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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,769.8277
CLOSE 1,771.025

Low

LOW 1,527.84

High

HIGH 1,990.72
DATEOPENHIGHLOWCLOSE
01/04/20051,534.81,548.731,527.841,548.73
01/05/20051,535.671,550.471,534.81,541.76
01/06/20051,542.641,550.471,529.581,548.73
01/07/20051,552.211,564.391,543.511,553.08
01/10/20051,553.081,555.691,547.861,547.86
01/11/20051,548.731,553.081,542.641,549.6
01/12/20051,545.251,549.61,533.931,538.28
01/13/20051,545.251,562.651,538.281,560.04
01/14/20051,560.911,569.611,555.691,565.26
01/17/20051,5671,568.741,560.041,567
01/18/20051,575.71,575.71,557.431,562.65
01/19/20051,564.391,576.571,553.951,557.43
01/20/20051,555.691,558.31,546.121,550.47
01/21/20051,555.691,587.011,550.471,587.01
01/24/20051,582.661,613.111,576.571,599.19
01/25/20051,594.841,607.891,594.841,600.93
01/26/20051,605.281,620.941,597.451,619.2
01/27/20051,623.551,627.91,607.891,613.11
01/28/20051,616.591,616.591,599.191,605.28
01/31/20051,605.281,615.721,605.281,613.11
02/01/20051,621.811,667.061,618.331,667.06
02/02/20051,666.191,677.51,655.741,670.54
02/03/20051,649.651,660.091,627.031,641.82
02/04/20051,646.171,687.941,643.561,686.2
02/07/20051,694.031,694.031,683.591,686.2
02/08/20051,679.241,694.031,674.891,694.03
02/09/20051,653.131,655.741,635.731,643.56
02/10/20051,640.951,647.041,625.291,642.69
02/11/20051,641.821,649.651,633.991,648.78
02/14/20051,642.691,646.171,631.381,635.73
02/15/20051,636.61,661.831,636.61,655.74
02/16/20051,654.871,677.51,651.391,674.02
02/17/20051,680.981,702.731,679.241,687.94
02/18/20051,680.981,709.691,680.981,696.64
02/21/20051,693.161,726.221,693.161,723.61
02/22/20051,722.741,725.351,703.61,716.65
02/23/20051,702.731,707.951,675.761,685.33
02/24/20051,689.681,704.471,677.51,679.24
02/25/20051,689.681,701.861,681.851,700.12
02/28/20051,705.341,729.71,694.91,698.38
03/01/20051,703.61,720.131,700.121,712.3
03/02/20051,708.821,722.741,701.861,722.74
03/03/20051,722.741,758.411,722.741,741.88
03/04/20051,750.581,761.021,740.141,759.28
03/07/20051,761.021,767.981,740.141,745.36
03/08/20051,748.841,748.841,726.221,744.49
03/09/20051,749.711,752.321,730.571,736.66
03/10/20051,715.781,715.781,694.031,700.99
03/11/20051,703.61,721.871,699.251,714.04
03/14/20051,709.691,7211,700.121,710.56
03/15/20051,712.31,729.71,711.431,715.78
03/16/20051,700.991,703.61,684.461,700.99
03/17/20051,700.991,703.61,678.371,679.24
03/18/20051,686.21,689.681,682.721,687.94
03/21/20051,687.941,701.861,684.461,689.68
03/22/20051,689.681,696.641,668.81,689.68
03/23/20051,670.541,677.51,660.091,674.02
03/24/20051,670.541,675.761,660.091,665.31
03/29/20051,656.611,674.021,647.911,672.28
03/30/20051,658.351,672.281,653.131,656.61
03/31/20051,679.241,679.241,653.131,653.13
04/01/20051,658.351,674.021,649.651,654.87
04/04/20051,665.311,674.021,653.131,667.06
04/05/20051,668.81,691.421,665.311,691.42
04/06/20051,687.941,691.421,675.761,684.46
04/07/20051,694.91,726.221,691.421,726.22
04/08/20051,717.521,7211,703.61,710.56
04/11/20051,698.381,701.861,689.681,701.86
04/12/20051,703.61,705.341,689.681,693.16
04/13/20051,687.941,694.91,674.021,680.98
04/14/20051,670.541,677.51,665.311,677.5
