.07
11/11/20031,308.591,311.21,296.411,308.59
11/12/20031,308.591,312.071,293.791,297.28
11/13/20031,311.21,312.941,297.281,301.63
11/14/20031,305.111,324.251,305.111,318.16
11/17/20031,307.721,317.291,290.311,295.53
11/18/20031,293.791,299.891,277.261,282.48
11/19/20031,272.041,295.531,270.31,287.7
11/20/20031,294.661,294.661,272.041,289.44
11/21/20031,289.441,289.441,277.261,280.74
11/24/20031,280.741,299.891,280.741,296.41
11/25/20031,297.281,302.51,283.351,287.7
11/26/20031,287.71,308.591,287.71,289.44
11/27/20031,298.151,298.151,272.911,281.61
11/28/20031,284.221,292.051,268.561,280.74
12/01/20031,280.741,299.021,280.741,296.41
12/02/20031,289.441,316.421,289.441,300.76
12/03/20031,299.021,315.551,299.021,305.98
12/04/20031,307.721,307.721,292.051,302.5
12/05/20031,303.371,315.551,300.761,312.94
12/08/20031,308.591,312.941,303.371,312.94
12/09/20031,317.291,352.091,317.291,349.48
12/10/20031,342.521,351.221,332.081,349.48
12/11/20031,350.351,351.221,336.431,350.35
12/12/20031,357.311,368.621,351.221,355.57
12/15/20031,379.931,379.931,3461,348.61
12/16/20031,339.911,366.881,339.911,358.18
12/17/20031,360.791,389.51,359.051,388.63
12/18/20031,386.891,408.641,385.151,403.42
12/19/20031,409.511,426.051,405.161,416.47
12/22/20031,418.211,436.491,411.251,427.79
12/23/20031,433.881,433.881,405.161,411.25
12/24/20031,404.291,424.311,404.291,418.21
12/29/20031,416.471,432.141,416.471,427.79
12/30/20031,434.751,439.971,424.311,435.62
12/31/20031,438.231,450.411,438.231,446.06