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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,175.0378
CLOSE 2,177.1693

Low

LOW 1,767.5

High

HIGH 2,476
DATEOPENHIGHLOWCLOSE
01/04/20112,1552,1672,138.52,159.5
01/05/20112,1582,1582,1122,141.5
01/06/20112,1372,146.52,111.52,117
01/07/20112,1162,1282,094.52,119
01/10/20112,1122,1432,1092,137.5
01/11/20112,1422,162.52,135.52,138
01/12/20112,138.52,1432,127.52,134.5
01/13/20112,131.52,132.52,0872,120
01/14/20112,120.52,131.52,083.52,107.5
01/17/20112,110.52,120.52,092.52,098
01/18/20112,1032,135.52,100.52,129.5
01/19/20112,1362,160.52,1282,140
01/20/20112,140.52,144.52,1052,107
01/21/20112,1192,145.52,113.52,138
01/24/20112,1382,1802,137.52,170.5
01/25/20112,176.52,178.52,1562,162
01/26/20112,1762,1852,1662,177
01/27/20112,1702,2022,1632,193.5
01/28/20112,2002,2002,1792,181
01/31/20112,1872,1992,1712,171
02/01/20112,1902,248.52,180.52,245.5
02/02/20112,250.52,259.52,2362,251
02/03/20112,1852,1902,1602,177.5
02/04/20112,1762,1822,1442,145
02/07/20112,1502,1832,142.52,169
02/08/20112,1702,1752,161.52,171.5
02/09/20112,1512,1602,128.52,135
02/10/20112,1292,1442,126.52,127.5
02/11/20112,126.52,130.52,1072,124.5
02/14/20112,1352,1352,087.492,093.5
02/15/20112,107.52,133.822,102.52,111.5
02/16/20112,116.52,1412,110.52,138.5
02/17/20112,141.52,161.52,1372,158.5
02/18/20112,1562,1852,149.52,184.5
02/21/20112,1852,194.042,160.52,166
02/22/20112,165.52,187.242,137.252,181
02/23/20112,1672,172.792,1502,167
02/24/20112,1502,200.52,1422,190
02/25/20112,1832,2062,1752,202.5
02/28/20112,188.52,213.482,181.152,198.5
03/01/20112,214.52,216.262,1712,174.5
03/02/20112,1582,162.822,138.52,138.5
03/03/20112,1512,1852,1402,176.5
03/04/20112,182.52,1972,163.972,190.5
03/07/20112,1892,214.782,1762,187.5
03/08/20112,183.52,1902,139.52,168.5
03/09/20112,168.52,168.52,125.52,133.5
03/10/20112,121.52,135.52,098.52,101.5
03/11/20112,0902,104.52,082.192,100
03/14/20112,085.52,101.52,079.72,085.5
03/15/20112,0552,0822,024.52,071
03/16/20112,0682,0782,042.52,050
03/17/20112,0642,122.272,051.52,111.5
03/18/20112,1182,1512,115.52,143.5
03/21/20112,1652,1802,1452,178
03/22/20112,1802,1912,174.52,186.5
03/23/20112,1792,202.52,174.52,199
03/24/20112,193.52,232.52,1892,225.5
03/25/20112,2302,267.322,222.832,258
03/28/20112,2582,262.52,237.52,238
03/29/20112,246.52,250.52,221.52,250
03/30/20112,261.52,261.52,2472,253.5
03/31/20112,2602,288.52,258.162,260
04/01/20112,2782,289.092,2502,283.5
04/04/20112,2722,299.822,2642,290.5
04/05/20112,2892,2942,2582,260
04/06/20112,2682,2772,261.632,274
04/07/20112,273.52,273.52,251.52,251.5
04/08/20112,2652,2862,2652,286
04/11/20112,288.52,288.52,270.52,270.5
04/12/20112,2602,2602,204.812,208
04/13/20112,217.52,236.52,2142,227.5
04/14/20112,223.52,2262,194.52,202
04/15/20112,2132,220.52,195.762,220
04/18/20112,2232,2232,1502,150
04/19/20112,163.52,172.882,154.782,162.5
04/20/20112,1922,250.52,1862,250
04/21/20112,2662,270.52,239.52,254
04/26/20112,2652,297.512,258.52,293
