Shell plc Historical Data - SHEL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Shell plc (SHEL)
Shell plc (SHEL) Historical

Shell plc (SHEL)

72.09

0.91

(1.28%)

Closed July 25 4:00PM

Delayed by 15 minutes

72.28

0.19

( 0.26% )

Pre Market: 4:40AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.49	-0.673354404287	72.77	72.96	70.82	3526838	71.87483873	CS
4	-0.43	-0.591390455233	72.71	74.02	70.82	2917078	72.61525126	CS
12	-0.23	-0.317197627913	72.51	74.605	68.56	3404916	71.70262854	CS
26	9.58	15.2791068581	62.7	74.605	62.03	4045110	68.81395161	CS
52	9.96	15.9820282413	62.32	74.605	59.505	4626160	66.29932215	CS
156	20.82	40.4586086281	51.46	74.605	44.9	4821991	59.91639961	CS
260	20.82	40.4586086281	51.46	74.605	44.9	4821991	59.91639961	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721947200	72.09	0.91	1.28	71.12	72.555	70.82	5122770
1721860800	71.18	-0.13	-0.18	71.74	71.97	71.15	2800190
1721774400	71.31	-0.9	-1.25	71.765	71.78	70.98	2851678
1721688000	72.21	-0.04	-0.06	72.44	72.715	72.18	2981032
1721428800	72.25	-1	-1.37	72.77	72.96	72.22	3878520
1721342400	73.25	-0.03	-0.04	73.76	74.02	73.05	4577743
1721256000	73.28	0.6	0.83	73.08	73.485	72.915	2393555
1721169600	72.68	-0.28	-0.38	72.4	72.72	71.8505	2527775
1721083200	72.96	-0.12	-0.16	73.38	73.41	72.94	2373259
1720824000	73.08	0.11	0.15	73.25	73.33	72.9	1652941
1720737600	72.97	0.04	0.05	72.76	73	72.46	2302547
1720651200	72.93	0.35	0.48	72.75	72.9701	72.5	1989452
1720564800	72.58	-0.14	-0.19	72.6	73.0201	72.42	2648600
1720478400	72.72	-0.53	-0.72	73.05	73.24	72.62	2492321
1720219200	73.25	0.24	0.33	73.94	73.94	73.1	3754512
1720040640	73.01	-0.03	-0.04	73	73.53	72.94	1570244
1719960000	73.04	0.17	0.23	73.15	73.21	72.65	3041797
1719873600	72.87	1.43	2.00	72.71	73.16	72.525	3548469
1719614400	71.44	0	0.00	71.44	71.44	71.44	0
1719528000	71.44	0.58	0.82	71.67	71.79	71.15	3650672
1719441600	70.86	-0.69	-0.96	70.87	71.02	70.48	4846989
1719355200	71.55	0.13	0.18	71.58	71.67	71.22	2562075
1719268800	71.42	1.48	2.12	70.66	71.595	70.55	3661012
1719009600	69.94	-0.09	-0.13	70.11	70.33	69.79	3306750
1718923200	70.03	0.5	0.72	70	70.58	69.92	3182185
1718750400	69.53	0.38	0.55	69.54	69.89	69.455	4162394
1718664000	69.15	0.15	0.22	69.42	69.47	68.945	5206584
1718404800	69	-0.76	-1.09	69.35	69.42	68.56	4309346
1718318400	69.76	-0.65	-0.92	70.28	70.28	69.55	3563329
1718232000	70.41	0.12	0.17	71.27	71.31	70.23	4145179
1718145600	70.29	-0.35	-0.50	70.21	70.33	69.88	3866552
1718059200	70.64	1.19	1.71	69.96	70.825	69.77	2629600
1717800000	69.45	-0.8	-1.14	70	70.33	69.415	2883973
1717713600	70.25	0.44	0.63	69.93	70.42	69.8	2759198
1717627200	69.81	-0.28	-0.40	70.31	70.34	69.7001	2345212
1717540800	70.09	-0.72	-1.02	69.94	70.14	69.21	3608078
1717454400	70.81	-1.97	-2.71	72.64	72.64	70.78	3495722
1717195200	72.78	1.33	1.86	71.89	72.82	71.75	3739129
1717108800	71.45	0	0.00	71.19	71.67	71.16	4123040
1717022400	71.45	-0.29	-0.40	71.94	71.95	71.28	3074780
1716936000	71.74	0.92	1.30	71.36	71.82	71.04	3073503
1716590400	70.82	0.45	0.64	70.92	71.15	70.65	2352128
1716504000	70.37	-0.12	-0.17	71.07	71.36	70.1581	3029019
1716417600	70.49	-0.91	-1.27	70.9	70.9	70.19	3504131
1716331200	71.4	-0.19	-0.27	71.54	71.85	71.31	2870479
1716244800	71.59	-0.33	-0.46	71.64	71.855	71.475	3816657
1715985600	71.92	0.18	0.25	71.4	71.99	71.26	4790475
1715899200	71.74	-1.56	-2.13	72.2	72.33	71.72	5038061
1715812800	73.3	-0.76	-1.03	73.25	73.495	72.33	4724551
1715726400	74.06	-0.11	-0.15	73.88	74.08	73.38	3327367
1715640000	74.17	0.08	0.11	74.29	74.605	73.91	3495339
1715380800	74.09	0.54	0.73	74.15	74.26	73.88	4450791
1715294400	73.55	0.92	1.27	72.96	73.62	72.94	4173153
1715208000	72.63	-0.34	-0.47	72.3	72.74	72.065	3138154
1715121600	72.97	0.19	0.26	73.44	73.56	72.85	3254701
1715035200	72.78	0.41	0.57	72.79	73.135	72.62	3600594
1714776000	72.37	0.26	0.36	72.51	72.57	71.95	4407004
1714689600	72.11	1.16	1.63	72.12	72.72	71.98	5134442
1714603200	70.95	-0.71	-0.99	71.4	71.55	70.58	4956820
1714516800	71.66	-1.46	-2.00	72.92	72.96	71.61	4276624
1714430400	73.12	-0.15	-0.20	73.05	73.305	72.715	3293922
1714171200	73.27	0	0.00	73.17	73.385	72.68	3879844

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions