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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,391.7787
CLOSE 2,390.0277

Low

LOW 2,124

High

HIGH 2,647
DATEOPENHIGHLOWCLOSE
01/02/20192,309.52,3802,286.52,363.5
01/03/20192,355.52,3842,3382,365
01/04/20192,403.52,4202,3792,400
01/07/20192,4202,4232,365.52,389
01/08/20192,391.52,4122,3852,387.5
01/09/20192,4132,4142,3912,395
01/10/20192,393.52,418.52,380.52,418.5
01/11/20192,426.52,455.182,142.52,389
01/14/20192,3702,394.52,352.52,379
01/15/20192,3912,409.012,3762,397
01/16/20192,395.52,4012,346.282,351
01/17/20192,3442,354.52,3152,322
01/18/20192,3702,4032,3432,389
01/21/20192,404.52,413.52,3972,403
01/22/20192,3752,3762,319.52,334.5
01/23/20192,327.52,329.52,2732,281
01/24/20192,2822,294.52,254.52,284
01/25/20192,2872,303.52,268.52,268.5
01/28/20192,261.52,2642,2272,227
01/29/20192,2452,265.52,2352,248.5
01/30/20192,261.52,315.852,260.52,285.5
01/31/20192,3602,392.52,345.52,368.5
02/01/20192,3672,3952,352.52,384.5
02/04/20192,399.52,442.52,395.52,431
02/05/20192,450.52,4912,448.52,487
02/06/20192,4702,495.172,459.372,489
02/07/20192,489.52,5142,4502,451.5
02/08/20192,446.52,458.52,4372,443
02/11/20192,4602,491.52,442.52,460
02/12/20192,480.52,4902,465.52,474.5
02/13/20192,496.52,496.52,468.52,490
02/14/20192,4682,474.52,447.52,460
02/15/20192,4532,486.432,437.52,443.5
02/18/20192,4482,4482,4252,425
02/19/20192,422.52,437.52,414.52,422.5
02/20/20192,4352,441.52,415.52,440.5
02/21/20192,4362,4392,4092,419
02/22/20192,406.52,439.52,404.52,414.5
02/25/20192,415.52,432.242,398.52,409.5
02/26/20192,3952,409.52,367.52,398.5
02/27/20192,3822,3922,367.52,384.5
02/28/20192,372.52,382.52,360.472,364.5
03/01/20192,3722,380.52,361.52,364.5
03/04/20192,373.52,385.512,3572,366.5
03/05/20192,377.52,393.52,365.52,387
03/06/20192,3782,4012,374.672,387
03/07/20192,378.52,388.52,365.482,377
03/08/20192,359.52,367.52,3172,334.5
03/11/20192,3432,365.52,3412,350
03/12/20192,3452,364.82,3142,359.5
03/13/20192,348.52,382.52,3452,375.5
03/14/20192,3862,4132,3802,390
03/15/20192,402.52,4202,393.52,403.5
03/18/20192,3962,4312,3952,430
03/19/20192,423.52,4522,422.52,438.5
03/20/20192,4272,456.162,4212,442.5
03/21/20192,462.52,4892,4502,473
03/22/20192,4622,4632,3912,406
03/25/20192,392.52,4182,385.182,390
03/26/20192,4022,424.52,3912,399.5
03/27/20192,4092,4092,3662,384
03/28/20192,3852,408.52,375.52,399
03/29/20192,4202,4382,4172,428
04/01/20192,438.52,452.52,429.52,432.5
04/02/20192,443.52,460.52,4412,450
04/03/20192,449.52,458.52,4372,458.5
04/04/20192,4482,4592,427.52,458.5
04/05/20192,4622,5012,4592,497
04/08/20192,500.52,525.132,493.32,522.5
04/09/20192,5182,538.52,496.162,502.5
04/10/20192,5132,522.572,4952,511.5
04/11/20192,5142,522.52,5012,506
04/12/20192,518.52,5342,493.82,505
04/15/20192,5042,511.62,483.52,490.5
04/16/20192,491.52,504.72,474.52,492
04/17/20192,500.52,514.52,4932,501.5
04/18/20192,493.52,498.52,4772,484
04/23/20192,5062,5512,5062,541.5
04/24/20192,537.52,541.632,486.712,493.5
04/25/20192,4882,504.762,467.52,496
04/26/20192,4932,4932,4382,452.5
