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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,873.0751
CLOSE 1,874.2569

Low

LOW 1,261.03

High

HIGH 2,358.5
DATEOPENHIGHLOWCLOSE
01/04/20161,5581,560.51,5111,538
01/05/20161,5651,5731,526.51,535
01/06/20161,5351,540.151,4831,504
01/07/20161,4641,4741,417.51,462
01/08/20161,4651,4651,375.51,375.5
01/11/20161,3591,393.51,347.51,355
01/12/20161,354.51,395.51,340.51,349
01/13/20161,364.51,398.71,335.51,345.5
01/14/20161,3371,4041,325.51,390
01/15/20161,389.51,394.741,341.51,351.5
01/18/20161,346.51,372.51,3331,337.5
01/19/20161,3641,390.51,347.51,369.5
01/20/20161,3271,330.51,268.51,277.5
01/21/20161,2841,322.51,261.031,318.5
01/22/20161,3751,4061,357.51,388
01/25/20161,4141,4141,364.51,402
01/26/20161,3741,425.51,347.51,420.5
01/27/20161,413.51,4621,3801,462
01/28/20161,472.51,541.51,4641,496
01/29/20161,5271,5331,4691,521
02/01/20161,531.51,536.51,470.51,500
02/02/20161,487.51,493.51,4141,435.5
02/03/20161,428.51,452.391,4071,437.5
02/04/20161,492.51,5421,480.51,525
02/05/20161,5251,562.031,5161,536.5
02/08/20161,553.51,556.51,4931,521.5
02/09/20161,5321,543.51,4611,461
02/10/20161,464.51,489.51,440.871,457.5
02/11/20161,441.51,458.51,4071,445.5
02/12/20161,4721,5301,465.51,526
02/15/20161,538.51,5571,504.51,540.5
02/16/20161,5671,6071,5471,564.5
02/17/20161,567.51,637.371,557.51,636
02/18/20161,6211,629.831,5781,587
02/19/20161,587.51,621.811,5491,560.5
02/22/20161,5781,659.51,5551,614.5
02/23/20161,607.51,6101,570.51,572
02/24/20161,5581,571.661,521.51,547.5
02/25/20161,5721,6131,565.51,583
02/26/20161,6051,645.51,6021,635
02/29/20161,625.51,656.51,615.441,645
03/01/20161,641.51,652.381,6261,638.5
03/02/20161,6561,658.51,615.141,654.5
03/03/20161,6601,6781,641.51,670
03/04/20161,678.51,688.31,6601,685
03/07/20161,6791,698.51,633.811,677.5
03/08/20161,676.51,688.491,6451,663.5
03/09/20161,660.51,696.51,6531,689
03/10/20161,6931,6951,6411,641
03/11/20161,6821,6871,6571,676.5
03/14/20161,6821,693.441,646.051,675.5
03/15/20161,6641,668.51,632.541,660.5
03/16/20161,676.51,7171,667.761,711
03/17/20161,728.51,7571,704.51,738.5
03/18/20161,7401,7441,704.51,707.5
03/21/20161,696.51,7121,685.51,705
03/22/20161,7031,711.51,679.231,704
03/23/20161,7061,7161,6911,705
03/24/20161,689.51,6981,6591,688.5
03/29/20161,702.51,707.031,654.51,667.5
03/30/20161,6821,731.751,6821,714
03/31/20161,703.51,713.51,6881,700
04/01/20161,682.51,6901,6511,683.5
04/04/20161,6751,700.51,6681,691.5
04/05/20161,666.51,678.141,633.51,655
04/06/20161,6701,6841,6511,668.5
04/07/20161,6811,6931,666.51,676
04/08/20161,6921,743.51,6861,740.5
04/11/20161,7431,7441,7201,738
04/12/20161,747.51,765.51,725.51,761
04/13/20161,7801,8031,773.331,802
04/14/20161,807.51,819.51,787.51,813.5
04/15/20161,8131,827.51,8081,818.5
04/18/20161,7701,8051,702.271,805
04/19/20161,8031,8281,7741,808.5
04/20/20161,799.51,8301,784.81,820
04/21/20161,8271,847.51,819.741,843.5
04/22/20161,836.51,8381,799.51,826.5
04/25/20161,822.51,8261,758.311,765.5
04/26/20161,7711,782.31,7561,769
04/27/20161,7691,8191,7691,816
