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

2004 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,389.5978
CLOSE 1,389.3511

Low

LOW 1,205.05

High

HIGH 1,569.61
DATEOPENHIGHLOWCLOSE
01/02/20041,451.281,458.241,442.581,448.67
01/05/20041,450.411,451.281,428.661,443.45
01/06/20041,449.541,453.021,433.011,437.36
01/07/20041,439.11,440.841,396.461,403.42
01/08/20041,412.991,418.211,390.371,396.46
01/09/20041,319.031,319.031,281.611,292.05
01/12/20041,284.221,291.181,274.651,279.87
01/13/20041,287.71,292.051,270.31,275.52
01/14/20041,273.781,274.651,251.161,256.38
01/15/20041,259.861,263.341,252.031,259.86
01/16/20041,254.641,257.251,239.851,252.9
01/19/20041,252.91,278.131,252.91,262.47
01/20/20041,263.341,274.651,255.511,257.25
01/21/20041,263.341,281.611,261.61,272.04
01/22/20041,277.261,278.131,245.941,249.42
01/23/20041,251.161,260.731,246.811,258.99
01/26/20041,259.861,259.861,244.21,251.16
01/27/20041,261.61,265.951,255.511,259.86
01/28/20041,256.381,282.481,254.641,281.61
01/29/20041,265.081,282.481,262.471,278.13
01/30/20041,281.611,281.611,259.861,259.86
02/02/20041,263.341,273.781,258.121,264.21
02/03/20041,266.821,282.481,258.121,271.17
02/04/20041,270.31,273.781,262.471,272.04
02/05/20041,235.51,264.211,235.51,247.68
02/06/20041,252.91,252.91,210.271,213.75
02/09/20041,212.881,224.191,205.051,213.75
02/10/20041,211.141,220.711,205.921,219.84
02/11/20041,222.451,228.541,217.231,223.32
02/12/20041,224.191,228.541,210.271,218.1
02/13/20041,219.841,224.191,214.621,219.84
02/16/20041,224.191,237.241,218.971,232.89
02/17/20041,236.371,241.591,221.581,229.41
02/18/20041,230.281,231.151,219.841,219.84
02/19/20041,221.581,230.281,215.491,226.8
02/20/20041,227.671,258.991,227.671,251.16
02/23/20041,259.861,272.041,252.91,262.47
02/24/20041,264.211,277.261,246.811,247.68
02/25/20041,251.161,256.381,242.461,252.9
02/26/20041,256.381,284.221,256.381,281.61
02/27/20041,286.831,302.51,280.741,280.74
03/01/20041,291.181,305.111,287.71,304.24
03/02/20041,312.071,312.941,297.281,308.59
03/03/20041,301.631,359.921,291.181,334.69
03/04/20041,332.951,339.041,305.981,325.99
03/05/20041,324.251,325.991,293.791,303.37
03/08/20041,306.851,317.291,303.371,314.68
03/09/20041,305.111,318.161,305.111,312.94
03/10/20041,312.941,341.651,310.331,336.43
03/11/20041,325.991,332.951,301.631,301.63
03/12/20041,298.151,299.891,275.521,299.02
03/15/20041,297.281,303.371,275.521,282.48
03/16/20041,2791,293.791,273.781,282.48
03/17/20041,284.221,298.151,273.781,294.66
03/18/20041,292.921,306.851,238.981,256.38
03/19/20041,268.561,268.561,248.551,258.99
03/22/20041,252.91,252.91,225.931,231.15
03/23/20041,232.021,239.851,224.191,225.06
03/24/20041,230.281,238.981,226.81,236.37
03/25/20041,242.461,252.031,238.981,244.2
03/26/20041,246.811,257.251,237.241,252.9
03/29/20041,258.991,272.041,258.121,265.95
03/30/20041,268.561,278.131,261.61,278.13
03/31/20041,252.031,254.641,231.151,237.24
04/01/20041,242.461,242.461,207.661,237.24
04/02/20041,233.761,265.081,229.411,258.12
04/05/20041,265.081,273.781,249.421,267.69
04/06/20041,269.431,288.571,258.991,282.48
04/07/20041,273.781,289.441,271.171,278.13
04/08/20041,286.831,296.411,282.481,285.96
04/13/20041,307.721,316.421,299.891,315.55
04/14/20041,310.331,332.081,305.111,328.6
04/15/20041,328.61,363.41,326.861,360.79
04/16/20041,365.141,366.881,350.351,366.88
04/19/20041,359.051,371.231,344.261,356.44
04/20/20041,360.791,363.41,348.611,353.83
04/21/20041,340.781,348.611,335.561,346.87
04/22/20041,346.871,355.571,319.031,350.35
04/23/20041,357.311,360.791,339.911,345.13
04/26/20041,345.131,353.831,339.911,346.87
04/27/20041,351.221,360.791,331.211,352.09
04/28/20041,363.41,363.41,3461,346
