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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,646.4466
CLOSE 1,644.1996

Low

LOW 1,315

High

HIGH 1,897
DATEOPENHIGHLOWCLOSE
01/02/20091,7181,8241,7081,821
01/05/20091,8531,8531,7471,794
01/06/20091,7931,8541,7621,813
01/07/20091,8081,8191,7161,736
01/08/20091,7221,7711,7111,768
01/09/20091,7701,7751,7031,717
01/12/20091,7111,7311,6911,707
01/13/20091,7011,7391,6921,734
01/14/20091,7551,7551,6211,640
01/15/20091,6331,6521,5911,604
01/16/20091,6351,6711,6131,636
01/19/20091,6831,6971,6161,642
01/20/20091,6461,6801,6211,655
01/21/20091,6471,6541,5851,611
01/22/20091,6481,6721,6101,618
01/23/20091,6151,6531,5751,642
01/26/20091,6501,8001,6331,722
01/27/20091,7151,7251,6571,705
01/28/20091,7291,7341,7001,706
01/29/20091,6821,7251,6791,716
01/30/20091,7081,7161,6471,658
02/02/20091,6361,6651,6171,660
02/03/20091,6691,6761,6211,671
02/04/20091,6621,6781,6331,658
02/05/20091,6361,6521,5951,644
02/06/20091,6541,6851,6261,676
02/09/20091,6751,6991,6481,684
02/10/20091,6821,6851,6381,643
02/11/20091,6401,6861,6341,681
02/12/20091,6741,6941,6461,693
02/13/20091,7051,7441,6971,730
02/16/20091,7201,7351,7021,706
02/17/20091,6921,7091,6571,670
02/18/20091,6821,6901,6401,677
02/19/20091,6851,6961,6671,674
02/20/20091,6581,6581,5971,597
02/23/20091,6281,6371,5561,558
02/24/20091,5521,5771,5321,549
02/25/20091,5711,5881,5331,555
02/26/20091,5701,5811,5161,523
02/27/20091,5021,5281,4631,484
03/02/20091,4471,4651,4051,407
03/03/20091,4111,4471,3151,322
03/04/20091,3501,4161,3391,406
03/05/20091,3951,4051,3741,386
03/06/20091,3931,4661,3811,440
03/09/20091,4551,4991,4331,476
03/10/20091,4741,5501,4641,540
03/11/20091,5251,5771,5201,540
03/12/20091,5301,5621,5061,548
03/13/20091,5771,5861,5551,560
03/16/20091,5801,5941,5471,578
03/17/20091,5721,5791,5281,579
03/18/20091,5851,5991,5091,535
03/19/20091,5351,5621,4991,511
03/20/20091,5051,5311,4991,519
03/23/20091,5601,5801,5141,563
03/24/20091,5681,5711,5121,533
03/25/20091,5281,5841,5131,573
03/26/20091,5921,5921,5451,565
03/27/20091,5741,5951,5471,566
03/30/20091,5481,5491,5001,500
03/31/20091,5071,5371,5071,531
04/01/20091,5201,5221,4691,502
04/02/20091,5421,5681,5071,563
04/03/20091,5471,5831,5061,517
04/06/20091,5331,5401,4771,489
04/07/20091,5131,5171,4431,443
04/08/20091,4171,4431,4111,422
04/09/20091,4301,4411,4111,414
04/14/20091,4221,4331,3741,398
04/15/20091,3991,4271,3781,390
04/16/20091,4001,4161,3681,416
04/17/20091,4191,4301,3891,401
04/20/20091,4141,4461,3901,416
04/21/20091,4221,4291,3791,426
04/22/20091,4291,4441,4071,438
04/23/20091,4361,4721,4201,453
04/24/20091,4731,5391,4621,539
04/27/20091,5151,5381,5051,529
04/28/20091,5021,5241,5021,510
04/29/20091,5281,5471,5041,539