04/29/20192,449.52,460.52,4372,449
04/30/20192,4522,470.52,4432,464.5
05/01/20192,4762,476.022,427.52,429
05/02/20192,4702,4942,4532,475
05/03/20192,470.52,5182,465.32,472.5
05/07/20192,457.52,457.52,374.52,376.5
05/08/20192,380.52,433.52,380.52,418
05/09/20192,407.52,440.52,3992,422
05/10/20192,4402,450.192,417.52,433
05/13/20192,4402,480.52,4402,458
05/14/20192,4632,502.032,459.52,497.5
05/15/20192,499.52,5352,4892,526
05/16/20192,5062,535.52,496.52,531.5
05/17/20192,5292,555.52,5292,541.5
05/20/20192,5512,5682,525.52,540
05/21/20192,5502,567.182,5422,547.5
05/22/20192,552.52,571.52,548.752,553
05/23/20192,5252,533.52,468.52,485.5
05/24/20192,487.52,510.52,4872,500.5
05/28/20192,5112,527.52,5002,504
05/29/20192,480.52,4852,451.52,475.5
05/30/20192,4932,504.642,4732,480.5
05/31/20192,460.52,4782,4502,473.5
06/03/20192,4502,4932,429.52,487.5
06/04/20192,487.52,487.52,4512,479
06/05/20192,4832,5072,4722,481.5
06/06/20192,4972,5212,490.682,516.5
06/07/20192,5302,5432,517.52,530.5
06/10/20192,5492,561.52,5432,550
06/11/20192,5552,569.692,5482,548
06/12/20192,5332,550.52,515.52,526
06/13/20192,5202,575.482,5132,518.5
06/14/20192,5332,5332,507.52,516.5
06/17/20192,527.52,528.52,491.52,522.5
06/18/20192,517.52,561.52,516.52,553
06/19/20192,5662,570.462,5512,556
06/20/20192,5712,602.652,562.52,585.5
06/21/20192,5902,627.52,585.822,595
06/24/20192,599.52,609.842,5942,598.5
06/25/20192,5902,610.52,580.52,606.5
06/26/20192,6202,638.52,6142,622
06/27/20192,622.52,626.832,590.52,594.5
06/28/20192,584.52,5952,573.52,581
07/01/20192,601.52,6472,601.52,603
07/02/20192,604.52,6272,5952,595
07/03/20192,5892,600.52,577.662,580.5
07/04/20192,581.52,6072,573.52,593.5
07/05/20192,590.52,6032,5802,586.5
07/08/20192,5802,5942,5782,580
07/09/20192,5892,6012,580.42,595
07/10/20192,599.52,617.52,5952,607.5
07/11/20192,6192,630.52,602.52,606.5
07/12/20192,615.52,619.52,5912,591
07/15/20192,5902,603.52,5772,592.5
07/16/20192,5822,5952,5772,594.5
07/17/20192,5772,585.52,551.52,557.5
07/18/20192,541.52,549.12,528.52,531
07/19/20192,547.52,553.52,5232,542.5
07/22/20192,559.52,576.52,550.52,565.5
07/23/20192,571.52,5952,5702,570
07/24/20192,571.52,572.52,533.52,545.5
07/25/20192,5412,5652,530.52,542.5
07/26/20192,5392,565.972,534.52,554
07/29/20192,5442,6182,5442,609
07/30/20192,618.52,6412,6122,618
07/31/20192,627.52,640.52,5962,602.5
08/01/20192,5202,5202,4502,472
08/02/20192,4502,4552,3982,408.5
08/05/20192,3802,4022,348.52,362
08/06/20192,352.52,355.52,3222,329.5
08/07/20192,344.52,366.562,311.032,318.5
08/08/20192,356.52,364.52,318.452,345
08/09/20192,352.52,352.52,3102,339
08/12/20192,353.52,363.52,333.52,349
08/13/20192,3512,391.52,336.52,380.5
08/14/20192,381.52,3852,311.52,332.5
08/15/20192,3102,311.52,237.52,258.5
08/16/20192,264.52,274.52,253.52,265.5
08/19/20192,296.52,318.52,283.52,304.5
08/20/20192,306.52,309.52,2662,269.5
08/21/20192,2872,3162,283.52,309.5
08/22/20192,3032,3032,2642,278.5
08/23/20192,287.52,287.52,249.52,252
08/27/20192,2522,271.52,2412,243
08/28/20192,2522,2792,234.52,270.5
