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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,825.3142
CLOSE 1,825.0968

Low

LOW 1,550

High

HIGH 2,149
DATEOPENHIGHLOWCLOSE
01/04/20101,8271,862.51,8131,862.5
01/05/20101,865.51,886.51,856.51,883.5
01/06/20101,8751,8771,8571,859
01/07/20101,8571,867.51,843.51,855
01/08/20101,8561,8611,8201,835
01/11/20101,8451,869.51,8451,853
01/12/20101,851.51,8531,8111,824
01/13/20101,801.51,808.51,7861,798.5
01/14/20101,8081,8121,783.51,795
01/15/20101,7961,814.51,7791,779
01/18/20101,7851,7941,7701,781.5
01/19/20101,784.51,800.51,7571,795
01/20/20101,7831,807.51,766.51,773
01/21/20101,781.51,793.51,755.51,764
01/22/20101,7551,7711,7331,743
01/25/20101,7251,7451,7161,723
01/26/20101,713.51,7351,702.51,734.5
01/27/20101,7191,723.51,696.51,702.5
01/28/20101,724.51,724.51,662.51,662.5
01/29/20101,671.51,6931,669.51,673
02/01/20101,6731,698.51,666.51,690.5
02/02/20101,6851,719.51,6661,717.5
02/03/20101,7161,720.51,7001,709.5
02/04/20101,678.51,6871,6541,666
02/05/20101,653.51,6651,6321,655.5
02/08/20101,665.51,6851,6511,680
02/09/20101,685.51,690.51,660.51,677
02/10/20101,665.51,670.51,647.51,652
02/11/20101,667.51,6941,655.51,685.5
02/12/20101,697.51,697.51,6621,663.5
02/15/20101,670.51,6811,662.51,666.5
02/16/20101,681.51,6931,668.51,693
02/17/20101,704.51,709.51,6941,694
02/18/20101,6961,712.51,693.51,708.5
02/19/20101,7051,7321,7041,728
02/22/20101,7411,7411,7171,719
02/23/20101,7311,7351,6991,708
02/24/20101,7141,725.51,7041,721
02/25/20101,7111,719.51,6841,690
02/26/20101,709.51,7211,6941,716.5
03/01/20101,7341,7651,7251,761
03/02/20101,7681,785.51,7631,785
03/03/20101,780.51,8021,7651,793.5
03/04/20101,7871,798.51,7801,789
03/05/20101,7901,806.51,779.51,801.5
03/08/20101,8071,8201,798.51,811.5
03/09/20101,820.51,8261,8091,824.5
03/10/20101,8301,8531,824.51,845
03/11/20101,839.51,8491,833.51,839.5
03/12/20101,842.51,858.51,8321,841
03/15/20101,841.51,8531,8291,830
03/16/20101,8461,8631,840.51,856.5
03/17/20101,861.51,886.51,8571,878.5
03/18/20101,8621,8841,8621,871
03/19/20101,8821,8871,849.51,855
03/22/20101,8531,8531,8271,844
03/23/20101,849.51,8601,8401,850
03/24/20101,8471,855.51,8361,850
03/25/20101,854.51,8601,832.51,842
03/26/20101,8391,8581,835.51,838.5
03/29/20101,845.51,8481,8151,830
03/30/20101,8341,8411,8111,816
03/31/20101,818.51,821.51,8041,815.5
04/01/20101,814.51,829.51,8101,829.5
04/06/20101,8391,864.51,834.51,860
04/07/20101,8561,883.51,8501,854
04/08/20101,849.51,855.51,828.51,851.5
04/09/20101,869.51,891.51,8641,887
04/12/20101,9001,9101,8821,898
04/13/20101,898.51,902.51,8811,891
04/14/20101,8971,925.51,8971,917.5
04/15/20101,915.51,9241,8991,917
04/16/20101,907.51,9311,8951,897.5
04/19/20101,9001,910.51,8871,904
04/20/20101,9061,940.51,9031,936
04/21/20101,935.51,9401,9151,920.5
04/22/20101,910.51,928.51,889.51,895.5
04/23/20101,902.51,9201,8841,917
04/26/20101,9221,9371,8991,913
04/27/20101,9311,952.51,9151,922
04/28/20101,9351,987.51,931.51,969.5
