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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,461.1581
CLOSE 1,462.4538

Low

LOW 1,227

High

HIGH 1,813.4
DATEOPENHIGHLOWCLOSE
01/04/20211,273.21,3111,251.41,258.6
01/05/20211,264.41,338.421,262.361,337.6
01/06/20211,3651,434.21,362.21,430.6
01/07/20211,4461,4591,400.81,424.4
01/08/20211,423.41,436.81,4071,417.4
01/11/20211,408.61,417.41,3851,407.4
01/12/20211,416.81,448.21,416.61,433.6
01/13/20211,442.61,4581,416.081,417
01/14/20211,416.61,447.21,4101,442.6
01/15/20211,435.61,447.81,396.341,420
01/18/20211,399.81,4101,3791,406.8
01/19/20211,412.21,423.41,400.21,412.2
01/20/20211,4131,4211,400.81,418
01/21/20211,419.21,422.81,376.81,376.8
01/22/20211,3661,369.81,339.971,359.6
01/25/20211,3581,3631,307.61,320.4
01/26/20211,320.21,353.21,3151,330.8
01/27/20211,3181,332.41,291.61,327.6
01/28/20211,288.81,322.21,276.21,299
01/29/20211,2851,3081,272.21,272.2
02/01/20211,281.41,283.81,247.21,254
02/02/20211,260.21,275.81,241.81,250.2
02/03/20211,253.41,272.41,2271,272.4
02/04/20211,2661,293.21,236.21,246
02/05/20211,255.21,2951,239.41,280.2
02/08/20211,291.61,306.81,2801,305.2
02/09/20211,3181,335.81,302.61,306
02/10/20211,3151,323.81,2821,306
02/11/20211,306.61,310.881,270.81,278.6
02/12/20211,274.61,305.61,261.081,300.6
02/15/20211,326.41,380.81,3181,380
02/16/20211,392.61,402.61,355.761,369.2
02/17/20211,3761,400.41,363.61,376.8
02/18/20211,3731,381.711,326.41,331.2
02/19/20211,3121,348.41,310.21,340.4
02/22/20211,345.41,379.61,332.41,373.8
02/23/20211,3901,412.41,351.61,376.8
02/24/20211,3761,430.61,360.81,428.8
02/25/20211,4411,462.911,436.281,443.2
02/26/20211,4301,435.61,377.81,387.6
03/01/20211,4151,423.21,388.431,404.2
03/02/20211,383.61,416.21,3731,407.8
03/03/20211,4251,437.21,403.61,429
03/04/20211,424.21,468.61,405.841,466.6
03/05/20211,471.61,517.41,4541,487.6
03/08/20211,507.61,517.971,460.661,487.8
03/09/20211,488.61,519.61,4661,487
03/10/20211,468.61,5091,464.61,495.2
03/11/20211,5151,5161,480.21,505
03/12/20211,498.41,5231,489.41,518
03/15/20211,5171,520.81,475.931,486.4
03/16/20211,490.21,500.41,442.61,459
03/17/20211,4501,464.41,431.41,455.8
03/18/20211,461.81,467.41,432.61,438.8
03/19/20211,403.21,4371,395.61,424
03/22/20211,407.81,420.41,3981,412.6
03/23/20211,3981,400.851,360.81,368.6
03/24/20211,354.21,390.121,352.631,387.2
03/25/20211,381.61,387.151,328.81,351
03/26/20211,366.21,3871,359.21,376.4
03/29/20211,3801,385.81,362.81,374.4
03/30/20211,385.21,395.41,365.61,368.6
03/31/20211,371.21,372.61,3351,335
04/01/20211,343.81,346.61,3341,335.4
04/06/20211,3411,3751,3381,355.6
04/07/20211,367.41,381.61,3571,374.4
04/08/20211,380.61,383.41,3301,346.4
04/09/20211,3471,353.61,330.21,335.4
04/12/20211,336.21,3541,320.61,336.8
04/13/20211,3371,337.61,317.91,328.6
04/14/20211,332.81,367.81,324.81,365.2
04/15/20211,3721,375.41,353.21,364
04/16/20211,368.41,374.41,344.81,350.2
04/19/20211,3421,349.41,330.61,337
04/20/20211,340.41,347.81,2881,291
04/21/20211,3001,3191,292.81,306.6
04/22/20211,307.21,309.41,289.771,302.4
04/23/20211,2941,304.41,288.81,294.6
04/26/20211,2931,316.21,280.21,309.8
04/27/20211,317.61,320.371,2881,293.2
04/28/20211,308.41,328.21,302.61,317.8
