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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,344.7291
CLOSE 1,340.2476

Low

LOW 845.1

High

HIGH 2,342.5
DATEOPENHIGHLOWCLOSE
01/02/20202,2402,2672,236.52,258.5
01/03/20202,277.52,309.462,271.82,306.5
01/06/20202,319.52,342.52,291.712,313.5
01/07/20202,3232,3232,2922,299
01/08/20202,3122,3122,276.52,290.5
01/09/20202,2852,2912,269.22,269.5
01/10/20202,2922,2962,2692,270
01/13/20202,281.52,286.52,260.92,280
01/14/20202,284.52,2922,263.82,271.5
01/15/20202,2792,2922,2662,288.5
01/16/20202,2892,3092,228.52,273
01/17/20202,272.52,276.52,2572,265
01/20/20202,274.52,282.52,248.52,252.5
01/21/20202,245.52,2512,205.312,214.5
01/22/20202,216.52,2212,185.132,189
01/23/20202,185.52,1952,170.52,179
01/24/20202,2012,226.52,1952,200
01/27/20202,1752,1882,143.992,151.5
01/28/20202,1622,168.52,146.52,154.5
01/29/20202,158.52,161.52,124.52,124.5
01/30/20202,0842,085.52,0372,046
01/31/20202,0502,056.51,991.22,000
02/03/20201,9971,998.521,963.21,963.2
02/04/20201,9902,0061,9781,998
02/05/20201,9922,036.51,9822,015.5
02/06/20202,037.52,044.591,9982,000.5
02/07/20201,997.22,002.51,970.61,986
02/10/20201,996.81,997.61,960.61,964.8
02/11/20201,980.42,004.721,976.41,987.4
02/12/20202,0092,0332,001.52,021
02/13/20201,992.61,998.591,9401,947.2
02/14/20201,955.81,959.41,923.61,927
02/17/20201,935.81,9541,931.61,937.6
02/18/20201,928.61,9391,908.951,921.6
02/19/20201,9391,939.81,919.41,933
02/20/20201,941.81,942.61,9211,921
02/21/20201,9081,913.61,871.81,886.4
02/24/20201,839.81,845.81,800.41,822
02/25/20201,8281,831.471,777.61,780.2
02/26/20201,767.21,789.61,762.331,786
02/27/20201,753.61,764.81,7101,732.4
02/28/20201,6711,732.41,628.81,663.6
03/02/20201,7381,745.41,663.81,712
03/03/20201,747.61,7831,713.011,721
03/04/20201,731.41,768.41,711.21,738.6
03/05/20201,735.61,737.61,691.231,694.8
03/06/20201,6731,684.61,595.61,595.6
03/09/20201,280.81,399.281,239.21,304.8
03/10/20201,3701,476.321,318.41,348
03/11/20201,384.61,399.41,299.61,311.4
03/12/20201,2671,281.81,1001,100
03/13/20201,1931,2471,060.21,083.8
03/16/20201,0801,085993.81,003.4
03/17/20201,050.41,062.199621,026.2
03/18/2020977.7981.4907.1916.8
03/19/2020890.61,028.2889.7960
03/20/20201,036.41,081.61,008.41,033.6
03/23/20209981,102.4985.131,067.6
03/24/20201,148.61,312.21,132.81,312.2
03/25/20201,3581,417.41,269.21,417.4
03/26/20201,3501,387.81,306.81,374
03/27/20201,318.41,355.81,2041,230.6
03/30/20201,197.61,272.61,176.491,262
03/31/20201,294.21,362.41,289.21,359.8
04/01/20201,304.41,392.771,301.21,352.4
04/02/20201,393.81,542.031,393.61,479.6
04/03/20201,459.61,481.61,392.61,418.4
04/06/20201,444.61,4761,401.81,436.4
04/07/20201,5041,514.851,447.81,486
04/08/20201,4561,479.41,430.61,450.6
04/09/20201,491.61,514.81,452.41,472
04/14/20201,492.61,4991,402.41,421
04/15/20201,404.41,411.41,304.81,315.8
04/16/20201,342.81,343.61,2511,272
04/17/20201,307.41,345.81,295.61,343.2
04/20/20201,3401,371.791,3101,345
04/21/20201,302.81,309.41,265.191,288
04/22/20201,3011,3651,266.81,349.6
04/23/20201,366.81,413.41,355.21,400
04/24/20201,3751,397.61,342.61,348.4
04/27/20201,367.21,373.711,332.031,366.2