04/30/20091,5481,5821,5141,557
05/01/20091,5501,5851,5201,552
05/05/20091,5911,5961,5641,578
05/06/20091,5541,5821,5181,570
05/07/20091,5701,6051,5591,573
05/08/20091,5861,6301,5841,620
05/11/20091,6201,6201,5611,566
05/12/20091,5641,6061,5641,601
05/13/20091,6161,6541,6121,637
05/14/20091,6291,6361,5971,612
05/15/20091,6141,6191,5741,600
05/18/20091,5881,6411,5721,635
05/19/20091,6361,6561,6221,637
05/20/20091,6401,6821,6381,656
05/21/20091,6291,6421,6151,627
05/22/20091,6271,6391,6221,635
05/26/20091,6271,6661,6051,663
05/27/20091,6701,6701,6321,648
05/28/20091,6351,6611,6301,661
05/29/20091,6821,7041,6661,675
06/01/20091,7041,7221,6941,714
06/02/20091,7041,7251,6861,721
06/03/20091,7181,7251,6631,681
06/04/20091,6921,7131,6661,691
06/05/20091,7101,7401,7041,717
06/08/20091,7231,7291,6881,702
06/09/20091,7201,7261,6861,700
06/10/20091,7171,7551,7171,725
06/11/20091,7161,7191,6871,697
06/12/20091,6951,6981,6691,680
06/15/20091,6641,6741,6071,609
06/16/20091,6161,6331,6041,604
06/17/20091,6031,6151,5781,592
06/18/20091,6001,6011,5651,577
06/19/20091,5701,6101,5661,608
06/22/20091,6011,6051,5411,543
06/23/20091,5401,5661,5361,542
06/24/20091,5461,5531,5251,532
06/25/20091,5251,5361,4991,518
06/26/20091,5351,5441,5011,510
06/29/20091,5081,5511,5081,546
06/30/20091,5551,5551,5151,526
07/01/20091,5381,5701,5341,556
07/02/20091,5461,5511,4981,509
07/03/20091,5101,5271,4991,501
07/06/20091,4881,4941,4541,466
07/07/20091,4761,4821,4521,455
07/08/20091,4501,4721,4391,447
07/09/20091,4581,4701,4431,459
07/10/20091,4461,4591,4371,443
07/13/20091,4431,4751,4371,463
07/14/20091,4641,4791,4501,466
07/15/20091,4771,5051,4711,505
07/16/20091,5111,5321,5021,521
07/17/20091,5301,5431,5121,531
07/20/20091,5401,5541,5201,545
07/21/20091,5451,5631,5321,548
07/22/20091,5561,5601,5391,546
07/23/20091,5451,5681,5281,560
07/24/20091,5611,5901,5501,574
07/27/20091,5941,6011,5771,598
07/28/20091,6031,6191,5751,582
07/29/20091,5841,6171,5811,597
07/30/20091,6101,6201,5731,594
07/31/20091,5781,5781,5541,554
08/03/20091,5551,5791,5431,562
08/04/20091,5571,5721,5461,572
08/05/20091,5481,5501,5051,515
08/06/20091,5191,5311,5071,509
08/07/20091,5101,5521,5101,546
08/10/20091,5411,5431,5211,533
08/11/20091,5401,5651,5371,549
08/12/20091,5551,5851,5521,584
08/13/20091,5851,5911,5621,565
08/14/20091,5781,5921,5551,557
08/17/20091,5531,5581,5341,545
08/18/20091,5531,5591,5341,541
08/19/20091,5381,5611,5281,556
08/20/20091,5731,5921,5711,583
08/21/20091,5831,6371,5781,630
08/24/20091,6501,6551,6311,640
08/25/20091,6271,6651,6251,660
08/26/20091,6611,6691,6411,659
08/27/20091,6601,6711,6501,663
08/28/20091,6741,6851,6621,674
09/01/20091,6731,6751,6491,655
09/02/20091,6511,6731,6331,673
09/03/20091,6741,6791,6501,652