04/29/20211,3401,348.21,298.41,299.2
04/30/20211,302.81,311.61,293.41,299
05/04/20211,329.41,340.81,303.81,308.2
05/05/20211,3171,340.81,308.61,334.2
05/06/20211,342.81,364.41,340.451,356.4
05/07/20211,371.41,3801,3541,368.4
05/10/20211,378.21,386.61,358.61,364.2
05/11/20211,340.61,347.41,311.61,313.8
05/12/20211,316.21,3581,305.41,353.8
05/13/20211,328.21,335.21,2911,325.2
05/14/20211,328.61,362.81,324.61,362.8
05/17/20211,3621,371.81,339.81,368.4
05/18/20211,387.21,390.21,362.21,362.6
05/19/20211,337.81,347.21,310.41,324.8
05/20/20211,330.81,3351,306.731,330.2
05/21/20211,336.81,344.21,320.41,340
05/24/20211,3541,3541,333.61,350.4
05/25/20211,350.41,3521,314.81,314.8
05/26/20211,3161,325.41,3021,315.8
05/27/20211,302.81,307.21,287.61,289.8
05/28/20211,2971,301.61,283.61,283.6
06/01/20211,287.41,314.21,287.21,306.8
06/02/20211,318.61,340.21,311.61,340.2
06/03/20211,3501,3501,318.111,336
06/04/20211,341.81,343.21,326.21,328
06/07/20211,3321,337.21,313.41,328.8
06/08/20211,325.21,328.61,298.61,317.2
06/09/20211,319.21,337.41,310.81,333
06/10/20211,3261,3591,323.81,346.2
06/11/20211,3441,362.21,339.81,359.6
06/14/20211,365.21,405.21,365.141,393.6
06/15/20211,398.21,427.41,3851,426.2
06/16/20211,431.81,441.61,411.81,418.6
06/17/20211,412.21,448.091,407.41,418.4
06/18/20211,4111,4161,351.091,362.2
06/21/20211,352.21,374.61,3321,362.4
06/22/20211,3801,402.21,3801,400.2
06/23/20211,406.61,442.61,399.551,421.8
06/24/20211,421.81,446.41,4141,434
06/25/20211,446.81,4591,4391,450
06/28/20211,447.21,4501,3981,398
06/29/20211,396.21,4201,396.21,400.4
06/30/20211,402.81,413.41,385.261,399
07/01/20211,409.81,448.41,402.41,438.8
07/02/20211,440.211,443.21,426.61,431.2
07/05/20211,4341,451.21,4251,450.4
07/06/20211,458.61,474.41,4161,421.6
07/07/20211,441.21,469.861,409.61,420.4
07/08/20211,4131,428.41,392.41,424.8
07/09/20211,4271,4331,402.61,433
07/12/20211,425.61,430.81,410.41,424.4
07/13/20211,4361,4461,414.81,417.4
07/14/20211,412.41,440.41,408.81,409
07/15/20211,392.21,398.111,366.61,377
07/16/20211,378.21,395.61,357.61,368.4
07/19/20211,344.41,354.281,3061,311
07/20/20211,324.41,335.481,296.21,318.2
07/21/20211,3201,362.61,3151,357.8
07/22/20211,351.41,363.61,333.61,339.4
07/23/20211,351.81,3611,332.21,341.4
07/26/20211,332.21,3811,324.81,375.2
07/27/20211,374.81,384.21,358.61,378.8
07/28/20211,375.61,386.61,370.81,384
07/29/20211,4251,462.61,418.61,438
07/30/20211,423.81,443.31,4151,419.8
08/02/20211,432.21,4601,431.81,433.8
08/03/20211,436.21,467.81,426.41,454
08/04/20211,456.21,461.41,429.41,443.4
08/05/20211,430.41,4671,429.41,464.4
08/06/20211,4481,4691,446.21,467
08/09/20211,458.41,463.21,438.81,456
08/10/20211,454.61,473.41,4491,467.4
08/11/20211,472.21,485.21,471.81,481.4
08/12/20211,470.81,4731,448.21,454.2
08/13/20211,446.61,454.21,4341,438.8
08/16/20211,4171,420.81,395.81,410.4
08/17/20211,397.61,4441,397.61,436
08/18/20211,4301,432.81,417.21,431.4
08/19/20211,393.61,4031,371.41,375.6
08/20/20211,3781,389.81,375.211,387.4
08/23/20211,4041,420.61,390.41,413.8
08/24/20211,424.61,429.81,411.61,425.8
08/25/20211,429.81,433.41,420.21,426
08/26/20211,422.21,439.81,415.41,428.6
08/27/20211,427.21,453.21,427.21,449.4
08/31/20211,4451,4501,426.21,431