04/28/20201,379.61,412.41,354.61,404.4
04/29/20201,412.61,467.21,404.21,451.4
04/30/20201,4191,419.771,237.921,286.4
05/01/20201,259.61,287.21,175.81,200
05/04/20201,219.61,258.81,180.921,221.6
05/05/20201,278.41,323.81,254.211,283.4
05/06/20201,2801,284.81,228.21,230.6
05/07/20201,241.41,283.21,231.61,263.6
05/11/20201,277.21,2831,246.271,262
05/12/20201,259.41,2721,244.331,261.2
05/13/20201,257.21,257.21,214.41,223.4
05/14/20201,199.61,207.21,132.41,158.4
05/15/20201,186.21,203.191,156.41,175.6
05/18/20201,210.81,272.61,1811,271.8
05/19/20201,287.61,297.21,237.61,250
05/20/20201,239.81,286.21,2271,277.4
05/21/20201,2681,282.21,238.61,245.4
05/22/20201,2201,263.41,2041,241.4
05/26/20201,279.21,297.61,249.761,254
05/27/20201,272.81,2951,244.81,266.6
05/28/20201,2721,289.81,262.41,264.4
05/29/20201,251.41,2671,2131,226
06/01/20201,2521,258.21,2281,250.2
06/02/20201,260.41,293.41,2581,285
06/03/20201,301.21,3511,301.21,342
06/04/20201,343.81,356.41,317.41,334.4
06/05/20201,357.81,4291,3541,426.6
06/08/20201,439.41,497.61,3651,462.8
06/09/20201,4711,476.41,383.61,384.4
06/10/20201,393.81,4071,347.41,356.4
06/11/20201,301.21,325.21,279.81,279.8
06/12/20201,257.61,3281,248.321,305.8
06/15/20201,276.41,297.571,254.61,290.8
06/16/20201,332.21,3451,3041,318.4
06/17/20201,325.21,336.81,294.61,303.8
06/18/20201,294.41,311.61,282.21,303.6
06/19/20201,317.21,337.21,306.41,318.2
06/22/20201,3001,314.61,288.41,302.2
06/23/20201,3141,353.41,303.21,331
06/24/20201,323.21,3461,266.91,268
06/25/20201,253.81,283.61,238.81,270.6
06/26/20201,288.81,2971,257.61,258.2
06/29/20201,254.41,278.21,2401,270.8
06/30/20201,2661,2801,217.91,224
07/01/20201,240.41,257.41,202.41,236.2
07/02/20201,2401,257.41,230.81,246.2
07/03/20201,244.61,2481,2181,234.4
07/06/20201,258.81,2881,258.61,263.8
07/07/20201,255.41,261.81,234.61,237.6
07/08/20201,222.81,243.21,217.81,225
07/09/20201,2321,238.81,179.81,181.2
07/10/20201,160.81,1961,154.41,188.8
07/13/20201,214.21,2251,196.41,217.8
07/14/20201,214.61,249.81,209.61,247.6
07/15/20201,2591,2711,246.921,259.4
07/16/20201,260.61,275.41,240.61,254.6
07/17/20201,247.21,251.81,231.61,240.6
07/20/20201,225.81,232.61,208.61,217.4
07/21/20201,215.81,2551,210.21,251.2
07/22/20201,244.21,2601,204.81,208.2
07/23/20201,211.21,232.61,195.41,199.2
07/24/20201,1961,2091,189.61,193.2
07/27/20201,191.41,210.41,184.41,184.4
07/28/20201,1911,2081,183.21,183.8
07/29/20201,1851,191.41,166.21,181.4
07/30/20201,185.41,199.61,098.21,113.8
07/31/20201,118.41,178.771,080.81,080.8
08/03/20201,089.21,102.61,066.61,100.8
08/04/20201,110.21,142.81,1031,141.4
08/05/20201,1591,164.081,1431,158.2
08/06/20201,141.81,149.61,115.81,136.6
08/07/20201,133.21,1361,112.41,116.8
08/10/20201,120.21,146.41,116.81,131.4
08/11/20201,145.21,192.41,1451,171.4
08/12/20201,169.41,211.61,169.41,204.4
08/13/20201,1841,194.61,156.21,160.4
08/14/20201,151.41,152.21,115.81,131.4
08/17/20201,134.21,143.21,1201,120
08/18/20201,116.21,129.21,1011,106
08/19/20201,1001,109.61,090.61,108
08/20/20201,097.61,103.21,082.81,082.8
08/21/20201,083.81,086.311,065.81,075.2
08/24/20201,0821,117.81,081.21,115.4
