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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,896.6976
CLOSE 1,891.251

Low

LOW 1,423

High

HIGH 2,315
DATEOPENHIGHLOWCLOSE
01/02/20152,2422,2562,2052,235.5
01/05/20152,2202,2292,1232,128.5
01/06/20152,1252,172.52,077.52,121
01/07/20152,1222,181.52,1042,148.5
01/08/20152,187.52,207.52,1622,200
01/09/20152,205.52,206.52,147.52,160
01/12/20152,1692,1692,088.52,126.5
01/13/20152,0992,140.872,085.792,127
01/14/20152,102.52,102.52,043.52,052
01/15/20152,0982,140.52,0232,129
01/16/20152,1072,1722,1072,167.5
01/19/20152,170.52,1842,1452,167
01/20/20152,1802,207.52,165.52,176
01/21/20152,1842,234.52,1842,227
01/22/20152,231.52,272.52,2182,250
01/23/20152,2772,2802,219.52,274
01/26/20152,256.52,3062,227.52,304
01/27/20152,3062,3122,2422,286.5
01/28/20152,3152,3152,235.52,248
01/29/20152,1692,1842,129.52,138
01/30/20152,1562,158.52,1022,104.5
02/02/20152,1352,1862,127.52,170.5
02/03/20152,1872,2712,185.52,268.5
02/04/20152,2762,2822,204.632,245.5
02/05/20152,2242,2832,186.52,272.5
02/06/20152,274.52,2772,242.52,250
02/09/20152,2512,2822,2322,272
02/10/20152,2762,277.652,227.52,245
02/11/20152,2542,2572,219.52,244.5
02/12/20152,2192,251.342,193.52,203.5
02/13/20152,2052,264.032,2052,236.5
02/16/20152,240.52,2462,214.52,228
02/17/20152,2072,2562,2042,247
02/18/20152,2612,267.52,2282,244.5
02/19/20152,2292,2372,1852,198
02/20/20152,2042,258.252,1842,206
02/23/20152,2252,2342,1812,193
02/24/20152,1942,220.52,1782,215
02/25/20152,2152,2202,1902,214
02/26/20152,208.52,222.52,1812,191.5
02/27/20152,192.52,2172,1812,205.5
03/02/20152,2002,2102,156.52,159.5
03/03/20152,1682,176.52,1412,144
03/04/20152,1562,1762,130.632,145.5
03/05/20152,1532,173.52,1392,147
03/06/20152,151.52,1552,131.52,140
03/09/20152,1392,1492,1112,141
03/10/20152,133.52,133.52,037.52,037.5
03/11/20152,051.52,060.192,0282,031.5
03/12/20152,0452,089.52,0442,053
03/13/20152,061.52,063.52,003.52,005.5
03/16/20152,016.52,033.142,007.52,025.5
03/17/20152,0292,0702,027.52,068.5
03/18/20152,0742,1182,070.882,118
03/19/20152,127.52,145.52,1062,140
03/20/20152,150.52,1712,138.772,171
03/23/20152,1762,2152,086.322,215
03/24/20152,2042,222.52,184.492,189.5
03/25/20152,181.52,2232,1762,200.5
03/26/20152,2102,223.52,162.882,170
03/27/20152,160.52,164.52,062.122,131.5
03/30/20152,152.52,1742,128.312,150
03/31/20152,162.52,167.52,0982,099
04/01/20152,1052,1512,1052,132
04/02/20152,140.52,1532,116.52,126.5
04/07/20152,1562,209.52,1302,208.5
04/08/20152,1502,160.12,0082,019.5
04/09/20152,048.52,057.261,993.52,032
04/10/20152,047.52,0512,0212,048
04/13/20152,062.52,0702,038.792,065.5
04/14/20152,0562,097.52,049.362,086
04/15/20152,089.52,134.52,0742,122
04/16/20152,129.52,159.192,121.52,144.5
04/17/20152,1592,1612,108.52,120.5
04/20/20152,129.52,1552,1242,145.5
04/21/20152,1392,1452,1202,126.5
04/22/20152,129.52,145.52,095.962,100
04/23/20152,1052,125.142,095.12,110.5
04/24/20152,110.52,122.562,089.152,092
04/27/20152,0852,1122,0682,102.5
04/28/20152,096.52,1082,074.932,083.5
