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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,241.0754
CLOSE 2,239.4107

Low

LOW 2,037

High

HIGH 2,580.53
DATEOPENHIGHLOWCLOSE
01/03/20172,354.52,391.122,3542,371.5
01/04/20172,379.52,403.682,366.252,375
01/05/20172,373.52,375.52,347.952,357
01/06/20172,3602,389.582,3402,359.5
01/09/20172,367.52,372.52,337.52,344
01/10/20172,351.52,363.52,334.52,338.5
01/11/20172,331.52,3782,325.52,365.5
01/12/20172,3672,379.552,3582,376
01/13/20172,3812,3892,3652,377.5
01/16/20172,378.52,389.092,3642,371
01/17/20172,367.52,3702,3322,334.5
01/18/20172,350.52,357.52,331.52,346.5
01/19/20172,3372,346.52,289.52,300.5
01/20/20172,3142,330.52,308.752,316
01/23/20172,2992,313.52,278.52,288
01/24/20172,2932,309.52,2902,293
01/25/20172,3012,312.182,297.052,300
01/26/20172,3042,306.742,2802,285
01/27/20172,2912,298.52,273.12,286
01/30/20172,2702,276.072,2322,246
01/31/20172,2452,283.822,236.52,236.5
02/01/20172,255.52,2582,2132,223
02/02/20172,2502,286.52,242.52,258
02/03/20172,2672,296.52,250.122,285
02/06/20172,2852,288.52,257.132,281
02/07/20172,272.52,2932,2422,249
02/08/20172,2292,2422,183.52,208.5
02/09/20172,2192,2472,2042,241.5
02/10/20172,2442,278.52,240.52,267.5
02/13/20172,271.52,283.052,260.52,275
02/14/20172,2732,2942,264.62,276.5
02/15/20172,2972,297.52,272.52,274.5
02/16/20172,2592,276.12,225.52,225.5
02/17/20172,215.52,237.752,181.252,185.5
02/20/20172,196.52,2012,168.52,170.5
02/21/20172,1732,207.52,168.52,188.5
02/22/20172,1962,203.42,171.42,177
02/23/20172,182.52,196.92,1752,182
02/24/20172,1852,1852,148.922,166
02/27/20172,1902,1952,172.52,172.5
02/28/20172,181.52,186.52,1602,173.5
03/01/20172,1882,231.32,181.52,227.5
03/02/20172,220.52,237.52,216.52,227
03/03/20172,2262,240.12,2232,238
03/06/20172,229.52,2462,219.92,242
03/07/20172,2492,257.52,239.52,253.5
03/08/20172,2482,251.382,225.52,225.5
03/09/20172,2102,2102,137.362,180
03/10/20172,199.52,236.52,197.52,209.5
03/13/20172,2122,225.52,190.52,222
03/14/20172,2302,2382,177.52,183.5
03/15/20172,192.52,206.92,188.382,190.5
03/16/20172,2212,244.362,2042,215
03/17/20172,2222,245.082,2182,230
03/20/20172,2182,224.082,2102,216.5
03/21/20172,2232,235.52,198.982,210.5
03/22/20172,203.52,211.842,184.52,204
03/23/20172,2052,206.762,179.242,198.5
03/24/20172,1972,1992,174.52,180
03/27/20172,1702,1792,152.52,173
03/28/20172,1732,213.562,1682,209.5
03/29/20172,2172,2282,187.52,228
03/30/20172,2312,276.472,209.52,221.5
03/31/20172,2222,2242,184.52,184.5
04/03/20172,200.52,2062,169.122,170
04/04/20172,1802,195.52,174.662,192
04/05/20172,2222,234.52,2022,202
04/06/20172,1992,220.922,175.52,207.5
04/07/20172,2242,245.52,209.912,245.5
04/10/20172,2432,248.52,210.582,240.5
04/11/20172,236.52,250.082,217.52,234
04/12/20172,243.52,249.52,222.062,222.5
04/13/20172,214.52,2192,182.52,192.5
04/18/20172,1742,178.372,1252,125
04/19/20172,107.52,112.52,0672,067
04/20/20172,065.52,065.52,046.52,054.5
04/21/20172,052.52,062.292,0372,056.5
04/24/20172,1072,117.62,056.52,100
04/25/20172,113.52,121.52,104.242,106