04/28/20161,803.51,832.051,792.21,820.5
04/29/20161,8121,813.51,7851,786
05/03/20161,7881,7921,7421,761.5
05/04/20161,7721,780.51,715.51,722.5
05/05/20161,723.51,758.51,7191,745
05/06/20161,738.51,7631,708.51,761.5
05/09/20161,7651,7751,7131,719
05/10/20161,726.51,741.51,714.41,730.5
05/11/20161,728.51,7511,7131,747.5
05/12/20161,733.51,778.51,726.51,736.5
05/13/20161,7251,732.51,705.11,732
05/16/20161,715.51,7571,715.51,750.5
05/17/20161,7601,7711,7391,757
05/18/20161,7481,751.51,726.281,741
05/19/20161,7031,7081,6551,663.5
05/20/20161,6901,727.251,675.51,689
05/23/20161,684.51,6901,6641,667
05/24/20161,664.51,673.191,6571,661.5
05/25/20161,676.51,700.71,6711,696.5
05/26/20161,7031,724.51,6841,693
05/27/20161,6911,6991,671.51,680.5
05/31/20161,678.51,6921,660.51,660.5
06/01/20161,6581,668.51,6461,664
06/02/20161,662.51,6921,6531,665.5
06/03/20161,674.51,729.831,673.51,683
06/06/20161,6941,7241,6941,712
06/07/20161,7201,764.51,719.71,764.5
06/08/20161,7631,8231,7631,808
06/09/20161,814.51,824.51,774.831,796.5
06/10/20161,7881,8011,7801,791.5
06/13/20161,778.51,8021,773.381,795
06/14/20161,780.51,7971,7341,738.5
06/15/20161,7471,7501,712.251,722
06/16/20161,7141,739.51,706.51,735
06/17/20161,745.51,7911,743.51,787
06/20/20161,808.51,845.51,798.51,819
06/21/20161,8131,847.51,794.751,835
06/22/20161,8501,860.631,810.51,832.5
06/23/20161,8531,8891,843.51,889
06/24/20161,7971,928.51,775.51,883.5
06/27/20161,8781,947.811,8681,922.5
06/28/20161,952.51,952.51,9121,929
06/29/20161,9512,018.51,948.52,018.5
06/30/20162,0252,0621,9922,062
07/01/20162,0622,098.072,054.52,095.5
07/04/20162,1002,1172,055.152,065.5
07/05/20162,075.52,128.52,056.52,126.5
07/06/20162,1182,132.52,052.992,099.5
07/07/20162,1182,1442,1052,127.5
07/08/20162,1212,1352,073.52,127
07/11/20162,1342,138.52,105.552,135
07/12/20162,1322,163.352,1142,130.5
07/13/20162,1232,148.52,102.52,118.5
07/14/20162,139.52,158.192,109.552,114
07/15/20162,1052,119.52,084.52,117.5
07/18/20162,1192,121.52,087.52,110.5
07/19/20162,120.52,142.52,1072,130.5
07/20/20162,138.52,1432,098.52,127
07/21/20162,1192,141.52,1022,126.5
07/22/20162,120.52,150.182,102.52,148
07/25/20162,1412,1432,083.12,093.5
07/26/20162,0882,117.52,061.52,112
07/27/20162,120.52,138.52,1012,105
07/28/20162,0482,131.692,011.552,051.5
07/29/20162,0352,036.51,9862,002
08/01/20162,011.52,0171,950.51,951
08/02/20161,9391,9491,9061,915.5
08/03/20161,9171,9321,8941,905
08/04/20161,923.51,9851,9221,969
08/05/20161,9831,997.51,942.411,977.5
08/08/20161,9912,002.51,959.821,998
08/09/20161,9992,0111,991.651,995
08/10/20161,9911,9921,9641,984.5
08/11/20161,9552,0051,919.582,005
08/12/20162,012.52,050.251,993.152,002
08/15/20162,0032,0371,9902,017
08/16/20162,013.52,0341,999.192,015.5
08/17/20162,018.52,027.642,006.52,019.5
08/18/20162,032.52,032.51,997.712,019
08/19/20162,022.52,0242,002.532,010
08/22/20161,999.52,006.451,965.51,974
08/23/20161,984.51,984.51,961.51,973.5
08/24/20161,9671,9731,948.51,957
08/25/20161,954.51,963.51,9401,948
08/26/20161,9571,989.51,949.51,972.5
08/30/20161,9601,987.51,9571,978