04/29/20152,082.52,097.52,0562,069
04/30/20152,1252,1252,084.52,094.5
05/01/20152,0922,110.52,077.52,098
05/05/20152,135.52,1582,103.52,120
05/06/20152,1182,134.52,1102,121.5
05/07/20152,1092,109.52,056.52,068
05/08/20152,0652,104.52,018.762,096
05/11/20152,104.52,127.52,079.52,085
05/12/20152,0902,0902,0482,068
05/13/20152,0812,0842,068.52,081.5
05/14/20152,0552,087.822,038.52,055
05/15/20152,0522,079.352,019.52,026
05/18/20152,033.52,048.52,003.52,011
05/19/20152,017.52,024.51,995.52,000
05/20/20152,0002,0081,9802,002.5
05/21/20152,0062,0282,0032,021
05/22/20152,029.52,034.31,998.52,000.5
05/26/20152,0002,0001,946.941,954
05/27/20151,9611,986.51,9581,979.5
05/28/20151,9811,9941,9651,985
05/29/20151,9892,005.51,9691,973.5
06/01/20151,9811,9841,9361,941.5
06/02/20151,9531,967.881,9241,949.5
06/03/20151,9561,970.011,9391,952
06/04/20151,937.51,9421,915.51,918
06/05/20151,908.51,937.51,898.51,919.5
06/08/20151,927.51,931.51,9001,913
06/09/20151,908.51,915.51,8881,897
06/10/20151,9011,9291,893.51,924.5
06/11/20151,9291,943.381,917.51,925
06/12/20151,920.51,9261,875.51,884
06/15/20151,874.51,892.51,863.51,880.5
06/16/20151,874.51,8891,8541,878
06/17/20151,8821,886.91,870.51,873
06/18/20151,8731,8741,8571,872.5
06/19/20151,8681,890.51,8531,870
06/22/20151,8971,9051,8871,902.5
06/23/20151,8981,900.851,8851,888
06/24/20151,9001,929.51,9001,916.5
06/25/20151,9101,9411,902.51,908
06/26/20151,9061,9061,875.51,886
06/29/20151,8621,870.181,838.51,841
06/30/20151,8401,8411,8071,807
07/01/20151,832.51,8461,8141,819.5
07/02/20151,8201,8431,815.51,833.5
07/03/20151,8401,840.751,811.51,821.5
07/06/20151,8101,817.51,800.441,800.5
07/07/20151,804.51,806.311,761.51,761.5
07/08/20151,7761,821.441,770.51,812.5
07/09/20151,814.51,8381,8041,825
07/10/20151,8551,864.51,835.711,848.5
07/13/20151,8771,8771,8301,840
07/14/20151,835.51,8601,820.51,860
07/15/20151,859.51,861.51,8421,848.5
07/16/20151,8481,857.441,8361,855.5
07/17/20151,8521,895.51,825.441,829.5
07/20/20151,837.51,8571,8271,838
07/21/20151,8381,8541,8281,848.5
07/22/20151,822.51,8351,7991,800.5
07/23/20151,816.51,817.51,791.651,798
07/24/20151,802.51,803.51,7661,770
07/27/20151,7621,785.51,7461,759.5
07/28/20151,7641,7711,745.821,752.5
07/29/20151,7681,777.51,7461,777
07/30/20151,8251,871.51,7771,861
07/31/20151,8641,883.51,847.21,860.5
08/03/20151,853.51,866.111,838.51,849.5
08/04/20151,841.51,8571,825.791,845
08/05/20151,8411,881.51,8351,876
08/06/20151,8641,889.881,8591,885
08/07/20151,890.51,919.51,881.51,906
08/10/20151,9051,9151,871.161,893
08/11/20151,8901,907.291,876.51,878.5
08/12/20151,8891,8941,8591,890.5
08/13/20151,8901,913.11,831.51,833.5
08/14/20151,8281,855.61,809.131,814
08/17/20151,824.51,824.51,798.51,812
08/18/20151,814.51,819.51,778.441,782.5
08/19/20151,7761,780.711,737.51,740
08/20/20151,736.51,7631,724.521,753
08/21/20151,7281,753.51,692.51,692.5
08/24/20151,642.51,6661,5501,586
08/25/20151,616.51,654.51,604.51,633.5
08/26/20151,6111,641.51,584.51,585.5
08/27/20151,6301,670.51,600.51,659.5
08/28/20151,679.51,714.51,659.51,706.5
09/01/20151,7041,727.51,634.51,646
09/02/20151,642.51,675.51,6131,640.5
09/03/20151,668.51,6841,652.51,667.5
09/04/20151,6591,6651,606.51,611.5
09/07/20151,629.51,652.51,609.51,610
09/08/20151,6151,6451,6151,632
09/09/20151,6681,673.381,6401,649
09/10/20151,6341,6521,6051,622.5
09/11/20151,631.51,6351,6121,615
09/14/20151,620.51,6431,6001,613.5
09/15/20151,613.51,644.921,5891,631.5
09/16/20151,639.51,675.51,626.51,671.5
09/17/20151,6721,6811,6501,655.5
09/18/20151,6451,650.51,590.51,599
09/21/20151,5861,613.51,5851,596
09/22/20151,599.51,600.751,5381,544
09/23/20151,552.51,5961,5481,575.5
09/24/20151,5601,5671,5341,539.5
09/25/20151,5691,571.51,548.931,557
09/28/20151,5581,569.51,514.51,514.5
09/29/20151,5031,5611,502.51,543
09/30/20151,564.51,567.51,5421,563
10/01/20151,5831,6311,5741,601
10/02/20151,604.51,650.51,6001,622
10/05/20151,658.51,7061,6451,706
10/06/20151,709.51,774.761,6811,766.5
10/07/20151,781.51,834.51,774.441,815
10/08/20151,8061,8331,7951,831.5
10/09/20151,8501,8581,8221,833
10/12/20151,8241,839.51,803.51,814
10/13/20151,8041,810.51,768.51,796
10/14/20151,7811,810.51,766.51,782.5
10/15/20151,806.51,819.51,780.51,804.5
10/16/20151,8221,863.991,818.51,834.5
10/19/20151,8331,8421,791.51,799.5
10/20/20151,8001,823.591,766.631,793
10/21/20151,806.51,831.881,7931,826
10/22/20151,8101,825.51,786.261,803
10/23/20151,8241,8241,771.51,775.5
10/26/20151,782.51,7901,749.51,750
10/27/20151,7451,750.51,702.131,721.5
10/28/20151,7131,761.641,7121,742.5
10/29/20151,722.51,731.51,699.51,717
10/30/20151,7251,732.51,6931,700
11/02/20151,6931,7191,681.51,714
11/03/20151,733.51,7641,7221,764
11/04/20151,7771,802.51,764.51,768
11/05/20151,7611,761.51,715.51,724
11/06/20151,727.51,7391,7011,722
11/09/20151,722.51,748.51,706.51,707
11/10/20151,7111,7201,688.51,692
11/11/20151,6901,702.51,663.51,667.5
11/12/20151,633.51,657.951,596.51,596.5
11/13/20151,5911,638.51,570.51,582
11/16/20151,5761,625.51,5721,588
11/17/20151,6191,6441,6121,637.5
11/18/20151,628.51,667.51,6191,662.5
11/19/20151,6771,707.381,6701,681.5
11/20/20151,6801,6841,642.51,648.5
11/23/20151,620.51,6701,612.51,641
11/24/20151,630.51,6681,621.751,667.5
11/25/20151,6701,6861,6541,666.5
11/26/20151,6731,6971,6631,692.5
11/27/20151,687.51,6901,666.51,673.5
11/30/20151,6651,682.51,649.51,652
12/01/20151,659.51,670.331,649.51,660.5
12/02/20151,6591,702.51,652.51,680.5
12/03/20151,682.51,6991,6291,629
12/04/20151,629.51,6711,5891,599.5
12/07/20151,601.51,601.51,523.51,526.5
12/08/20151,5241,542.51,4921,526
12/09/20151,5271,5751,4961,551.5
12/10/20151,5521,5581,5211,533.5
12/11/20151,5281,531.51,459.361,460
12/14/20151,470.51,4781,4231,428
12/15/20151,452.51,4821,4491,473.5
12/16/20151,477.51,493.491,4631,475
12/17/20151,498.51,5001,453.51,460
12/18/20151,4491,487.51,445.51,469
12/21/20151,4641,4801,450.51,450.5
12/22/20151,464.51,496.51,454.51,493
12/23/20151,504.51,570.51,499.51,564.5
12/24/20151,576.51,5861,5671,571
12/29/20151,5621,5821,545.51,579
12/30/20151,577.51,5791,5571,563
12/31/20151,556.51,5601,540.51,543