04/27/20112,2992,325.132,2812,317
04/28/20112,3392,3432,318.52,327
05/03/20112,339.52,352.42,321.252,336
05/04/20112,3252,329.882,274.52,281
05/05/20112,288.52,3112,2422,243
05/06/20112,2422,2422,185.52,235.5
05/09/20112,2142,2282,1902,206.5
05/10/20112,2122,252.52,2122,250
05/11/20112,240.52,258.42,2022,205
05/12/20112,1852,199.92,150.52,179.5
05/13/20112,1912,210.62,143.52,148
05/16/20112,1412,1502,122.52,143
05/17/20112,132.52,1472,116.52,121
05/18/20112,1422,177.262,1402,170
05/19/20112,179.52,1962,1632,164.5
05/20/20112,1722,192.52,1392,150
05/23/20112,1162,1252,0992,099
05/24/20112,1082,1402,107.52,120.5
05/25/20112,1052,1292,1012,123
05/26/20112,134.52,151.52,1312,142
05/27/20112,1572,164.52,138.52,146
05/31/20112,1722,1992,160.52,199
06/01/20112,1992,199.52,1532,167
06/02/20112,153.52,153.52,125.52,125.5
06/03/20112,137.52,145.52,1072,135.5
06/06/20112,131.52,156.52,123.52,143.5
06/07/20112,1382,155.52,122.52,132.5
06/08/20112,129.52,146.52,1052,136
06/09/20112,143.52,165.52,1272,164.5
06/10/20112,1682,178.52,1302,134
06/13/20112,1432,152.52,1342,140
06/14/20112,1462,1652,1282,155.5
06/15/20112,1492,1542,1312,134
06/16/20112,123.52,126.52,084.52,111.5
06/17/20112,105.52,130.52,087.52,128
06/20/20112,1162,1292,0922,120.5
06/21/20112,1402,170.52,1382,168.5
06/22/20112,165.52,183.52,1562,168
06/23/20112,1562,1562,1042,117.5
06/24/20112,144.52,149.52,1092,116
06/27/20112,1162,1342,1012,126.5
06/28/20112,1352,159.52,1262,143
06/29/20112,159.52,180.52,1582,176
06/30/20112,185.52,2242,181.52,224
07/01/20112,2312,241.52,2062,238
07/04/20112,237.52,263.392,2282,255.5
07/05/20112,255.52,267.52,239.52,250
07/06/20112,249.52,255.52,2362,255.5
07/07/20112,2652,297.52,262.692,286
07/08/20112,2962,300.132,2652,272
07/11/20112,271.52,280.52,2382,257
07/12/20112,2212,2402,2022,220
07/13/20112,221.52,250.52,2152,242
07/14/20112,2202,2372,205.242,223.5
07/15/20112,218.52,242.52,202.52,235
07/18/20112,2122,2322,200.22,218.5
07/19/20112,224.52,2412,2082,239
07/20/20112,2512,2612,232.52,244.5
07/21/20112,250.52,2962,2282,282.5
07/22/20112,295.52,297.52,271.52,290.5
07/25/20112,2712,302.42,2712,292.5
07/26/20112,3012,3232,2972,314.5
07/27/20112,3002,304.52,269.52,272.5
07/28/20112,240.52,2812,2402,275
07/29/20112,245.52,2632,231.52,239.5
08/01/20112,2692,2792,218.52,228.5
08/02/20112,220.52,236.52,2072,221
08/03/20112,177.52,1852,1132,120.5
08/04/20112,1302,1302,0102,010
08/05/20111,951.52,0011,9311,937
08/08/20111,9181,9601,8901,894.5
08/09/20111,8851,9571,767.51,948
08/10/20111,987.51,998.51,8891,901.5
08/11/20111,9491,9551,8691,948
08/12/20111,940.52,0201,917.52,018
08/15/20112,045.52,045.52,0142,028
08/16/20112,006.52,0171,9852,012.5
08/17/20111,990.52,013.051,988.51,992
08/18/20111,9741,997.51,905.51,924
08/19/20111,9211,926.731,8471,890.5
08/22/20111,8731,9751,8691,936
08/23/20111,962.51,978.051,9431,964
08/24/20111,9792,0041,9391,987
08/25/20111,9982,0051,9361,946
08/26/20111,957.51,957.51,957.51,957.5
08/30/20112,0072,020.51,9882,020.5