04/15/20051,667.061,668.81,654.871,660.09
04/18/20051,635.731,639.211,620.071,628.77
04/19/20051,630.511,647.911,628.771,642.69
04/20/20051,651.391,658.351,621.811,630.51
04/21/20051,616.591,637.471,616.591,628.77
04/22/20051,639.211,647.911,635.731,642.69
04/25/20051,642.691,670.541,642.691,663.57
04/26/20051,679.241,680.981,654.871,656.61
04/27/20051,654.871,656.611,628.771,628.77
04/28/20051,635.731,642.691,614.851,623.55
04/29/20051,620.071,647.911,616.591,633.99
05/03/20051,656.611,660.091,637.471,639.21
05/04/20051,633.991,649.651,633.991,644.43
05/05/20051,647.911,665.311,642.691,660.09
05/06/20051,665.311,670.541,654.871,667.06
05/09/20051,672.281,672.281,649.651,660.09
05/10/20051,663.571,667.061,656.611,661.83
05/11/20051,642.691,646.171,635.731,639.21
05/12/20051,651.391,651.391,625.291,630.51
05/13/20051,618.331,618.331,597.451,616.59
05/16/20051,604.411,614.851,602.671,607.89
05/17/20051,614.851,621.811,611.371,613.11
05/18/20051,627.031,658.351,620.071,642.69
05/19/20051,639.211,653.131,639.211,646.17
05/20/20051,649.651,660.091,647.911,647.91
05/23/20051,656.611,663.571,646.171,658.35
05/24/20051,661.831,677.51,661.831,668.8
05/25/20051,674.021,680.981,665.311,677.5
05/26/20051,686.21,708.821,680.981,696.64
05/27/20051,691.421,698.381,684.461,689.68
05/31/20051,696.641,698.381,661.831,661.83
06/01/20051,670.541,696.641,670.541,693.16
06/02/20051,691.421,710.561,691.421,707.08
06/03/20051,705.341,708.821,693.161,698.38
06/06/20051,701.861,708.821,687.941,687.94
06/07/20051,689.681,701.861,682.721,696.64
06/08/20051,691.421,691.421,675.761,682.72
06/09/20051,677.51,684.461,667.061,684.46
06/10/20051,698.381,7211,696.641,708.82
06/13/20051,705.341,743.621,701.861,738.4
06/14/20051,741.881,755.81,740.141,741.88
06/15/20051,743.621,750.581,729.71,729.7
06/16/20051,738.41,767.981,734.921,761.02
06/17/20051,764.51,814.971,764.51,797.57
06/20/20051,806.271,827.151,801.051,808.88
06/21/20051,809.751,816.711,791.481,794.09
06/22/20051,785.381,806.271,778.421,796.7
06/23/20051,795.831,804.531,786.251,801.92
06/24/20051,795.831,820.191,788.871,813.23
06/27/20051,808.011,841.071,806.271,837.59
06/28/20051,851.511,899.361,851.511,896.75
06/29/20051,888.051,890.661,864.561,874.13
06/30/20051,872.391,896.751,865.431,888.92
07/01/20051,879.351,924.61,879.351,924.6
07/04/20051,935.041,973.321,929.821,960.27
07/05/20051,961.141,975.931,945.481,962.01
07/06/20051,978.541,990.721,971.581,979.41
07/07/20051,973.321,973.321,902.841,938.52
07/08/20051,966.361,974.191,952.441,962.88
07/11/20051,959.41,962.881,904.581,909.8
07/12/20051,904.581,910.671,8751,886.31
07/13/20051,891.531,909.81,879.351,895.88
07/14/20051,889.791,930.691,888.921,910.67
07/15/20051,882.831,891.531,870.651,882.83
07/18/20051,889.791,892.41,863.691,868.91
07/19/20051,889.791,903.711,837.591,837.59
07/20/20051,8461,8721,7881,806.5
07/21/20051,822.51,829.51,7901,798.5
07/22/20051,7901,8031,7681,795
07/25/20051,8111,8281,7981,798
07/26/20051,7941,8111,7861,794
07/27/20051,7951,7991,7821,790
07/28/20051,7611,7791,7531,759
07/29/20051,7651,8201,7651,806
08/01/20051,8061,8381,8041,835
08/02/20051,8401,8631,8401,853
08/03/20051,8421,8651,8301,864
08/04/20051,8551,8561,8401,851
