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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,518.8913
CLOSE 2,518.5059

Low

LOW 2,194

High

HIGH 2,845.5
DATEOPENHIGHLOWCLOSE
01/02/20182,5052,512.22,479.52,500
01/03/20182,5082,541.52,506.52,534.5
01/04/20182,5472,561.952,533.52,561
01/05/20182,5612,568.342,548.52,563
01/08/20182,5642,5682,5542,560
01/09/20182,562.52,576.52,555.52,569
01/10/20182,571.52,594.52,5692,594.5
01/11/20182,5852,6072,5832,607
01/12/20182,6072,6122,588.52,603
01/15/20182,6072,6142,5962,609
01/16/20182,6172,6172,584.52,589.5
01/17/20182,5742,588.52,553.52,568.5
01/18/20182,574.52,5792,561.52,569.5
01/19/20182,558.52,5712,548.52,560
01/22/20182,559.52,5812,5572,570
01/23/20182,578.52,590.032,5732,584.5
01/24/20182,586.52,591.52,552.552,553.5
01/25/20182,5562,5772,552.12,562
01/26/20182,5662,577.672,552.52,554
01/29/20182,553.52,582.182,5482,573.5
01/30/20182,5572,570.042,527.52,527.5
01/31/20182,5272,532.52,4932,496
02/01/20182,4602,482.392,396.52,432.5
02/02/20182,443.52,4642,4152,423.5
02/05/20182,3982,4102,3812,397
02/06/20182,3102,3742,281.52,305
02/07/20182,3502,3722,326.52,345.5
02/08/20182,3282,3372,285.52,296
02/09/20182,283.52,2962,246.232,253.5
02/12/20182,2842,3222,274.52,306.5
02/13/20182,3122,3252,3012,307.5
02/14/20182,3192,3302,2812,319.5
02/15/20182,3222,352.062,2652,279
02/16/20182,3002,330.32,272.52,288.5
02/19/20182,294.52,301.972,277.52,283
02/20/20182,2892,2942,2682,281
02/21/20182,275.52,291.52,2672,283.5
02/22/20182,2652,294.52,2552,291.5
02/23/20182,296.52,296.52,275.542,285
02/26/20182,299.52,3152,284.52,314
02/27/20182,320.52,3342,309.042,316.5
02/28/20182,3052,3522,2992,321
03/01/20182,314.52,3292,286.52,307.5
03/02/20182,294.52,306.52,264.962,279.5
03/05/20182,2842,301.52,265.52,292
03/06/20182,3162,3302,3042,307.5
03/07/20182,296.52,305.52,283.52,287
03/08/20182,2822,2942,2752,290.5
03/09/20182,2922,2922,265.52,287.5
03/12/20182,300.52,303.52,2682,278
03/13/20182,2822,300.512,252.52,252.5
03/14/20182,2502,257.52,2242,230
03/15/20182,230.52,239.52,216.932,220.5
03/16/20182,2152,255.52,2152,248.5
03/19/20182,2392,2422,1942,201.5
03/20/20182,221.52,2392,203.52,229.5
03/21/20182,237.52,2642,2162,260
03/22/20182,253.52,265.52,231.52,250
03/23/20182,2412,2572,219.652,248.5
03/26/20182,251.52,285.52,2432,256
03/27/20182,293.52,3222,286.52,307
03/28/20182,282.52,297.52,262.662,285
03/29/20182,2862,3002,275.52,277
04/03/20182,2612,292.52,2612,271
04/04/20182,2802,2862,2582,282
04/05/20182,309.52,3732,3082,373
04/06/20182,3762,384.52,355.52,363
04/09/20182,3692,375.52,3552,371.5
04/10/20182,392.52,423.52,378.082,419
04/11/20182,415.52,4402,407.52,433.5
04/12/20182,4352,4502,4022,411
04/13/20182,412.52,425.52,4012,422
04/16/20182,418.52,419.52,385.52,404.5
04/17/20182,407.52,435.52,4032,429
04/18/20182,4382,4932,437.12,488
04/19/20182,5002,537.52,4952,535
04/20/20182,549.52,555.952,5252,548
04/23/20182,545.52,577.52,5432,575.5
04/24/20182,5802,607.52,579.682,607.5
04/25/20182,570.52,598.42,562.32,588