08/25/20201,0891,130.61,0801,082
08/26/20201,0691,090.81,064.21,076.4
08/27/20201,0901,092.41,0621,070.2
08/28/20201,079.81,081.81,0631,063
09/01/20201,056.81,0601,020.41,041.2
09/02/20201,039.61,0561,029.81,031
09/03/20201,031.41,055.81,031.41,039.8
09/04/20201,030.61,058.21,025.41,035.6
09/07/20201,036.21,059.61,0301,056.4
09/08/20201,060.41,0711,009.21,023.6
09/09/20201,028.61,065.21,024.41,041.6
09/10/20201,040.61,057.521,030.841,041.8
09/11/20201,035.81,0461,0241,032
09/14/20201,047.61,0551,013.21,020.2
09/15/20201,021.21,041.61,017.81,032.6
09/16/20201,025.61,038.711,010.61,025.4
09/17/20201,017.21,0231,007.61,011.4
09/18/20201,0101,013.2988.4990.2
09/21/2020983.1985.84948.6965.5
09/22/2020974.51,008.8963.67996.1
09/23/2020999.41,018987995.2
09/24/2020979.11,004.6972978.1
09/25/2020994.61,000.8964.6972.1
09/28/2020981.6989.1965.26977.4
09/29/2020977.4977.8955.42956.5
09/30/2020954.7973.85937.7940.2
10/01/2020945.7951.2906.6907.3
10/02/2020900912.65884.05904
10/05/2020925.7936913.6926.1
10/06/2020936.5972927.5953.6
10/07/2020952.2954.03933936.9
10/08/2020945.4967.4931.8959.1
10/09/2020970997.8965.3978.9
10/12/2020965.2974.7955.9956.8
10/13/2020958.9970.13943.5951.6
10/14/2020954.2965.05946.3960.7
10/15/2020945.1945.1914.5926.1
10/16/2020938.7951922.8946.8
10/19/2020940.4954.1926.6939.4
10/20/2020931941.22919.2932.4
10/21/2020937938903.8908.5
10/22/2020905.5917.5890.6914.6
10/23/2020923.8954.6919.2940.6
10/26/2020915.9934910.6915.8
10/27/2020920921.7886888.2
10/28/2020874874.1845.1866.4
10/29/2020894910.65866898.3
10/30/2020899.6933.5894.45929
11/02/2020934975.7918.96972.4
11/03/20209981,001981.7984.5
11/04/2020962.9994.8955.16988.7
11/05/2020996.61,000.37967.1967.1
11/06/2020964.8984.1959.6970
11/09/2020982.51,115976.21,090.8
11/10/20201,099.41,149.81,082.61,129.8
11/11/20201,148.41,163.61,116.871,138.2
11/12/20201,1091,1331,102.21,125.4
11/13/20201,098.21,124.41,0901,115
11/16/20201,125.81,190.41,118.41,185
11/17/20201,182.81,1991,162.41,198.8
11/18/20201,2001,219.961,187.61,204
11/19/20201,178.41,1841,165.281,182.2
11/20/20201,186.41,204.21,1811,196.8
11/23/20201,221.21,257.61,2161,252.8
11/24/20201,271.81,333.21,270.41,326.2
11/25/20201,336.61,357.61,2881,305.6
11/26/20201,306.81,328.821,285.011,298.8
11/27/20201,287.21,305.61,280.81,304
11/30/20201,293.21,293.21,227.891,234.2
12/01/20201,217.21,281.81,2121,268.4
12/02/20201,253.81,316.21,252.741,309.8
12/03/20201,304.21,316.621,284.81,309.4
12/04/20201,3251,358.461,322.751,351.4
12/07/20201,354.21,367.841,337.61,357.6
12/08/20201,340.81,358.61,322.571,346.4
12/09/20201,3501,380.61,327.61,334.8
12/10/20201,3371,4001,3371,385.2
12/11/20201,382.41,387.61,337.41,337.4
12/14/20201,345.21,364.211,3031,309.4
12/15/20201,300.81,338.61,291.411,314.4
12/16/20201,3301,358.691,318.061,358.4
12/17/20201,361.21,3671,331.441,350
12/18/20201,345.61,362.21,336.41,341
12/21/20201,2961,300.81,238.21,265
12/22/20201,254.21,275.81,243.61,266.8
12/23/20201,265.21,293.21,252.981,291
12/24/20201,290.61,3051,280.21,285
12/29/20201,289.21,308.981,280.21,280.6
12/30/20201,2841,287.61,2691,272.2
12/31/20201,246.81,274.161,239.21,259.4