09/04/20091,6601,6611,6361,640
09/07/20091,6501,6601,6361,660
09/08/20091,6601,6881,6531,685
09/09/20091,6761,7101,6761,710
09/10/20091,7181,7181,6821,701
09/11/20091,7051,7131,6901,691
09/14/20091,6781,6921,6681,689
09/15/20091,6891,7131,6721,698
09/16/20091,7171,7271,7011,709
09/17/20091,7251,7341,7131,730
09/18/20091,7361,7521,7321,750
09/21/20091,7671,7821,7361,751
09/22/20091,7611,7741,7571,760
09/23/20091,7641,7731,7341,738
09/24/20091,7311,7711,7291,746
09/25/20091,7461,7691,7441,748
09/28/20091,7571,7811,7411,779
09/29/20091,7831,7831,7511,755
09/30/20091,7581,7581,7211,736
10/01/20091,7331,7511,7091,714
10/02/20091,7111,7181,6861,698
10/05/20091,7031,7031,6791,692
10/06/20091,7001,7511,6961,750
10/07/20091,7481,7491,7211,723
10/08/20091,7401,7401,7131,718
10/09/20091,7191,7551,7161,755
10/12/20091,7651,7911,7561,783
10/13/20091,7851,7881,7651,765
10/14/20091,7801,8181,7771,816
10/15/20091,8161,8231,7801,785
10/16/20091,8021,8351,7961,806
10/19/20091,8221,857.51,8201,857.5
10/20/20091,8631,870.51,8411,844
10/21/20091,8511,8601,8171,857.5
10/22/20091,8361,8401,8101,837.5
10/23/20091,8401,869.51,836.51,852.5
10/26/20091,8641,8841,8411,852
10/27/20091,8711,8971,8631,890.5
10/28/20091,889.51,889.51,858.51,869.5
10/29/20091,832.51,832.51,7671,813
10/30/20091,805.51,8151,750.51,760
11/02/20091,751.51,7771,7461,770.5
11/03/20091,7721,782.51,747.51,761
11/04/20091,7471,758.51,736.51,743
11/05/20091,731.51,774.51,722.51,766.5
11/06/20091,766.51,772.51,733.51,754.5
11/09/20091,7611,806.51,7551,803
11/10/20091,810.51,8231,8011,806.5
11/11/20091,8201,8411,8201,825.5
11/12/20091,8181,829.51,8031,803
11/13/20091,804.51,804.51,779.51,800.5
11/16/20091,8091,838.51,8011,829
11/17/20091,8121,830.51,8091,818
11/18/20091,8311,8381,8131,822
11/19/20091,8221,8251,7811,790
11/20/20091,788.51,802.51,764.51,771
11/23/20091,782.51,8151,782.51,808.5
11/24/20091,792.51,812.51,7841,790
11/25/20091,8031,8091,7831,799.5
11/26/20091,794.51,8021,7461,752
11/27/20091,7231,7831,7231,769
11/30/20091,7731,779.51,7321,737
12/01/20091,758.51,7751,750.51,771.5
12/02/20091,7741,782.51,754.51,764
12/03/20091,7851,7851,757.51,767
12/04/20091,765.51,8001,7541,782.5
12/07/20091,7841,794.51,7621,787
12/08/20091,7851,7961,750.51,755
12/09/20091,7541,7721,736.51,763
12/10/20091,7681,7731,7481,755
12/11/20091,7571,772.51,7471,749
12/14/20091,7571,776.51,751.51,767.5
12/15/20091,7671,7701,737.51,751
12/16/20091,746.51,7751,746.51,755.5
12/17/20091,7501,756.51,7291,729
12/18/20091,734.51,763.51,7191,719
12/21/20091,7291,7821,7271,767
12/22/20091,7771,8201,7721,807.5
12/23/20091,8191,8301,811.51,827
12/24/20091,836.51,841.51,822.51,830
12/29/20091,843.51,848.51,8341,835
12/30/20091,829.51,8381,8051,811.5
12/31/20091,823.51,824.51,804.51,811.5