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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,386.3814
CLOSE 2,385.9012

Low

LOW 1,984.5

High

HIGH 2,613.5
DATEOPENHIGHLOWCLOSE
01/02/20142,2652,2762,2552,263.5
01/03/20142,264.52,287.52,2572,270.5
01/06/20142,2682,275.442,2502,257
01/07/20142,2582,278.52,246.52,269
01/08/20142,271.52,274.52,253.52,259
01/09/20142,262.52,278.52,2552,264.5
01/10/20142,270.52,313.762,268.52,308
01/13/20142,303.52,3092,2912,303
01/14/20142,284.52,297.52,276.52,287.5
01/15/20142,293.52,3042,283.52,296.5
01/16/20142,296.52,3172,2922,306
01/17/20142,2242,285.122,197.52,279.5
01/20/20142,273.52,286.52,256.52,280.5
01/21/20142,2842,286.52,2592,273.5
01/22/20142,275.52,300.662,269.52,287
01/23/20142,2922,307.52,280.52,291
01/24/20142,2902,302.382,267.52,272
01/27/20142,256.52,276.142,2352,240
01/28/20142,239.52,249.52,225.52,231.5
01/29/20142,2442,252.632,216.52,242.5
01/30/20142,2422,3162,2422,266.5
01/31/20142,260.52,2722,216.522,225
02/03/20142,2142,235.852,205.52,208
02/04/20142,2012,208.142,182.52,196.5
02/05/20142,187.52,2142,1832,208
02/06/20142,214.52,229.542,2042,223.5
02/07/20142,2272,228.52,2092,223
02/10/20142,2352,2372,220.52,237
02/11/20142,248.52,2752,240.52,275
02/12/20142,2482,290.32,241.52,259
02/13/20142,263.52,3102,257.52,280
02/14/20142,2832,3152,2702,281
02/17/20142,2782,305.52,2642,295
02/18/20142,2932,3402,290.82,336
02/19/20142,3302,354.52,3302,343
02/20/20142,3362,3572,328.182,356.5
02/21/20142,3682,3802,356.52,375
02/24/20142,363.52,379.52,360.42,373.5
02/25/20142,377.52,384.52,3472,357.5
02/26/20142,353.52,3702,3432,346
02/27/20142,3462,353.52,323.772,336.5
02/28/20142,3342,3472,325.52,327
03/03/20142,3002,325.652,291.52,306
03/04/20142,3202,348.52,317.452,345
03/05/20142,3462,3542,333.562,337.5
03/06/20142,3382,357.52,320.52,325.5
03/07/20142,3212,3362,311.52,321.5
03/10/20142,3102,350.52,306.882,342.5
03/11/20142,3432,352.52,329.442,345.5
03/12/20142,333.52,337.252,3182,324
03/13/20142,3242,331.732,296.52,300
03/14/20142,287.52,305.52,2792,292
03/17/20142,291.52,319.52,2802,286
03/18/20142,285.52,319.52,276.52,302.5
03/19/20142,298.52,3102,2882,301.5
03/20/20142,2862,2952,2642,288
03/21/20142,2862,3102,269.272,298.5
03/24/20142,3042,310.52,278.52,287.5
03/25/20142,2882,314.52,284.52,306.5
03/26/20142,3102,3292,3052,308.5
03/27/20142,3022,318.52,3022,318
03/28/20142,317.52,353.642,3102,339.5
03/31/20142,3452,362.52,3352,340.5
04/01/20142,3402,356.192,335.62,349
04/02/20142,341.52,3482,326.52,328.5
04/03/20142,3302,343.062,3272,342.5
04/04/20142,3442,364.182,3442,359.5
04/07/20142,3442,362.292,336.52,352
04/08/20142,3452,3492,3372,348.5
04/09/20142,3462,362.662,343.692,356.5
04/10/20142,3562,369.842,346.52,361
04/11/20142,3462,357.52,342.52,350.5
04/14/20142,3372,373.52,330.232,373.5
04/15/20142,375.52,393.852,370.842,390
04/16/20142,3952,406.52,3772,384.5
04/17/20142,3842,3932,365.322,393
04/22/20142,3902,402.812,372.852,389
04/23/20142,385.52,401.062,385.52,400
04/24/20142,405.52,416.092,3952,408.5
04/25/20142,4052,412.442,389.52,401.5