08/31/20112,0252,079.942,015.52,079.5
09/01/20112,0962,106.52,047.52,085.5
09/02/20112,063.52,0762,0212,048.5
09/05/20112,005.52,0261,955.51,959.5
09/06/20111,957.51,995.51,9421,993
09/07/20112,044.52,0812,0302,077
09/08/20112,0742,090.52,043.52,085
09/09/20112,074.52,0982,036.52,046
09/12/20111,9902,026.51,9632,016.5
09/13/20112,0412,051.51,9802,041.5
09/14/20112,0282,0892,0282,054
09/15/20112,0762,1392,071.52,127.5
09/16/20112,141.52,1442,102.52,112
09/19/20112,073.52,099.52,0602,081.5
09/20/20112,066.52,1452,058.52,137
09/21/20112,138.52,138.52,082.52,092.5
09/22/20112,0392,0481,979.52,019
09/23/20112,035.52,044.51,9632,023.5
09/26/20111,970.52,028.51,9701,999.5
09/27/20112,056.52,0692,0222,069
09/28/20112,052.52,0792,0082,017
09/29/20112,006.52,035.51,995.52,020
09/30/20112,0092,0261,9832,012
10/03/20111,967.51,989.51,952.51,978.5
10/04/20111,955.51,958.761,9001,941
10/05/20111,981.52,0391,980.52,018
10/06/20112,0392,0742,0132,071
10/07/20112,0602,1132,0552,093
10/10/20112,0952,1592,0892,149.5
10/11/20112,1282,154.52,111.52,152
10/12/20112,1462,1732,1392,167.5
10/13/20112,1482,1762,138.52,176
10/14/20112,1792,2352,1652,223
10/17/20112,234.52,270.192,2272,241
10/18/20112,219.52,245.52,1962,238
10/19/20112,254.52,2792,2362,277.5
10/20/20112,250.52,3022,236.52,289.5
10/21/20112,2852,3202,2612,314
10/24/20112,3132,3232,2632,303
10/25/20112,2882,313.52,2582,293.5
10/26/20112,2952,320.52,2882,319
10/27/20112,3552,3712,314.52,330
10/28/20112,3252,3252,2672,283
10/31/20112,2652,286.52,235.52,235.5
11/01/20112,197.52,230.52,1652,230.5
11/02/20112,2202,231.972,170.52,225.5
11/03/20112,1922,251.22,190.312,242
11/04/20112,2622,283.752,2132,219
11/07/20112,1992,255.52,185.52,232.5
11/08/20112,2452,290.52,225.52,265
11/09/20112,2822,2892,209.52,232
11/10/20112,185.52,259.52,185.52,240
11/11/20112,250.52,293.52,240.52,269
11/14/20112,280.52,3022,261.52,296.5
11/15/20112,2792,298.812,2602,288
11/16/20112,283.52,3262,2602,321.5
11/17/20112,3102,319.52,288.52,298
11/18/20112,285.52,3092,282.52,294.5
11/21/20112,280.52,2822,2232,225.5
11/22/20112,234.52,244.52,1932,193
11/23/20112,183.52,1982,166.52,179
11/24/20112,1802,191.072,125.52,138.5
11/25/20112,138.52,187.52,127.52,171
11/28/20112,195.52,2102,178.52,197
11/29/20112,1972,2102,1822,209
11/30/20112,197.52,294.52,1852,286
12/01/20112,292.52,316.772,264.972,267
12/02/20112,291.52,328.52,2872,308
12/05/20112,320.52,3392,3012,327.5
12/06/20112,2942,3442,2942,333.5
12/07/20112,3542,381.562,317.52,336.5
12/08/20112,349.52,361.52,3152,315
12/09/20112,3032,368.042,3032,356
12/12/20112,3452,3612,323.52,325
12/13/20112,3292,3932,3232,388
12/14/20112,3702,3822,330.52,330.5
12/15/20112,333.52,356.52,325.52,340
12/16/20112,3402,365.782,3292,343
12/19/20112,326.52,3382,3182,333
12/20/20112,3302,3552,310.52,355
12/21/20112,375.52,3832,3342,374
12/22/20112,3822,414.52,3742,407.5
12/23/20112,4192,427.52,401.52,427
12/28/20112,437.52,4452,4112,427.5
12/29/20112,434.52,4722,420.52,472
12/30/20112,4662,4762,435.692,454