04/29/20041,393.851,398.21,367.751,367.75
04/30/20041,360.791,372.11,353.831,353.83
05/04/20041,366.881,381.671,362.531,378.19
05/05/20041,379.931,406.031,372.971,401.68
05/06/20041,406.031,426.921,406.031,409.51
05/07/20041,409.511,409.511,383.411,399.07
05/10/20041,381.671,392.111,364.271,371.23
05/11/20041,378.191,392.981,358.181,391.24
05/12/20041,395.591,396.461,379.931,385.15
05/13/20041,395.591,398.21,372.11,395.59
05/14/20041,393.851,406.91,379.061,405.16
05/17/20041,392.111,395.591,379.061,387.76
05/18/20041,385.151,389.51,360.791,370.36
05/19/20041,364.271,382.541,349.481,382.54
05/20/20041,378.191,379.931,363.41,370.36
05/21/20041,364.271,373.841,358.181,364.27
05/24/20041,353.831,376.451,352.961,369.49
05/25/20041,365.141,401.681,365.141,388.63
05/26/20041,404.291,410.381,388.631,394.72
05/27/20041,384.281,400.811,383.411,386.89
05/28/20041,388.631,392.111,368.621,372.1
06/01/20041,392.111,392.111,370.361,372.1
06/02/20041,386.021,393.851,375.581,378.19
06/03/20041,387.761,387.761,371.231,381.67
06/04/20041,381.671,383.411,365.141,373.84
06/07/20041,372.971,391.241,372.971,386.89
06/08/20041,387.761,399.071,379.931,392.98
06/09/20041,385.151,391.241,369.491,374.71
06/10/20041,371.231,392.111,371.231,392.11
06/11/20041,392.111,400.811,384.281,391.24
06/14/20041,392.111,392.111,378.191,378.19
06/15/20041,379.931,396.461,374.711,390.37
06/16/20041,387.761,420.831,387.761,413.86
06/17/20041,412.991,433.011,412.121,426.92
06/18/20041,426.921,452.151,419.091,439.97
06/21/20041,440.841,443.451,427.791,433.01
06/22/20041,423.441,426.921,412.991,418.21
06/23/20041,425.181,433.881,419.961,421.7
06/24/20041,436.491,456.51,436.491,452.15
06/25/20041,444.321,452.151,442.581,447.8
06/28/20041,442.581,460.851,434.751,448.67
06/29/20041,444.321,445.191,425.181,433.88
06/30/20041,433.881,433.881,404.291,407.77
07/01/20041,411.251,416.471,395.591,395.59
07/02/20041,401.681,403.421,392.981,394.72
07/05/20041,399.071,404.291,394.721,399.07
07/06/20041,404.291,404.291,389.51,389.5
07/07/20041,390.371,399.071,379.931,381.67
07/08/20041,379.061,387.761,368.621,386.89
07/09/20041,385.151,406.91,384.281,404.29
07/12/20041,401.681,406.91,390.371,397.33
07/13/20041,400.811,401.681,379.061,382.54
07/14/20041,379.061,392.981,376.451,392.11
07/15/20041,392.111,404.291,387.761,391.24
07/16/20041,385.151,397.331,384.281,391.24
07/19/20041,393.851,400.811,386.891,386.89
07/20/20041,382.541,388.631,371.231,385.15
07/21/20041,392.111,392.111,375.581,382.54
07/22/20041,366.881,369.491,353.831,354.7
07/23/20041,357.311,360.791,350.351,353.83
07/26/20041,348.611,359.921,334.691,338.17
07/27/20041,338.171,339.911,318.161,338.17
07/28/20041,345.131,359.921,342.521,357.31
07/29/20041,3461,402.551,338.171,392.11
07/30/20041,396.461,396.461,379.931,386.89
08/02/20041,386.891,390.371,374.711,387.76
08/03/20041,392.111,423.441,392.111,423.44
08/04/20041,418.211,428.661,407.771,408.64
08/05/20041,404.291,408.641,388.631,388.63
08/06/20041,380.81,387.761,351.221,352.96
08/09/20041,355.571,372.11,349.481,371.23
08/10/20041,371.231,399.941,369.491,397.33
08/11/20041,378.191,383.411,352.961,356.44
08/12/20041,364.271,377.321,362.531,374.71
08/13/20041,370.361,373.841,349.481,359.05
08/16/20041,364.271,390.371,362.531,389.5
08/17/20041,389.51,393.851,366.011,369.49
08/18/20041,367.751,382.541,357.311,375.58
08/19/20041,380.81,390.371,366.881,378.19
08/20/20041,376.451,397.331,375.581,395.59
08/23/20041,401.681,408.641,395.591,398.2
08/24/20041,399.071,401.681,372.11,380.8
08/25/20041,378.191,384.281,366.011,379.93
08/26/20041,385.151,391.241,375.581,391.24
08/27/20041,390.371,415.61,390.371,412.99
08/31/20041,404.291,422.571,399.071,411.25
