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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,245.1071
CLOSE 2,242.9861

Low

LOW 2,020

High

HIGH 2,499
DATEOPENHIGHLOWCLOSE
01/03/20122,4752,481.52,441.52,477
01/04/20122,473.52,497.552,460.72,467
01/05/20122,4752,4792,4352,437
01/06/20122,440.52,4792,4362,478.5
01/09/20122,480.52,496.52,470.52,470.5
01/10/20122,4902,4992,477.612,489
01/11/20122,4822,4882,4092,413.5
01/12/20122,3852,3902,3562,365
01/13/20122,378.52,3822,328.52,342
01/16/20122,3432,3712,325.52,338
01/17/20122,372.52,375.822,347.52,360.5
01/18/20122,361.52,364.732,3382,355
01/19/20122,360.52,3712,3372,367.5
01/20/20122,3832,3832,326.52,329.5
01/23/20122,3392,3992,3272,399
01/24/20122,392.52,401.942,373.52,398
01/25/20122,4082,4082,340.52,356
01/26/20122,3652,374.52,345.52,363.5
01/27/20122,353.52,382.62,311.52,311.5
01/30/20122,2972,300.52,281.182,297
01/31/20122,3182,339.462,308.52,308.5
02/01/20122,321.52,3322,3032,326
02/02/20122,3072,3232,2612,297.5
02/03/20122,283.52,2982,265.22,294.5
02/06/20122,304.52,304.52,2872,292.5
02/07/20122,3052,4852,297.692,318
02/08/20122,3292,339.092,3212,327
02/09/20122,3402,3522,317.52,325.5
02/10/20122,327.52,327.52,300.782,307.5
02/13/20122,3252,336.662,307.52,326
02/14/20122,314.52,369.442,314.52,361.5
02/15/20122,345.52,368.542,324.52,331.5
02/16/20122,321.52,351.52,310.52,327
02/17/20122,337.52,350.52,319.592,327
02/20/20122,337.52,344.682,315.52,317.5
02/21/20122,3142,3412,3072,333.5
02/22/20122,3422,348.52,317.52,345.5
02/23/20122,348.52,369.52,343.92,365
02/24/20122,3752,379.52,346.52,353
02/27/20122,3512,3512,3222,346
02/28/20122,3442,357.52,330.52,348.5
02/29/20122,3492,352.262,328.662,329.5
03/01/20122,3232,347.52,321.52,347.5
03/02/20122,344.52,348.52,3282,328
03/05/20122,317.52,321.112,297.42,306.5
03/06/20122,296.52,307.22,270.52,278.5
03/07/20122,273.52,2852,265.52,277.5
03/08/20122,283.52,320.52,279.852,306.5
03/09/20122,3052,3162,288.62,310.5
03/12/20122,3042,3102,291.12,296.5
03/13/20122,304.52,316.52,296.92,310
03/14/20122,3182,340.742,305.082,307.5
03/15/20122,3002,3052,285.682,300
03/16/20122,303.52,319.52,278.52,285
03/19/20122,2852,294.082,266.352,285.5
03/20/20122,285.52,295.52,251.132,264.5
03/21/20122,266.52,275.112,255.52,258.5
03/22/20122,255.52,2582,2262,244
03/23/20122,2452,249.172,229.52,236.5
03/26/20122,247.52,270.392,2432,268
03/27/20122,272.52,278.52,229.52,239.5
03/28/20122,235.52,261.382,225.52,225.5
03/29/20122,2252,2292,186.52,197
03/30/20122,207.52,217.52,193.52,199.5
04/02/20122,193.52,2442,1802,242
04/03/20122,2422,262.52,228.52,228.5
04/04/20122,221.52,231.142,1832,187.5
04/05/20122,191.52,2062,1802,196.5
04/10/20122,183.52,183.52,146.52,146.5
04/11/20122,136.52,1902,1342,185
04/12/20122,1732,1792,071.42,174
04/13/20122,185.52,2062,1652,168
04/16/20122,162.52,201.52,1602,171
04/17/20122,165.52,2232,165.52,214
04/18/20122,2142,219.52,1922,208
04/19/20122,2162,225.222,1832,183
04/20/20122,184.52,206.52,1522,202.5
04/23/20122,191.52,1982,1602,179.5
04/24/20122,188.52,205.92,1772,200.5