04/29/20101,970.51,9801,943.51,961
04/30/20101,959.51,997.51,9581,975
05/04/20101,9691,9721,8971,902
05/05/20101,8811,894.51,8271,840
05/06/20101,8151,827.51,798.51,800.5
05/07/20101,7511,8171,730.51,762
05/10/20101,8181,8391,7791,816
05/11/20101,801.51,820.51,7941,815.5
05/12/20101,8001,8241,777.51,809.5
05/13/20101,829.51,8321,8011,822.5
05/14/20101,811.51,8141,7741,779.5
05/17/20101,7881,8081,777.51,784.5
05/18/20101,795.51,8081,7741,802
05/19/20101,7781,792.51,755.51,760.5
05/20/20101,7781,8011,7351,762
05/21/20101,7751,7751,7201,744.5
05/24/20101,7441,7451,7061,713.5
05/25/20101,666.51,7031,661.51,693
05/26/20101,7081,7211,683.51,693
05/27/20101,698.51,744.51,698.51,744
05/28/20101,7451,7711,722.51,751.5
06/01/20101,7301,752.51,7021,741
06/02/20101,7201,7551,702.51,744
06/03/20101,7721,790.51,7601,773.5
06/04/20101,777.51,7971,7321,740
06/07/20101,716.51,7361,712.51,716
06/08/20101,7191,721.51,684.51,708.5
06/09/20101,723.51,723.51,6801,703
06/10/20101,691.51,6951,671.51,684
06/11/20101,6961,723.51,6861,714
06/14/20101,727.51,7351,702.51,721
06/15/20101,704.51,7331,6961,721
06/16/20101,733.51,7591,7301,757.5
06/17/20101,764.51,779.51,747.51,758
06/18/20101,757.51,7711,7511,751
06/21/20101,780.51,788.51,7671,784
06/22/20101,7771,787.51,746.51,761.5
06/23/20101,7421,7581,7231,728.5
06/24/20101,7451,7451,686.51,694
06/25/20101,6931,6961,6651,674.5
06/28/20101,6831,693.51,6741,691.5
06/29/20101,6661,6791,6291,638.5
06/30/20101,6401,644.51,615.51,631
07/01/20101,6111,6151,5521,554
07/02/20101,5631,588.51,5501,576.5
07/05/20101,5781,5881,5611,561
07/06/20101,5681,602.51,5651,590.5
07/07/20101,577.51,6031,5661,603
07/08/20101,6171,6701,611.51,667
07/09/20101,675.51,6871,661.51,677
07/12/20101,6861,697.51,672.51,690
07/13/20101,690.51,731.51,690.51,731.5
07/14/20101,7431,7471,727.51,746.5
07/15/20101,7371,7491,719.51,731
07/16/20101,727.51,753.51,7171,722
07/19/20101,713.51,7391,7061,724
07/20/20101,7261,727.51,6871,701
07/21/20101,7131,7321,7111,713
07/22/20101,700.51,7621,699.51,759.5
07/23/20101,755.51,758.51,7411,749.5
07/26/20101,7701,7701,7321,750
07/27/20101,750.51,761.51,737.51,745
07/28/20101,756.51,757.51,705.51,707
07/29/20101,7121,739.51,7071,713
07/30/20101,711.51,728.51,679.51,679.5
08/02/20101,7011,7521,6941,750.5
08/03/20101,746.51,764.51,734.51,764.5
08/04/20101,738.51,7571,7301,751
08/05/20101,756.51,768.51,7351,735
08/06/20101,7471,760.51,7161,728.5
08/09/20101,7441,764.51,741.51,760
08/10/20101,7571,7711,7431,757
08/11/20101,740.51,7421,715.51,717
08/12/20101,708.51,724.51,695.51,720
08/13/20101,726.51,7271,6911,715
08/16/20101,719.51,719.51,6841,703
08/17/20101,701.51,7411,698.51,736
08/18/20101,7311,7321,7171,725.5
08/19/20101,7321,738.51,6731,679.5
08/20/20101,679.51,689.51,657.51,668.5
08/23/20101,662.51,6851,653.51,679
08/24/20101,670.51,6761,6421,651.5
08/25/20101,644.51,6491,6281,642
08/26/20101,651.51,6591,6371,652
08/27/20101,656.51,679.51,6481,673
08/31/20101,6401,676.51,633.51,668.5