09/01/20211,438.61,455.81,423.41,423.6
09/02/20211,421.81,457.81,4211,450.6
09/03/20211,4501,456.961,430.61,431.2
09/06/20211,4341,445.441,430.81,441.4
09/07/20211,4361,452.81,433.41,440.6
09/08/20211,437.81,452.21,421.921,437.4
09/09/20211,4201,426.61,407.21,418.8
09/10/20211,427.81,437.81,417.21,424.8
09/13/20211,428.81,460.61,4251,456.6
09/14/20211,4531,468.81,444.81,451.2
09/15/20211,448.21,480.41,447.21,475.2
09/16/20211,4801,488.21,459.61,459.6
09/17/20211,470.81,475.21,436.41,445.8
09/20/20211,4251,437.41,414.41,430.6
09/21/20211,445.81,503.21,440.121,484.6
09/22/20211,4951,5221,494.81,510.8
09/23/20211,520.41,522.861,501.61,520.4
09/24/20211,5251,536.241,511.41,528.4
09/27/20211,544.81,596.21,542.41,595
09/28/20211,6001,656.41,6001,631
09/29/20211,613.61,650.81,586.21,648
09/30/20211,6501,668.981,629.21,649.6
10/01/20211,629.61,659.81,629.41,645.6
10/04/20211,652.21,690.61,644.21,670.8
10/05/20211,6711,7141,667.81,707.4
10/06/20211,7051,7051,659.61,663.2
10/07/20211,6701,6891,640.81,679.8
10/08/20211,7011,722.41,6811,714.6
10/11/20211,717.61,7541,716.81,740
10/12/20211,722.41,752.961,720.21,741.8
10/13/20211,730.61,741.81,716.21,738.8
10/14/20211,750.61,782.21,746.81,761
10/15/20211,7701,7981,7701,795
10/18/20211,8001,8121,785.321,790
10/19/20211,787.21,8041,780.81,798.8
10/20/20211,794.41,813.41,785.81,801.4
10/21/20211,794.41,8001,7691,772.4
10/22/20211,771.41,789.21,766.831,767.6
10/25/20211,780.21,800.61,773.961,788.2
10/26/20211,785.81,8021,7751,784
10/27/20211,7801,789.81,757.81,768
10/28/20211,743.81,757.81,690.221,706.6
10/29/20211,6881,718.21,678.851,685
11/01/20211,682.21,6931,6701,672.2
11/02/20211,676.21,676.21,639.231,658.4
11/03/20211,646.81,654.41,6221,629.4
11/04/20211,6391,674.281,633.81,657.8
11/05/20211,6501,6901,6461,683
11/08/20211,6951,720.81,683.61,691.2
11/09/20211,6901,701.851,670.61,682.4
11/10/20211,6841,7051,6771,684.6
11/11/20211,659.41,6841,653.21,675.8
11/12/20211,6701,673.81,647.81,657
11/15/20211,653.81,692.41,6501,680.8
11/16/20211,6831,716.81,6761,704.2
11/17/20211,697.81,703.61,6781,691.8
11/18/20211,669.41,669.81,647.41,663.8
11/19/20211,675.81,683.21,605.41,610.2
11/22/20211,6061,622.21,578.81,616
11/23/20211,607.21,650.61,597.61,638.8
11/24/20211,649.61,666.81,633.61,660.4
11/25/20211,6601,6621,642.21,649.4
11/26/20211,5751,582.131,536.21,556.4
11/29/20211,592.61,629.61,577.41,594
11/30/20211,5641,591.61,547.21,577.4
12/01/20211,601.21,6311,600.61,607.8
12/02/20211,585.41,6391,582.21,629.2
12/03/20211,661.41,669.21,643.21,646.6
12/06/20211,659.81,690.81,659.81,678.4
12/07/20211,692.61,703.61,6781,692.2
12/08/20211,6801,700.81,6671,689
12/09/20211,678.61,688.81,651.691,665.8
12/10/20211,6491,682.81,647.61,655.6
12/13/20211,6601,661.61,613.41,614.8
12/14/20211,617.61,634.81,607.41,619.4
12/15/20211,6091,6141,587.61,593.8
12/16/20211,617.41,632.61,606.61,627.2
12/17/20211,607.21,619.81,583.81,595.8
12/20/20211,541.81,580.71,541.61,574.2
12/21/20211,590.61,619.21,5841,618.4
12/22/20211,618.41,6281,6061,628
12/23/20211,633.81,6591,627.61,647.4
12/24/20211,639.21,657.931,6371,642.8
12/29/20211,654.41,668.81,6241,630
12/30/20211,6241,633.41,617.41,619.8
12/31/20211,611.21,630.81,610.161,622.4