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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,206.3577
CLOSE 2,206.8933

Low

LOW 2,069.5

High

HIGH 2,374.5
DATEOPENHIGHLOWCLOSE
01/02/20132,1862,201.52,177.52,179.5
01/03/20132,1822,2042,1652,196.5
01/04/20132,189.52,219.52,1892,219.5
01/07/20132,214.52,215.722,195.52,208
01/08/20132,206.52,2242,200.52,200.5
01/09/20132,206.52,2162,197.52,212.5
01/10/20132,2132,214.52,199.52,203
01/11/20132,2042,2222,2042,215.5
01/14/20132,233.52,233.52,2112,212.5
01/15/20132,2162,2312,207.572,223.5
01/16/20132,2302,236.52,221.572,228
01/17/20132,2282,245.172,226.52,242
01/18/20132,247.52,266.652,2362,257
01/21/20132,2632,2702,2582,264
01/22/20132,261.52,2742,249.52,267
01/23/20132,274.52,2772,2582,271
01/24/20132,270.52,291.722,262.52,285.5
01/25/20132,2842,3252,2812,315.5
01/28/20132,318.52,333.52,311.192,329.5
01/29/20132,334.52,367.52,3312,365
01/30/20132,364.52,374.52,3592,362
01/31/20132,3352,3402,2892,294
02/01/20132,282.52,305.52,263.572,304
02/04/20132,3042,308.52,2462,249
02/05/20132,2512,275.822,245.52,256
02/06/20132,2522,267.612,234.52,245
02/07/20132,2502,2602,197.912,202.5
02/08/20132,2102,213.52,1822,183
02/11/20132,1862,2022,1782,201.5
02/12/20132,202.52,2152,188.572,215
02/13/20132,191.52,212.52,1762,186
02/14/20132,1892,204.52,165.52,171.5
02/15/20132,171.52,185.52,1432,151
02/18/20132,1582,164.572,1462,161
02/19/20132,159.52,208.482,156.732,199.5
02/20/20132,212.52,227.522,199.52,216
02/21/20132,206.52,2102,174.572,187.5
02/22/20132,193.52,205.52,186.632,200
02/25/20132,210.52,2302,195.52,208
02/26/20132,1832,194.52,169.52,185.5
02/27/20132,1922,2132,185.52,209.5
02/28/20132,218.52,2262,210.752,223.5
03/01/20132,2212,256.912,2192,245.5
03/04/20132,236.52,252.622,2302,243
03/05/20132,254.52,275.822,246.52,264.5
03/06/20132,2682,282.192,256.52,263
03/07/20132,2742,280.752,2632,272.5
03/08/20132,2852,291.52,2642,271
03/11/20132,2682,280.692,2612,271.5
03/12/20132,267.52,281.52,263.52,269
03/13/20132,273.52,273.52,257.52,262
03/14/20132,262.52,272.722,2582,268
03/15/20132,2542,270.932,216.52,240
03/18/20132,210.52,234.42,2042,218.5
03/19/20132,213.52,233.572,208.332,220
03/20/20132,229.52,2372,2112,224
03/21/20132,2242,231.52,2022,210
03/22/20132,201.52,2282,197.52,210
03/25/20132,220.52,223.52,187.52,189.5
03/26/20132,195.52,226.582,1802,220
03/27/20132,2202,2222,198.52,209
03/28/20132,2092,217.52,1822,185
04/02/20132,193.52,221.442,1902,211.5
04/03/20132,2172,219.182,1952,195
04/04/20132,1962,2052,167.52,169
04/05/20132,1662,170.52,1332,145
04/08/20132,150.52,157.52,136.52,137
04/09/20132,1482,1542,130.412,151.5
04/10/20132,160.52,177.892,1502,163.5
04/11/20132,1662,1882,1602,182.5
04/12/20132,1812,1902,1762,178
04/15/20132,1772,1872,1512,164
04/16/20132,1572,1782,1482,167
04/17/20132,1802,1802,1262,147
04/18/20132,1522,1592,1342,137
04/19/20132,139.52,149.52,1262,148
04/22/20132,161.52,1752,144.52,150.5
04/23/20132,159.52,202.52,1502,202
04/24/20132,2082,2422,2022,240
04/25/20132,2332,2502,2252,243