08/31/20161,9741,9781,934.881,942
09/01/20161,944.51,944.51,887.51,900
09/02/20161,911.51,9651,8941,953
09/05/20161,9531,9951,9411,972.5
09/06/20161,9771,9801,933.51,938.5
09/07/20161,948.51,976.51,945.51,976
09/08/20161,989.52,0041,981.51,995.5
09/09/20161,9892,0011,953.51,961.5
09/12/20161,9301,9371,913.211,929.5
09/13/20161,936.51,9421,9051,906.5
09/14/20161,911.51,921.51,8871,890.5
09/15/20161,8801,8951,869.251,888.5
09/16/20161,8901,900.081,873.51,888.5
09/19/20161,906.51,931.081,9011,921.5
09/20/20161,9111,932.51,902.51,910
09/21/20161,9181,926.51,908.581,917.5
09/22/20161,9321,975.51,9311,950.5
09/23/20161,9461,9701,937.651,954
09/26/20161,9301,937.631,916.911,925
09/27/20161,9341,9401,878.51,882.5
09/28/20161,8901,914.51,8901,895.5
09/29/20161,994.52,0221,987.52,022
09/30/20161,997.52,0131,978.51,997
10/03/20162,015.52,057.52,009.52,044
10/04/20162,0572,130.412,0532,097.5
10/05/20162,1012,1272,091.432,125
10/06/20162,1302,140.52,118.52,122
10/07/20162,1412,188.52,1282,167.5
10/10/20162,1722,234.732,1672,227
10/11/20162,222.52,251.52,2052,212
10/12/20162,201.52,2172,184.52,187
10/13/20162,1782,1812,1532,176.5
10/14/20162,1702,2132,167.162,184.5
10/17/20162,1772,179.52,140.12,145.5
10/18/20162,1702,177.952,142.52,145
10/19/20162,1542,1732,1412,164.5
10/20/20162,1712,1852,160.52,174.5
10/21/20162,1702,174.52,161.52,168.5
10/24/20162,182.52,192.52,163.52,163.5
10/25/20162,1642,199.52,1642,182.5
10/26/20162,171.52,174.52,117.52,135.5
10/27/20162,1342,170.552,1212,170.5
10/28/20162,150.52,1672,1272,155
10/31/20162,1372,144.52,110.952,115
11/01/20162,1842,217.52,176.52,199
11/02/20162,1912,202.52,1362,136.5
11/03/20162,1602,176.52,110.52,110.5
11/04/20162,1102,111.52,0762,090.5
11/07/20162,1322,136.52,1152,135.5
11/08/20162,145.52,170.072,1402,165
11/09/20162,108.52,163.52,0992,163.5
11/10/20162,156.52,207.852,1292,135.5
11/11/20162,133.52,1472,0282,038
11/14/20162,0522,0582,0062,017.5
11/15/20162,043.52,084.52,014.872,076.5
11/16/20162,0842,0862,049.52,066
11/17/20162,073.52,0892,046.52,079.5
11/18/20162,0782,0912,040.52,069.5
11/21/20162,082.52,123.52,079.492,100
11/22/20162,1172,162.482,1042,110
11/23/20162,126.52,135.52,0982,106
11/24/20162,111.52,117.52,1012,117.5
11/25/20162,1082,1192,099.022,111
11/28/20162,095.52,098.212,059.52,072
11/29/20162,0692,0712,0122,031.5
11/30/20162,047.52,1392,040.52,118.5
12/01/20162,161.52,1872,1392,178
12/02/20162,1572,162.52,129.12,152
12/05/20162,1272,172.52,1272,155
12/06/20162,1472,166.52,1342,154
12/07/20162,1722,205.52,145.42,194
12/08/20162,1782,209.52,175.52,195
12/09/20162,199.52,2002,179.552,184
12/12/20162,2162,265.52,2052,218.5
12/13/20162,220.52,2422,2112,241
12/14/20162,2402,254.52,2302,238.5
12/15/20162,235.52,272.52,209.52,269
12/16/20162,2782,289.462,2712,289
12/19/20162,295.52,3142,278.142,304.5
12/20/20162,3002,3362,2932,329.5
12/21/20162,3252,3342,3082,323
12/22/20162,320.52,327.082,3102,323.5
12/23/20162,325.52,329.52,3082,321
12/28/20162,3272,351.52,3252,345
12/29/20162,3322,358.52,3302,358
12/30/20162,342.52,357.52,338.032,354