09/01/20041,422.571,436.491,419.961,426.92
09/02/20041,435.621,451.281,427.791,445.19
09/03/20041,453.891,463.461,441.711,457.37
09/06/20041,459.111,466.941,456.51,458.24
09/07/20041,459.981,462.591,446.061,456.5
09/08/20041,449.541,459.981,439.11,444.32
09/09/20041,444.321,455.631,439.11,447.8
09/10/20041,457.371,462.591,438.231,442.58
09/13/20041,442.581,448.671,428.661,440.84
09/14/20041,440.841,444.321,433.011,435.62
09/15/20041,432.141,454.761,432.141,451.28
09/16/20041,450.411,457.371,437.361,439.1
09/17/20041,440.841,464.331,436.491,453.02
09/20/20041,456.51,477.381,456.51,470.42
09/21/20041,469.551,507.831,469.551,504.35
09/22/20041,509.571,515.661,452.151,454.76
09/23/20041,453.021,453.891,413.861,415.6
09/24/20041,412.991,423.441,409.511,417.34
09/27/20041,408.641,426.051,406.91,422.57
09/28/20041,426.051,446.061,415.61,418.21
09/29/20041,418.211,430.41,407.771,409.51
09/30/20041,418.211,427.791,409.511,411.25
10/01/20041,419.961,446.061,411.251,444.32
10/04/20041,446.931,456.51,433.881,433.88
10/05/20041,439.11,458.241,435.621,455.63
10/06/20041,459.111,479.121,455.631,466.07
10/07/20041,476.511,486.081,465.21,469.55
10/08/20041,469.551,484.341,463.461,465.2
10/11/20041,473.031,482.61,466.071,478.25
10/12/20041,493.041,493.041,454.761,458.24
10/13/20041,457.371,471.291,446.061,453.02
10/14/20041,447.81,468.681,447.81,464.33
10/15/20041,461.721,466.071,452.151,462.59
10/18/20041,469.551,474.771,465.21,466.94
10/19/20041,465.21,476.511,450.411,453.02
10/20/20041,444.321,454.761,438.231,450.41
10/21/20041,452.151,459.981,438.231,453.02
10/22/20041,451.281,464.331,451.281,459.11
10/25/20041,446.061,451.281,433.011,442.58
10/26/20041,443.451,449.541,426.921,433.88
10/27/20041,440.841,480.861,439.971,474.77
10/28/20041,510.441,569.611,497.391,515.66
10/29/20041,503.481,513.921,486.081,492.17
11/01/20041,489.561,512.181,489.561,496.52
11/02/20041,499.131,499.131,477.381,488.69
11/03/20041,5001,506.961,491.31,499.13
11/04/20041,506.961,516.531,5001,516.53
11/05/20041,524.361,524.361,505.221,511.31
11/08/20041,512.181,527.841,509.571,514.79
11/09/20041,517.41,527.841,513.921,520.88
11/10/20041,519.141,530.451,514.791,530.45
11/11/20041,533.931,544.381,529.581,540.02
11/12/20041,540.891,542.641,527.841,541.76
11/15/20041,546.121,547.861,526.971,531.32
11/16/20041,531.321,536.541,519.141,520.88
11/17/20041,517.41,536.541,514.791,533.06
11/18/20041,536.541,537.411,528.711,531.32
11/19/20041,532.191,546.121,531.321,536.54
11/22/20041,533.061,533.931,520.881,527.84
11/23/20041,533.931,533.931,520.881,526.97
11/24/20041,526.11,533.061,517.41,517.4
11/25/20041,523.491,566.131,522.621,560.04
11/26/20041,552.211,557.431,545.251,556.56
11/29/20041,552.211,569.611,546.991,546.99
11/30/20041,549.61,556.561,529.581,531.32
12/01/20041,532.191,542.641,526.11,534.8
12/02/20041,526.971,529.581,513.051,523.49
12/03/20041,526.11,533.061,506.091,515.66
12/06/20041,513.921,516.531,505.221,510.44
12/07/20041,506.961,519.141,506.961,512.18
12/08/20041,497.391,504.351,490.431,498.26
12/09/20041,501.741,517.41,501.741,508.7
12/10/20041,516.531,520.011,501.741,513.05
12/13/20041,510.441,519.141,500.871,517.4
12/14/20041,524.361,524.361,508.71,513.92
12/15/20041,523.491,523.491,505.221,510.44
12/16/20041,511.311,513.051,490.431,495.65
12/17/20041,493.041,505.221,483.471,488.69
12/20/20041,491.31,508.71,488.691,500.87
12/21/20041,506.091,514.791,502.611,506.96
12/22/20041,517.41,540.021,516.531,526.97
12/23/20041,529.581,546.121,526.971,545.25
12/24/20041,541.761,551.341,538.281,548.73
12/29/20041,546.121,554.821,543.511,552.21
12/30/20041,555.691,559.171,549.61,551.34
12/31/20041,551.341,551.341,540.021,545.25