04/26/20172,1062,118.52,0922,102
04/27/20172,0912,1022,0542,059.5
04/28/20172,0702,081.52,052.52,052.5
05/02/20172,070.52,0772,048.52,053
05/03/20172,0502,060.52,0402,060.5
05/04/20172,121.52,1352,055.52,062
05/05/20172,0452,121.322,0382,117.5
05/08/20172,132.52,157.872,117.52,131.5
05/09/20172,149.52,153.52,1362,141
05/10/20172,1422,180.52,1352,168.5
05/11/20172,1732,2002,1732,195
05/12/20172,1952,1982,176.52,193.5
05/15/20172,207.52,225.52,187.692,204
05/16/20172,210.52,233.52,187.692,228.5
05/17/20172,2152,254.112,206.942,250.5
05/18/20172,2062,216.052,155.52,161
05/19/20172,1802,209.672,154.52,165
05/22/20172,179.52,1802,152.52,152.5
05/23/20172,1562,1752,151.142,156.5
05/24/20172,169.52,174.392,153.52,172
05/25/20172,174.52,176.52,148.52,161
05/26/20172,1502,174.52,1472,166.5
05/30/20172,155.52,174.892,150.52,165
05/31/20172,169.52,174.52,142.642,143.5
06/01/20172,1622,1662,143.52,158
06/02/20172,149.52,162.52,1312,135.5
06/05/20172,151.52,1562,1292,140
06/06/20172,139.52,150.52,123.652,136.5
06/07/20172,157.52,1592,114.52,115
06/08/20172,1202,125.52,105.52,110
06/09/20172,1402,1522,1192,152
06/12/20172,1712,207.52,137.662,185.5
06/13/20172,2062,2062,173.52,179
06/14/20172,182.52,190.52,1422,142
06/15/20172,140.52,143.52,112.52,127
06/16/20172,133.52,1602,1322,160
06/19/20172,176.52,1882,1672,175
06/20/20172,1752,1802,121.52,125.5
06/21/20172,123.52,125.52,0952,097
06/22/20172,0942,099.52,052.52,097.5
06/23/20172,0992,0992,0722,096.5
06/26/20172,1052,1192,097.52,103
06/27/20172,098.52,1332,095.52,125.5
06/28/20172,122.52,1292,095.52,113.5
06/29/20172,114.52,124.52,092.52,094.5
06/30/20172,084.52,087.52,0602,062.5
07/03/20172,072.52,1072,0682,100.5
07/04/20172,099.52,1132,088.52,101
07/05/20172,1032,1082,0662,074
07/06/20172,074.52,084.52,0492,069
07/07/20172,061.52,068.52,045.52,060.5
07/10/20172,0732,0772,054.52,059
07/11/20172,062.52,0682,0392,056
07/12/20172,0732,1082,0732,092
07/13/20172,090.52,0962,0652,074.5
07/14/20172,078.52,091.52,0582,062
07/17/20172,070.52,0792,0612,063.5
07/18/20172,0582,082.52,0492,065.5
07/19/20172,0722,079.52,057.52,075
07/20/20172,081.52,1182,076.52,112
07/21/20172,1092,126.52,0812,086.5
07/24/20172,0802,082.52,057.52,065
07/25/20172,078.52,1012,073.52,093.5
07/26/20172,0932,1122,0902,097
07/27/20172,102.52,1262,097.52,111
07/28/20172,115.52,147.52,1112,131.5
07/31/20172,1272,1662,126.52,152
08/01/20172,166.52,1732,155.52,160
08/02/20172,1662,1882,146.52,185
08/03/20172,181.52,2122,167.52,207
08/04/20172,194.52,2252,194.52,218.5
08/07/20172,2192,2322,2182,230
08/08/20172,2332,256.52,2312,248
08/09/20172,2432,255.52,230.52,246.5
08/10/20172,2192,2192,1922,202.5
08/11/20172,182.52,187.52,1682,183
08/14/20172,1842,1942,164.52,181.5
08/15/20172,1812,1902,1602,167
08/16/20172,180.52,188.52,1662,167
08/17/20172,165.52,168.52,1502,161
08/18/20172,160.52,1632,1362,145.5
08/21/20172,1452,151.52,130.52,142.5
08/22/20172,1522,1662,1472,150.5
08/23/20172,1512,1692,145.52,166.5
08/24/20172,172.52,1752,1612,162
08/25/20172,1712,181.52,1622,172.5
08/29/20172,155.52,158.52,130.52,153.5
08/30/20172,1662,1672,1462,158.5
08/31/20172,1612,1692,1472,160.5
09/01/20172,1642,1652,143.52,152.5
09/04/20172,148.52,158.52,1462,153
09/05/20172,1592,1702,1532,158
09/06/20172,1562,1762,1442,169
09/07/20172,1772,201.52,1712,191.5
09/08/20172,190.52,2022,174.52,181
09/11/20172,1862,1962,1742,187
09/12/20172,188.52,191.52,1632,178
09/13/20172,1682,206.52,161.52,192
09/14/20172,195.52,2142,175.52,181.5
09/15/20172,179.52,1812,1342,142.5
09/18/20172,1482,157.52,137.52,155.5
09/19/20172,154.52,1832,154.52,178.5
09/20/20172,1862,198.52,169.52,198.5
09/21/20172,202.52,2232,202.52,217.5
09/22/20172,216.52,2442,206.52,241.5
09/25/20172,226.52,2622,223.52,259.5
09/26/20172,265.52,289.52,257.52,278
09/27/20172,2822,288.52,257.52,271
09/28/20172,2772,2962,2682,286
09/29/20172,292.52,306.52,283.52,294.5
10/02/20172,305.52,3222,2992,312
10/03/20172,3152,3452,3012,345
10/04/20172,333.52,338.52,3162,324
10/05/20172,3262,346.52,3262,345
10/06/20172,3522,3572,331.52,331.5
10/09/20172,329.52,3332,317.52,329
10/10/20172,327.52,3402,3132,333.5
10/11/20172,332.52,346.52,3252,337.5
10/12/20172,3412,3432,326.52,330
10/13/20172,318.52,333.52,3092,328
10/16/20172,3292,367.842,321.52,322
10/17/20172,3232,341.52,314.52,318.5
10/18/20172,3262,358.292,321.52,334.5
10/19/20172,332.52,3502,3282,346
10/20/20172,3572,357.52,3412,353.5
10/23/20172,350.52,3682,337.52,363
10/24/20172,3502,387.882,347.52,385
10/25/20172,3802,388.132,3532,355.5
10/26/20172,3542,373.92,348.52,360
10/27/20172,3552,3912,351.52,386
10/30/20172,379.52,428.622,379.52,401.5
10/31/20172,4102,4312,401.142,421.5
11/01/20172,4282,4372,4132,417
11/02/20172,434.52,483.062,410.52,475
11/03/20172,481.52,5012,465.52,471.5
11/06/20172,4752,496.52,471.52,490
11/07/20172,507.52,580.532,4872,487
11/08/20172,487.52,4992,478.52,489.5
11/09/20172,482.52,5072,475.52,490
11/10/20172,480.52,497.52,4532,457.5
11/13/20172,4652,493.472,464.52,477.5
11/14/20172,4792,489.52,4622,472.5
11/15/20172,450.52,454.292,428.372,436
11/16/20172,4092,445.22,377.52,378.5
11/17/20172,372.52,516.52,354.52,373
11/20/20172,3602,3852,359.992,377.5
11/21/20172,377.52,3962,3682,377
11/22/20172,3762,418.632,3712,380.5
11/23/20172,3762,391.52,367.52,384
11/24/20172,3832,3882,369.052,385
11/27/20172,3852,392.52,357.752,361
11/28/20172,3872,468.52,3852,448.5
11/29/20172,4302,491.972,407.52,415
11/30/20172,4072,441.432,388.52,388.5
12/01/20172,403.52,4142,382.52,394
12/04/20172,4082,4132,388.52,403.5
12/05/20172,414.52,442.132,395.52,395.5
12/06/20172,395.52,4082,3912,394
12/07/20172,3892,3982,3702,370
12/08/20172,372.52,3932,352.482,385
12/11/20172,3852,4192,3832,412.5
12/12/20172,415.52,453.52,412.52,448
12/13/20172,440.52,455.52,4342,436
12/14/20172,4342,473.432,4272,429.5
12/15/20172,4322,456.52,421.52,452.5
12/18/20172,4612,469.52,4352,452.5
12/19/20172,4432,465.432,4352,444.5
12/20/20172,444.52,445.52,418.52,432
12/21/20172,430.52,476.52,430.52,470
12/22/20172,4702,476.52,463.52,471.5
12/27/20172,4792,501.52,475.52,487.5
12/28/20172,4832,4912,477.52,486.5
12/29/20172,482.52,5102,4792,508.5