04/26/20132,2292,2392,2062,217
04/29/20132,2152,2452,2102,243
04/30/20132,2432,2582,2402,253
05/01/20132,2542,2872,2442,259
05/02/20132,2812,2982,2632,276
05/03/20132,2772,3052,2662,296
05/07/20132,2942,2972,2812,288
05/08/20132,2952,3322,2922,313
05/09/20132,3062,3252,3062,321
05/10/20132,3112,3232,3082,319
05/13/20132,3162,3312,3132,331
05/14/20132,3342,3592,3302,355
05/15/20132,3322,3492,2952,300
05/16/20132,2942,3212,2842,286
05/17/20132,2782,3252,2782,310
05/20/20132,3002,3142,2902,304.5
05/21/20132,3032,3442,3002,344
05/22/20132,3452,3512,3192,338
05/23/20132,3192,3362,3012,312
05/24/20132,3142,3262,2832,287
05/28/20132,3052,3392,3022,325
05/29/20132,3212,3252,2982,304
05/30/20132,2972,3142,2972,305
05/31/20132,3022,3092,2792,280
06/03/20132,2712,2752,2472,254
06/04/20132,2642,2692,2462,250
06/05/20132,2382,2642,2052,205
06/06/20132,1992,2112,1802,180
06/07/20132,1852,2032,1662,186
06/10/20132,1802,2002,1742,193
06/11/20132,1962,2152,1852,210
06/12/20132,2012,2122,1822,189
06/13/20132,1712,1902,1632,181
06/14/20132,1942,2062,1562,160
06/17/20132,1732,2202,1702,170
06/18/20132,1712,195.882,1632,183
06/19/20132,189.52,194.022,162.52,175.5
06/20/20132,168.52,1792,1422,142.5
06/21/20132,145.52,163.812,1352,140
06/24/20132,138.52,146.112,1052,120.5
06/25/20132,1372,141.52,117.52,124.5
06/26/20132,1252,147.152,114.52,140.5
06/27/20132,149.52,1952,145.52,182.5
06/28/20132,1882,193.852,169.52,175
07/01/20132,188.52,1982,165.862,185
07/02/20132,1872,1872,169.52,183.5
07/03/20132,1692,176.52,141.52,155
07/04/20132,1682,203.52,1602,192
07/05/20132,2022,222.52,187.52,192.5
07/08/20132,2092,2282,2062,220
07/09/20132,234.52,251.52,225.52,247
07/10/20132,2522,271.52,245.342,271.5
07/11/20132,2912,3092,283.062,294
07/12/20132,299.52,324.662,2972,302
07/15/20132,3112,3302,299.52,305
07/16/20132,3032,322.52,292.52,308
07/17/20132,3132,331.52,299.52,316
07/18/20132,310.52,347.52,3072,330
07/19/20132,3282,3322,311.52,319.5
07/22/20132,314.52,3302,3062,323
07/23/20132,3252,327.52,303.52,303.5
07/24/20132,3142,336.52,3092,327
07/25/20132,3232,331.52,307.52,326
07/26/20132,328.52,3342,302.52,307
07/29/20132,3102,3262,2932,295.5
07/30/20132,3032,321.52,294.52,296.5
07/31/20132,2932,340.52,284.52,319.5
08/01/20132,2502,2502,191.52,218
08/02/20132,216.52,223.52,1852,190.5
08/05/20132,1922,200.722,169.52,179.5
08/06/20132,1782,189.52,171.52,185
08/07/20132,1802,211.52,1492,149
08/08/20132,1512,174.52,150.52,160
08/09/20132,1712,1912,161.442,181.5
08/12/20132,1882,188.52,159.842,172.5
08/13/20132,1722,1962,1682,189
08/14/20132,1702,186.52,150.52,150.5
08/15/20132,151.52,158.882,122.52,125.5
08/16/20132,121.52,141.732,1172,134.5
08/19/20132,1352,140.52,1242,125
08/20/20132,1172,1312,1122,126.5
08/21/20132,128.52,128.52,108.52,108.5
08/22/20132,109.52,1332,104.662,126
08/23/20132,126.52,153.942,1122,148
08/27/20132,1382,1812,127.52,177
08/28/20132,1732,2282,1732,221
08/29/20132,220.52,2212,187.52,202
08/30/20132,2002,201.52,166.52,173
09/02/20132,1762,1842,1582,165