08/05/20051,8401,8581,8391,855
08/08/20051,8651,8711,8551,868
08/09/20051,8661,9191,8661,909
08/10/20051,9091,9471,9091,936
08/11/20051,9571,9661,9371,945
08/12/20051,9431,9481,9221,923
08/15/20051,9281,9321,9141,920
08/16/20051,9191,9191,8891,895
08/17/20051,8901,8901,8731,883
08/18/20051,8651,8751,8381,840
08/19/20051,8451,8721,8341,866
08/22/20051,8741,8791,8571,859
08/23/20051,8551,8581,8371,839
08/24/20051,8351,8451,8221,831
08/25/20051,8311,8471,8261,826
08/26/20051,8271,8491,8221,824
08/30/20051,8161,8421,8161,842
08/31/20051,8471,8891,8401,881
09/01/20051,8831,9051,8831,897
09/02/20051,8911,8991,8791,882
09/05/20051,8731,8871,8661,879
09/06/20051,8761,8861,8661,870
09/07/20051,8661,8781,8351,842
09/08/20051,8441,8441,8171,818
09/09/20051,8231,8381,8231,834
09/12/20051,8381,8431,8281,831
09/13/20051,8301,8311,8051,816
09/14/20051,8111,8201,8071,820
09/15/20051,8281,8911,8231,875
09/16/20051,8711,8971,8701,895
09/19/20051,8851,9201,8721,916
09/20/20051,9191,9421,9091,915
09/21/20051,9071,9311,9071,914
09/22/20051,9111,9431,9041,933
09/23/20051,9271,9311,9041,914
09/26/20051,9091,9151,8891,913
09/27/20051,9331,9491,9131,915
09/28/20051,9211,9461,9211,946
09/29/20051,9501,9581,9421,956
09/30/20051,9611,9661,9491,958
10/03/20051,9571,9681,9501,959
10/04/20051,9511,9551,9101,919
10/05/20051,8881,9041,8881,890
10/06/20051,8701,8761,8501,860
10/07/20051,8551,8841,8551,873
10/10/20051,8751,8891,8621,865
10/11/20051,8701,8771,8571,862
10/12/20051,8731,8731,8401,840
10/13/20051,8401,8451,8021,814
10/14/20051,8101,8221,7831,804
10/17/20051,8191,8381,8171,819
10/18/20051,8381,8411,7911,801
10/19/20051,7771,7811,7561,760
10/20/20051,7841,7881,7391,750
10/21/20051,7291,7441,7171,727
10/24/20051,7281,7581,7241,758
10/25/20051,7601,7651,7351,746
10/26/20051,7541,7871,7541,777
10/27/20051,7951,8131,7841,791
10/28/20051,7821,8171,7821,809
10/31/20051,8181,8511,8151,843
11/01/20051,8431,8431,8211,838
11/02/20051,8291,8401,7921,819
11/03/20051,8241,8491,8181,846
11/04/20051,8531,8711,8491,849
11/07/20051,8521,8611,8241,842
11/08/20051,8381,8481,8231,847
11/09/20051,8421,8541,8381,843
11/10/20051,8431,8511,8091,810
11/11/20051,8251,8261,7951,804
11/14/20051,8001,8381,7991,822
11/15/20051,8251,8521,8251,845
11/16/20051,8401,8571,8191,853
11/17/20051,8581,8921,8581,877
11/18/20051,8811,9091,8811,901
11/21/20051,8811,9321,8811,924
11/22/20051,9311,9431,8951,943
11/23/20051,9491,9521,9241,939
11/24/20051,9451,9451,9151,923
11/25/20051,9281,9331,9211,927
11/28/20051,9331,9391,9031,903
11/29/20051,8901,9221,8781,909
11/30/20051,9061,9061,8651,865
12/01/20051,8751,8941,8741,887
12/02/20051,9001,9071,8921,904
12/05/20051,9101,9151,8971,908
12/06/20051,9051,9191,9011,909
12/07/20051,9131,9171,8791,887
12/08/20051,8781,9151,8751,915
12/09/20051,9131,9161,8761,886
12/12/20051,8871,8921,8661,868
12/13/20051,8731,8901,8721,879
12/14/20051,8781,8901,8671,873
12/15/20051,8751,8751,8421,843
12/16/20051,8461,8691,8401,840
12/19/20051,8431,8431,8161,835
12/20/20051,8321,8441,8231,829
12/21/20051,8291,8581,8291,850
12/22/20051,8571,8721,8481,871
12/23/20051,8711,8761,8551,858
12/28/20051,8321,8641,8321,857
12/29/20051,8691,8771,8531,861
12/30/20051,8651,8661,8431,858