04/25/20122,2072,221.52,1892,189
04/26/20122,2312,2702,2302,266.5
04/27/20122,2512,2762,237.452,264
04/30/20122,2602,266.392,231.52,246.5
05/01/20122,231.52,285.52,231.52,283
05/02/20122,2762,277.52,238.52,252.5
05/03/20122,261.52,276.52,244.752,261
05/04/20122,2492,265.52,2052,217
05/08/20122,2322,2322,1532,158
05/09/20122,1422,160.22,104.692,122
05/10/20122,130.52,136.52,087.252,122.5
05/11/20122,121.52,158.672,107.062,132
05/14/20122,1172,1172,076.52,090.5
05/15/20122,0982,105.312,0642,075.5
05/16/20122,056.52,095.52,0482,078
05/17/20122,076.52,079.52,032.652,060
05/18/20122,046.52,0602,0202,044
05/21/20122,041.52,0652,0382,045
05/22/20122,062.52,093.342,061.52,086.5
05/23/20122,068.52,074.52,0392,039
05/24/20122,0552,0892,038.52,075
05/25/20122,073.52,090.52,0572,081
05/28/20122,0972,107.52,0742,083.5
05/29/20122,0872,1002,0612,084
05/30/20122,0692,0752,046.52,059
05/31/20122,0712,0932,055.52,078.5
06/01/20122,091.52,0962,030.52,068
06/06/20122,083.52,111.52,0712,108
06/07/20122,1142,146.62,1112,125.5
06/08/20122,1152,120.52,091.062,120
06/11/20122,1492,155.52,103.52,120.5
06/12/20122,120.52,148.22,112.52,144
06/13/20122,146.52,1742,1372,170
06/14/20122,159.52,1772,1442,171
06/15/20122,1732,228.272,1732,188.5
06/18/20122,215.52,2322,1832,193
06/19/20122,2012,236.62,2002,225
06/20/20122,222.52,248.52,2162,239.5
06/21/20122,2282,2352,200.52,211
06/22/20122,188.52,189.062,1682,173.5
06/25/20122,178.52,1862,1472,157.5
06/26/20122,159.52,1672,142.52,155.5
06/27/20122,1702,193.52,1502,185
06/28/20122,189.52,2042,166.52,204
06/29/20122,2392,2542,2202,225
07/02/20122,2252,247.542,221.52,239.5
07/03/20122,240.52,2722,231.92,269.5
07/04/20122,2662,279.052,2582,270
07/05/20122,270.52,2792,251.52,275
07/06/20122,2672,283.52,256.682,272
07/09/20122,274.52,2752,227.52,239
07/10/20122,250.52,275.52,238.52,264
07/11/20122,2592,2862,2492,286
07/12/20122,2802,293.52,2672,285.5
07/13/20122,2902,301.12,276.52,292.5
07/16/20122,2952,305.52,2762,300
07/17/20122,313.52,317.352,2872,290.5
07/18/20122,302.52,3102,2702,300.5
07/19/20122,304.52,307.52,2882,298
07/20/20122,294.52,299.52,289.52,299.5
07/23/20122,277.52,284.52,2452,263.5
07/24/20122,267.52,274.52,2462,248.5
07/25/20122,247.52,276.682,2392,265
07/26/20122,2202,239.322,169.52,208
07/27/20122,232.52,2332,1942,218.5
07/30/20122,230.52,257.52,217.52,248.5
07/31/20122,2562,277.52,249.52,249.5
08/01/20122,2492,274.52,2472,274.5
08/02/20122,279.52,3152,2612,269
08/03/20122,2742,334.52,272.522,323
08/06/20122,322.52,338.52,3042,324.5
08/07/20122,3342,366.52,330.92,366.5
08/08/20122,346.52,3642,324.112,341
08/09/20122,3402,382.472,336.322,353.5
08/10/20122,3452,383.52,326.52,337
08/13/20122,331.52,340.052,323.52,333
08/14/20122,3352,3522,3332,341
08/15/20122,340.52,3542,334.342,346
08/16/20122,3502,353.262,3272,340.5
08/17/20122,3552,362.52,340.52,347
08/20/20122,3482,3482,3262,339.5
08/21/20122,342.52,346.52,324.492,339
08/22/20122,325.52,326.52,3032,304.5
08/23/20122,3202,3202,2962,303.5
08/24/20122,306.52,3212,2992,309.5
08/28/20122,308.52,308.52,2952,305
08/29/20122,301.52,306.52,289.92,290