09/03/20132,1652,171.52,1442,159.5
09/04/20132,160.52,166.52,145.722,162.5
09/05/20132,165.52,1692,1352,162.5
09/06/20132,157.52,173.872,146.52,161.5
09/09/20132,1622,164.192,1362,144.5
09/10/20132,1552,161.692,1402,147.5
09/11/20132,142.52,158.52,1402,158.5
09/12/20132,158.52,1732,1532,165.5
09/13/20132,155.52,168.52,1492,166.5
09/16/20132,177.52,185.52,1612,166.5
09/17/20132,161.52,162.822,147.52,148.5
09/18/20132,144.52,168.52,143.52,149
09/19/20132,166.52,1872,1552,177
09/20/20132,1732,1892,167.52,167.5
09/23/20132,1602,164.52,146.52,154.5
09/24/20132,152.52,163.062,1492,150
09/25/20132,1512,1552,1342,139
09/26/20132,137.52,1592,136.092,159
09/27/20132,1552,1552,136.52,146
09/30/20132,1322,1502,1172,134.5
10/01/20132,1322,134.382,104.52,116
10/02/20132,1072,110.52,0882,105
10/03/20132,1042,118.592,0982,115
10/04/20132,113.52,1322,1102,122.5
10/07/20132,1162,119.52,0942,108.5
10/08/20132,107.52,112.52,086.842,088.5
10/09/20132,081.52,092.52,069.52,077.5
10/10/20132,084.52,1102,0802,105
10/11/20132,116.52,1222,108.52,115
10/14/20132,1132,132.482,111.52,124.5
10/15/20132,134.52,155.322,1272,143
10/16/20132,1402,1722,1392,163.5
10/17/20132,1552,158.52,1322,141
10/18/20132,149.52,172.642,141.52,164.5
10/21/20132,170.52,180.52,159.52,178.5
10/22/20132,1792,2022,172.52,200
10/23/20132,1992,2052,1812,200.5
10/24/20132,211.52,2342,2082,218.5
10/25/20132,2122,2452,211.982,237.5
10/28/20132,2382,243.52,224.42,240
10/29/20132,2452,279.382,2432,264.5
10/30/20132,268.52,2972,267.52,277
10/31/20132,210.52,2152,154.52,159.5
11/01/20132,1542,194.662,1542,189.5
11/04/20132,192.52,2042,186.52,189
11/05/20132,193.52,193.52,164.52,176
11/06/20132,184.52,191.162,174.52,174.5
11/07/20132,1762,185.52,155.52,156
11/08/20132,1502,1502,1342,139
11/11/20132,143.52,163.52,143.52,155.5
11/12/20132,1572,1652,1482,165
11/13/20132,138.52,168.252,108.52,108.5
11/14/20132,135.52,171.62,1292,142.5
11/15/20132,148.52,198.52,1462,185.5
11/18/20132,1772,219.52,174.52,197
11/19/20132,189.52,2112,1772,190
11/20/20132,185.52,2112,181.52,197.5
11/21/20132,1912,216.152,1842,199
11/22/20132,199.52,206.52,196.52,203.5
11/25/20132,2012,205.892,1882,200
11/26/20132,2002,2052,160.52,160.5
11/27/20132,1612,1742,148.52,148.5
11/28/20132,1522,170.462,1402,144.5
11/29/20132,1442,1522,1372,144.5
12/02/20132,140.52,144.52,115.092,128.5
12/03/20132,125.52,137.42,103.52,106.5
12/04/20132,114.52,122.842,091.52,100
12/05/20132,093.52,1012,082.322,096
12/06/20132,1102,162.52,1092,157
12/09/20132,1602,1722,1472,166.5
12/10/20132,169.52,188.872,1642,164
12/11/20132,162.52,181.52,153.52,174
12/12/20132,1662,1872,1662,176.5
12/13/20132,1632,164.852,150.062,155
12/16/20132,1452,177.52,143.52,174.5
12/17/20132,1692,178.52,161.192,177.5
12/18/20132,174.52,184.382,164.52,179.5
12/19/20132,194.52,212.812,187.632,211
12/20/20132,216.52,232.42,216.52,228.5
12/23/20132,228.52,262.52,2262,262.5
12/24/20132,258.52,272.042,258.52,265.5
12/27/20132,266.52,2832,261.882,274.5
12/30/20132,274.52,275.812,259.672,266
12/31/20132,2672,2802,2552,280