04/26/20182,527.52,569.52,5152,569
04/27/20182,5612,6002,5542,596
04/30/20182,586.52,602.52,578.62,601.5
05/01/20182,6012,617.52,5872,595
05/02/20182,5952,626.082,5922,607.5
05/03/20182,6052,628.52,602.52,615
05/04/20182,6252,659.52,618.52,655.5
05/08/20182,6552,6642,6292,633
05/09/20182,6652,7272,6612,722
05/10/20182,7202,726.712,681.52,693
05/11/20182,6932,724.72,681.52,710.5
05/14/20182,7002,7392,691.52,739
05/15/20182,7332,787.52,728.72,772.5
05/16/20182,7622,7842,7422,747
05/17/20182,749.52,805.52,742.52,805.5
05/18/20182,7862,806.52,7782,804
05/21/20182,807.52,844.52,8042,841
05/22/20182,8302,845.52,813.52,826.5
05/23/20182,8102,8102,724.52,738.5
05/24/20182,753.52,761.52,6772,677
05/25/20182,6772,681.52,614.852,639.5
05/29/20182,6002,641.52,567.52,627
05/30/20182,624.52,690.42,624.52,687
05/31/20182,6932,7012,668.52,677
06/01/20182,684.52,7162,6772,698
06/04/20182,697.52,7242,686.52,693.5
06/05/20182,676.52,7032,645.52,669
06/06/20182,6762,6882,646.52,662.5
06/07/20182,6632,7052,6542,698.5
06/08/20182,682.52,716.52,673.52,700
06/11/20182,709.52,738.52,6952,727.5
06/12/20182,731.52,737.52,6982,700
06/13/20182,684.52,708.52,6612,675
06/14/20182,658.52,7252,6492,710.5
06/15/20182,705.52,7132,625.52,625.5
06/18/20182,6182,667.82,6102,659.5
06/19/20182,639.52,665.752,6312,662
06/20/20182,6782,690.252,6362,645
06/21/20182,652.52,652.52,6042,617
06/22/20182,618.52,720.52,5992,707.5
06/25/20182,6882,7052,622.52,624
06/26/20182,634.52,670.52,620.52,654.5
06/27/20182,6662,7422,6662,729
06/28/20182,7292,742.52,7002,728.5
06/29/20182,744.52,7512,712.52,713.5
07/02/20182,6882,699.52,670.52,673
07/03/20182,6952,730.52,6752,689
07/04/20182,6892,692.52,6642,664
07/05/20182,670.52,715.52,665.52,690.5
07/06/20182,6992,705.52,6582,698.5
07/09/20182,707.52,7622,703.52,756
07/10/20182,769.52,792.52,764.52,780.5
07/11/20182,7532,7572,7202,724
07/12/20182,7062,738.52,704.52,729
07/13/20182,740.52,748.52,720.52,731
07/16/20182,7302,738.912,660.52,672.5
07/17/20182,684.52,7032,670.52,684
07/18/20182,696.52,714.52,6862,710.5
07/19/20182,7302,766.52,7182,744
07/20/20182,743.52,759.22,715.152,725
07/23/20182,7112,743.52,7112,724.5
07/24/20182,719.52,7572,7022,745
07/25/20182,7462,757.52,698.52,725
07/26/20182,7112,7112,607.52,626.5
07/27/20182,6332,6672,626.52,661
07/30/20182,6462,673.52,6382,647
07/31/20182,6422,6962,6422,671.5
08/01/20182,6662,6812,617.52,621
08/02/20182,601.52,616.52,570.52,584.5
08/03/20182,595.52,601.52,576.52,598
08/06/20182,6012,614.52,581.132,602.5
08/07/20182,6072,6512,6072,629.5
08/08/20182,6372,668.52,625.52,653
08/09/20182,6202,622.52,600.062,604
08/10/20182,5892,623.412,564.52,570.5
08/13/20182,5722,590.52,562.52,562.5
08/14/20182,567.52,5702,5352,535
08/15/20182,5412,5432,4662,487.5
08/16/20182,5002,5242,4912,513.5
08/17/20182,5072,5212,4922,511.5
08/20/20182,519.52,5412,5152,529
08/21/20182,5292,554.52,5202,545
08/22/20182,529.52,576.52,5222,567.5
08/23/20182,566.52,596.52,5592,587.5
08/24/20182,5832,6222,5832,614
08/28/20182,630.52,6382,601.52,618