04/28/20142,392.52,4132,3872,409
04/29/20142,4052,4312,403.52,431
04/30/20142,5002,555.52,4902,520
05/01/20142,5052,540.942,502.52,504.5
05/02/20142,5002,565.52,4952,533
05/06/20142,528.52,530.392,507.862,522.5
05/07/20142,5152,557.542,5132,546
05/08/20142,548.52,5762,516.962,568
05/09/20142,568.52,5762,552.52,576
05/12/20142,5762,583.52,557.52,570.5
05/13/20142,574.52,587.52,563.722,586.5
05/14/20142,562.52,584.42,5412,562.5
05/15/20142,5662,591.52,556.52,564.5
05/16/20142,562.52,594.42,550.052,572
05/19/20142,5752,613.52,5722,592
05/20/20142,5892,5982,553.372,553.5
05/21/20142,5602,5702,5452,551.5
05/22/20142,5002,537.822,444.52,456.5
05/23/20142,4582,4652,432.52,444.5
05/27/20142,4572,458.92,4322,435.5
05/28/20142,4332,4582,432.52,442.5
05/29/20142,4392,464.52,4392,450.5
05/30/20142,4432,4562,424.52,435
06/02/20142,4422,4562,434.52,448.5
06/03/20142,447.52,471.52,447.52,470
06/04/20142,4652,467.382,4392,446
06/05/20142,440.52,451.52,425.052,443.5
06/06/20142,445.52,469.52,439.52,467
06/09/20142,4662,4712,460.052,469.5
06/10/20142,4632,4722,4502,471.5
06/11/20142,4752,4752,454.52,467
06/12/20142,474.52,487.52,4582,483.5
06/13/20142,4782,509.252,4752,483
06/16/20142,4762,503.282,4762,494
06/17/20142,4982,5062,4782,489
06/18/20142,4962,5432,4922,533
06/19/20142,5442,5632,537.52,541.5
06/20/20142,5352,553.022,5292,543.5
06/23/20142,5472,554.52,533.52,552
06/24/20142,5552,570.52,5362,546
06/25/20142,5362,542.52,5142,516.5
06/26/20142,5202,530.822,5062,526.5
06/27/20142,535.52,587.852,527.292,551
06/30/20142,555.52,566.352,529.52,542.5
07/01/20142,542.52,5612,534.12,555
07/02/20142,551.52,563.52,5422,559.5
07/03/20142,560.52,5792,542.552,546.5
07/04/20142,531.52,560.562,531.52,554
07/07/20142,556.52,568.952,5372,542.5
07/08/20142,5412,5562,5262,528.5
07/09/20142,5342,539.52,5092,525.5
07/10/20142,526.52,534.442,5032,507.5
07/11/20142,513.52,542.62,513.52,530
07/14/20142,5362,545.52,523.12,538.5
07/15/20142,5352,554.52,5192,522
07/16/20142,5222,544.52,5222,542
07/17/20142,540.52,552.752,5212,526.5
07/18/20142,5292,5292,5052,523.5
07/21/20142,5172,5232,499.132,518
07/22/20142,527.52,5492,5252,538
07/23/20142,5142,5522,5092,547.5
07/24/20142,5492,562.52,5382,557.5
07/25/20142,548.52,552.52,5272,535.5
07/28/20142,538.52,5392,501.552,517
07/29/20142,520.52,542.32,511.52,535
07/30/20142,526.52,530.52,4762,489
07/31/20142,525.52,5992,525.52,555.5
08/01/20142,552.52,571.52,520.52,529
08/04/20142,522.52,556.952,517.552,538
08/05/20142,547.52,572.52,5472,567
08/06/20142,5592,560.522,528.52,553.5
08/07/20142,5482,548.52,521.52,529.5
08/08/20142,5202,5292,495.52,504
08/11/20142,510.52,5302,4972,524.5
08/12/20142,523.52,523.52,480.332,495.5
08/13/20142,477.52,501.932,467.052,477
08/14/20142,4822,516.252,4742,491.5
08/15/20142,491.52,535.652,4852,490
08/18/20142,495.52,5222,4872,514
08/19/20142,5182,548.52,517.52,546
08/20/20142,5502,5502,5032,512
08/21/20142,517.52,5272,500.52,503.5
08/22/20142,5052,508.52,481.52,499
08/26/20142,510.52,5362,5022,532
08/27/20142,532.52,545.52,517.52,536.5
08/28/20142,538.52,5482,527.712,543