09/01/20101,679.51,720.51,665.51,720.5
09/02/20101,7201,731.51,710.51,724
09/03/20101,7321,7681,7261,753.5
09/06/20101,7651,7681,7561,761
09/07/20101,7541,755.51,729.51,749
09/08/20101,7351,7691,7331,764
09/09/20101,7601,778.51,7541,776.5
09/10/20101,7751,7941,764.51,792
09/13/20101,803.51,8201,800.51,817.5
09/14/20101,8151,8231,797.51,807.5
09/15/20101,8141,8181,798.51,807.5
09/16/20101,806.51,834.51,804.51,829
09/17/20101,8401,8561,8111,811
09/20/20101,8311,8561,8241,852
09/21/20101,8431,871.51,8431,846.5
09/22/20101,8531,854.51,823.51,831
09/23/20101,8421,8461,803.51,836
09/24/20101,8321,855.51,824.51,845
09/27/20101,851.51,860.51,8341,849
09/28/20101,844.51,8571,821.51,856
09/29/20101,864.51,873.51,830.51,846.5
09/30/20101,8421,891.51,838.51,857
10/01/20101,8661,8981,8551,888
10/04/20101,8941,896.51,862.51,865.5
10/05/20101,867.51,8901,858.51,882
10/06/20101,888.51,9191,8841,909
10/07/20101,9151,919.51,9011,907
10/08/20101,9091,911.51,8901,898
10/11/20101,9071,9211,901.51,917
10/12/20101,9001,918.51,8921,913
10/13/20101,921.51,9501,921.51,941
10/14/20101,9441,9481,9171,932.5
10/15/20101,9391,939.51,9181,926.5
10/18/20101,9291,9621,922.51,954.5
10/19/20101,9541,9541,9311,932
10/20/20101,9281,9371,9221,934.5
10/21/20101,9321,955.51,923.51,936
10/22/20101,9301,9571,9301,953
10/25/20101,967.51,9741,957.51,957.5
10/26/20101,9521,966.51,949.51,963
10/27/20101,9631,9641,946.51,953
10/28/20101,970.51,9801,9551,962
10/29/20101,9652,0171,9601,998.5
11/01/20102,0182,030.51,998.52,015.5
11/02/20102,018.52,0712,018.52,064.5
11/03/20102,0482,0522,007.52,015
11/04/20102,0302,0622,0232,054
11/05/20102,061.52,0652,038.52,044
11/08/20102,042.52,044.52,0162,026
11/09/20102,0252,0372,0072,022.5
11/10/20102,012.52,014.51,996.52,001.5
11/11/20102,0022,012.51,9962,006.5
11/12/20101,991.52,0211,980.52,012
11/15/20102,001.52,0221,996.52,015
11/16/20102,0082,0081,9641,969
11/17/20101,9631,9911,9581,988.5
11/18/20102,0042,029.52,000.52,014.5
11/19/20102,020.52,024.51,980.52,000.5
11/22/20102,0042,012.51,963.51,977.5
11/23/20101,963.51,9791,9321,932
11/24/20101,950.51,973.51,927.51,967
11/25/20101,9641,9671,9521,965.5
11/26/20101,948.51,9701,929.51,963.5
11/29/20101,975.51,982.51,9191,919
11/30/20101,933.51,9421,9051,908
12/01/20101,923.51,9781,9171,969
12/02/20101,9812,009.51,963.52,008.5
12/03/20102,010.52,0191,993.52,000
12/06/20102,0062,0141,985.52,005.5
12/07/20102,0092,0482,0092,018
12/08/20102,017.52,0352,0112,020
12/09/20102,032.52,038.52,0112,015
12/10/20102,027.52,0392,016.52,034.5
12/13/20102,0302,0582,0302,053
12/14/20102,060.52,0832,0502,081.5
12/15/20102,0702,0812,056.52,072
12/16/20102,0722,0762,0552,055.5
12/17/20102,067.52,0882,0622,069.5
12/20/20102,073.52,082.52,0612,065.5
12/21/20102,075.52,100.52,074.52,093.5
12/22/20102,0942,114.52,086.52,109.5
12/23/20102,111.52,119.52,0972,112.5
12/24/20102,112.52,117.52,1062,116.5
12/29/20102,134.52,1492,1202,140
12/30/20102,136.52,143.52,127.52,134.5
12/31/20102,147.52,147.52,1152,115