08/29/20192,276.52,306.52,264.562,288.5
08/30/20192,2892,2952,2572,265
09/02/20192,2762,291.52,267.992,279
09/03/20192,2812,2932,252.52,269.5
09/04/20192,2802,284.32,2572,280
09/05/20192,287.52,295.52,265.852,279
09/06/20192,270.52,280.332,2422,256
09/09/20192,278.52,2942,2522,267.5
09/10/20192,2702,324.52,265.52,319
09/11/20192,3012,3222,2962,298.5
09/12/20192,2902,2962,2612,283
09/13/20192,2812,297.282,2762,279.5
09/16/20192,3552,3602,322.52,322.5
09/17/20192,3272,3632,3062,332
09/18/20192,3222,352.872,314.52,339
09/19/20192,330.52,368.52,3192,347.5
09/20/20192,339.52,3512,324.52,334.5
09/23/20192,3452,364.32,3242,357.5
09/24/20192,3602,3612,312.252,324
09/25/20192,3052,334.52,304.52,328.5
09/26/20192,3352,3682,334.52,358
09/27/20192,3752,4102,372.242,410
09/30/20192,4122,419.52,3792,396
10/01/20192,4092,416.52,3872,395.5
10/02/20192,381.52,381.52,297.812,300
10/03/20192,285.52,297.52,2572,284
10/04/20192,310.52,3232,2922,309.5
10/07/20192,304.52,3382,298.52,334.5
10/08/20192,334.52,340.52,309.52,309.5
10/09/20192,3092,3212,2922,307
10/10/20192,3052,3332,298.262,304
10/11/20192,3052,326.52,269.52,282
10/14/20192,2882,3022,2682,277.5
10/15/20192,285.52,288.52,2452,255.5
10/16/20192,2552,2742,2292,232.5
10/17/20192,2382,2712,2332,246
10/18/20192,2492,2592,224.52,226.5
10/21/20192,2222,234.352,2112,226.5
10/22/20192,2362,2872,232.52,275
10/23/20192,2822,308.52,2692,304.5
10/24/20192,3012,3322,2932,313
10/25/20192,3092,325.92,304.52,324
10/28/20192,329.52,343.222,321.52,327
10/29/20192,3202,335.52,303.52,334.5
10/30/20192,3272,3342,3132,322.5
10/31/20192,301.52,314.52,2182,218
11/01/20192,218.52,2572,2182,253.5
11/04/20192,264.52,3092,257.122,302.5
11/05/20192,3092,3342,3072,324.5
11/06/20192,329.52,3412,316.252,337
11/07/20192,333.52,348.12,328.62,335
11/08/20192,3372,345.12,3252,329.5
11/11/20192,3292,3292,2912,323
11/12/20192,326.52,341.52,3232,331
11/13/20192,316.52,333.52,3042,325
11/14/20192,2952,3102,2852,285
11/15/20192,293.52,300.52,274.52,292.5
11/18/20192,2862,294.52,270.752,276
11/19/20192,2762,3042,264.52,267.5
11/20/20192,2512,2572,221.252,250.5
11/21/20192,2252,2522,2122,250
11/22/20192,2672,285.52,2572,269
11/25/20192,2712,285.52,263.762,267.5
11/26/20192,2702,275.52,233.52,235
11/27/20192,2452,2452,219.352,219.5
11/28/20192,220.52,229.52,210.162,223.5
11/29/20192,2122,229.22,189.52,189.5
12/02/20192,199.52,226.52,1962,199.5
12/03/20192,190.52,196.12,1332,140
12/04/20192,137.52,1642,134.52,144.5
12/05/20192,1472,153.482,1242,126.5
12/06/20192,126.52,170.542,126.52,166
12/09/20192,158.52,165.112,149.92,158
12/10/20192,1512,163.52,1362,156.5
12/11/20192,157.52,179.52,145.52,145.5
12/12/20192,1502,182.52,148.52,166
12/13/20192,1352,1642,1252,135.5
12/16/20192,1372,179.52,1362,160
12/17/20192,175.52,2292,167.52,229
12/18/20192,223.52,2572,2212,248.5
12/19/20192,2442,275.52,240.52,272.5
12/20/20192,2502,259.52,227.52,233.5
12/23/20192,234.52,2612,227.672,259
12/24/20192,271.52,2832,266.32,275.5
12/27/20192,274.52,2922,2602,271
12/30/20192,2662,2682,2462,247.5
12/31/20192,235.52,255.52,2292,239.5