08/30/20122,2912,2962,273.52,286
08/31/20122,2852,2992,271.52,271.5
09/03/20122,2752,3002,2672,297
09/04/20122,3002,3002,2532,262
09/05/20122,2612,2742,2472,256
09/06/20122,2622,301.52,253.52,297
09/07/20122,296.52,3042,285.52,295
09/10/20122,296.52,309.52,289.52,296.5
09/11/20122,295.52,303.52,2822,299.5
09/12/20122,3062,311.52,2842,292
09/13/20122,288.52,3242,284.52,317
09/14/20122,336.52,3492,3062,327
09/17/20122,3172,323.322,308.632,319.5
09/18/20122,3072,3132,2962,300.5
09/19/20122,308.52,317.52,2982,307.5
09/20/20122,2872,2892,248.52,260
09/21/20122,2702,275.52,2452,260.5
09/24/20122,2472,2622,2452,256.5
09/25/20122,2552,278.252,2492,271.5
09/26/20122,256.52,2632,2292,238.5
09/27/20122,246.52,2512,212.52,224.5
09/28/20122,233.52,2392,1982,198
10/01/20122,1952,238.812,1912,222.5
10/02/20122,2132,236.822,206.932,221
10/03/20122,2132,228.52,2092,224.5
10/04/20122,229.52,236.52,193.72,200
10/05/20122,208.52,2262,2072,219
10/08/20122,210.52,225.362,2072,222.5
10/09/20122,2222,226.632,206.52,214
10/10/20122,2022,216.322,190.52,208.5
10/11/20122,1982,2212,1982,212
10/12/20122,2102,218.52,193.52,194
10/15/20122,196.52,208.762,189.132,194
10/16/20122,2072,227.752,2032,217.5
10/17/20122,2202,236.52,2182,232.5
10/18/20122,2382,2412,197.52,202
10/19/20122,206.52,222.762,159.22,202.5
10/22/20122,1992,204.52,1882,202.5
10/23/20122,205.52,209.52,169.52,172.5
10/24/20122,186.52,202.52,172.52,189.5
10/25/20122,186.52,1892,1592,165
10/26/20122,154.52,1832,154.52,174.5
10/29/20122,1722,1872,166.912,178.5
10/30/20122,1842,204.52,1842,203.5
10/31/20122,210.52,2272,190.52,190.5
11/01/20122,1952,252.52,1952,241.5
11/02/20122,231.52,251.622,228.52,246.5
11/05/20122,236.52,244.22,229.872,235
11/06/20122,241.52,2522,214.092,240
11/07/20122,2472,270.52,213.52,214
11/08/20122,2222,223.52,1972,202
11/09/20122,1952,212.52,1792,204.5
11/12/20122,2082,2222,204.232,206
11/13/20122,2092,229.52,194.52,226.5
11/14/20122,1902,212.382,163.52,164
11/15/20122,1532,178.382,1382,142.5
11/16/20122,139.52,140.092,092.52,098
11/19/20122,119.52,141.52,1052,135.5
11/20/20122,1362,140.332,118.52,132
11/21/20122,131.52,1492,121.232,142
11/22/20122,149.52,153.992,1442,146.5
11/23/20122,145.52,1602,1412,154.5
11/26/20122,154.52,156.52,1432,155
11/27/20122,162.52,1672,138.422,140.5
11/28/20122,1382,147.722,1332,147.5
11/29/20122,158.52,165.52,141.072,157
11/30/20122,1582,1732,1522,154.5
12/03/20122,158.52,169.52,1462,154.5
12/04/20122,1492,1632,1422,148.5
12/05/20122,152.52,155.692,139.52,153
12/06/20122,1552,177.932,148.842,158.5
12/07/20122,157.52,173.52,152.52,163.5
12/10/20122,1652,176.52,1592,173.5
12/11/20122,1742,1882,1742,180
12/12/20122,1842,2072,179.52,205
12/13/20122,202.52,212.372,198.52,200.5
12/14/20122,203.52,2132,192.632,198
12/17/20122,199.52,2012,1872,201
12/18/20122,2002,217.842,199.52,205
12/19/20122,2102,2152,2002,200
12/20/20122,2102,2102,197.52,200
12/21/20122,193.52,202.52,1692,196
12/24/20122,1952,211.872,1852,204
12/27/20122,2152,2412,203.52,207
12/28/20122,215.52,2242,1842,196.5
12/31/20122,194.52,212.52,164.52,175