08/29/20142,5492,549.52,529.52,545.5
09/01/20142,539.52,559.022,5282,554
09/02/20142,5562,562.52,536.52,545
09/03/20142,550.52,568.52,544.52,556
09/04/20142,5612,580.542,555.442,559
09/05/20142,561.52,569.012,5392,557.5
09/08/20142,5582,567.52,520.52,540.5
09/09/20142,5372,5392,496.52,504.5
09/10/20142,5142,538.52,511.712,524
09/11/20142,5352,5382,489.052,500
09/12/20142,499.52,504.292,4772,482
09/15/20142,462.52,4802,4422,480
09/16/20142,4832,5012,4752,499.5
09/17/20142,5092,5092,4812,484.5
09/18/20142,489.52,504.52,472.52,494
09/19/20142,502.52,521.992,497.52,505
09/22/20142,524.52,5252,495.52,500
09/23/20142,504.52,504.52,458.52,463
09/24/20142,4622,477.372,4462,463
09/25/20142,4682,4702,4192,427.5
09/26/20142,433.52,440.52,407.12,435
09/29/20142,4392,4532,4292,449
09/30/20142,450.52,460.52,4322,437
10/01/20142,4362,4362,403.552,418.5
10/02/20142,4302,431.52,3632,364.5
10/03/20142,378.52,397.52,3682,383.5
10/06/20142,387.52,391.22,362.882,372
10/07/20142,368.52,371.452,340.712,358
10/08/20142,3662,378.52,346.622,369
10/09/20142,386.52,396.522,317.52,320
10/10/20142,3042,305.52,257.62,258
10/13/20142,2262,284.52,2252,269.5
10/14/20142,2552,271.52,231.872,256.5
10/15/20142,2562,2562,198.52,198.5
10/16/20142,2182,225.52,110.52,160
10/17/20142,188.52,2422,1762,240.5
10/20/20142,236.52,237.52,175.52,189
10/21/20142,188.52,265.52,1862,265.5
10/22/20142,2762,287.52,250.52,284
10/23/20142,272.52,3052,2452,299.5
10/24/20142,3002,3092,2742,287
10/27/20142,3012,310.352,2632,278.5
10/28/20142,2862,3012,2682,282
10/29/20142,2972,334.612,2792,313.5
10/30/20142,3392,344.52,262.82,307.5
10/31/20142,326.52,3362,295.52,312.5
11/03/20142,300.52,3202,277.832,282
11/04/20142,2702,2702,2152,220
11/05/20142,236.52,2592,216.52,259
11/06/20142,251.52,2942,251.52,271
11/07/20142,283.52,3362,283.52,326
11/10/20142,335.52,3572,3252,336
11/11/20142,3302,3302,2962,317.5
11/12/20142,3302,336.52,3072,320
11/13/20142,3002,324.82,256.52,273
11/14/20142,280.52,306.722,2542,295
11/17/20142,2902,3062,278.52,303.5
11/18/20142,318.52,336.52,305.52,326.5
11/19/20142,338.52,338.52,308.52,322
11/20/20142,329.52,359.52,316.52,353
11/21/20142,363.52,404.52,346.152,391
11/24/20142,401.52,408.52,364.52,379
11/25/20142,378.52,3802,3452,357.5
11/26/20142,355.52,373.52,3442,366.5
11/27/20142,3602,3612,2552,265.5
11/28/20142,2482,2482,1692,223
12/01/20142,190.52,218.52,1562,208
12/02/20142,223.52,294.52,213.52,292
12/03/20142,3012,3092,241.52,259
12/04/20142,2622,2662,222.52,229
12/05/20142,259.52,2602,221.52,230.5
12/08/20142,223.52,230.52,169.92,171.5
12/09/20142,169.52,189.52,133.512,154.5
12/10/20142,1632,163.432,098.52,098.5
12/11/20142,1002,136.52,087.692,102
12/12/20142,0832,0882,031.52,031.5
12/15/20142,0202,0921,9891,989
12/16/20142,0052,0941,984.52,094
12/17/20142,073.52,169.52,051.52,155.5
12/18/20142,1932,196.52,1362,159
12/19/20142,193.52,2342,172.52,222.5
12/22/20142,254.52,297.52,227.52,245.5
12/23/20142,2562,277.52,241.52,266
12/24/20142,270.52,288.52,2612,281
12/29/20142,2942,2952,263.52,284.5
12/30/20142,2602,269.52,2222,239
12/31/20142,2742,2742,218.52,233