08/29/20182,6112,616.932,574.52,587
08/30/20182,583.52,6002,5752,595
08/31/20182,5892,593.52,540.52,540.5
09/03/20182,557.52,600.52,556.52,595
09/04/20182,5942,609.82,5792,579
09/05/20182,567.52,576.52,529.52,545.5
09/06/20182,5432,5612,4982,500.5
09/07/20182,500.52,508.52,4472,479
09/10/20182,485.52,4892,4542,462.5
09/11/20182,4692,4972,444.52,493
09/12/20182,496.52,525.52,4912,518.5
09/13/20182,513.52,5202,4872,503.5
09/14/20182,5152,524.52,5042,508
09/17/20182,504.52,526.52,497.52,514.5
09/18/20182,5162,554.52,5072,548
09/19/20182,5502,560.72,5322,549
09/20/20182,554.52,5652,5332,552.5
09/21/20182,5572,623.52,5572,615.5
09/24/20182,616.52,655.52,6142,632
09/25/20182,6412,695.52,6402,695.5
09/26/20182,6962,702.52,663.52,673.5
09/27/20182,6722,699.52,671.52,679
09/28/20182,6802,6992,6392,689
10/01/20182,690.52,7102,683.52,696.5
10/02/20182,694.52,709.52,6832,691.5
10/03/20182,7062,7162,6922,705.5
10/04/20182,7152,725.512,681.52,694
10/05/20182,6942,696.52,6322,635
10/08/20182,633.52,633.52,594.52,611.5
10/09/20182,6272,647.852,6082,638
10/10/20182,6382,6572,5892,599
10/11/20182,551.52,5722,513.52,520
10/12/20182,5362,5432,506.522,510.5
10/15/20182,5262,5532,5122,541.5
10/16/20182,5342,553.52,5022,545.5
10/17/20182,5532,566.52,515.372,549
10/18/20182,532.52,5612,521.52,532
10/19/20182,540.52,5792,5352,569
10/22/20182,578.52,589.22,545.52,548.5
10/23/20182,5142,536.52,4712,482.5
10/24/20182,4802,511.52,4572,468
10/25/20182,4352,481.52,429.52,469.5
10/26/20182,455.52,4602,381.52,452
10/29/20182,463.52,487.32,456.52,469.5
10/30/20182,477.52,506.52,4542,488
10/31/20182,5402,571.52,526.52,565
11/01/20182,543.52,5752,460.52,475
11/02/20182,5012,5042,446.52,455.5
11/05/20182,4522,4992,4442,483
11/06/20182,478.52,486.52,450.562,455.5
11/07/20182,469.52,5132,4612,473.5
11/08/20182,492.52,492.52,449.52,465
11/09/20182,439.52,4662,4292,462.5
11/12/20182,501.52,5282,4802,480
11/13/20182,4572,4752,408.52,429
11/14/20182,389.52,444.122,371.52,406.5
11/15/20182,399.52,447.52,385.52,447.5
11/16/20182,4582,487.52,435.52,453.5
11/19/20182,458.52,467.52,431.52,436
11/20/20182,4312,4482,3712,394
11/21/20182,3912,454.52,386.52,450
11/22/20182,459.52,460.52,4102,425.5
11/23/20182,4172,429.52,3232,332.5
11/26/20182,366.52,4142,359.52,400
11/27/20182,3992,405.52,3632,384
11/28/20182,4032,411.52,3652,383
11/29/20182,3912,4312,365.52,414.5
11/30/20182,4152,4222,395.52,395.5
12/03/20182,4752,4942,454.52,460.5
12/04/20182,4622,4842,457.52,462
12/05/20182,4402,4402,3982,411
12/06/20182,393.52,4012,2882,301.5
12/07/20182,3302,4122,321.52,365
12/10/20182,356.52,372.52,3242,327
12/11/20182,350.52,384.52,3312,350
12/12/20182,3652,3872,3502,366.5
12/13/20182,370.52,375.42,325.52,362
12/14/20182,3452,3822,3372,358
12/17/20182,3472,363.12,327.52,339
12/18/20182,2942,3042,2722,281.5
12/19/20182,2612,3302,2612,318
12/20/20182,2842,3152,2692,290.5
12/21/20182,2702,2892,253.52,281.5
12/24/20182,2702,293.52,2702,291
12/27/20182,316.52,3232,2422,268.5
12/28/20182,292.52,331.52,2892,328
12/31/20182,3372,3532,3222,340