Shell

SHEL
🏛️ uk →
2,733.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,563.00 2,571.60 2,521.50 2,571.50 2.5M
2023-12-28 2,548.50 2,565.60 2,538.00 2,549.00 4.7M
2023-12-27 2,567.50 2,586.00 2,551.00 2,556.00 4.8M
2023-12-22 2,559.50 2,577.50 2,555.00 2,566.50 2.7M
2023-12-21 2,556.00 2,576.00 2,545.00 2,557.00 10.7M
2023-12-20 2,565.00 2,659.20 2,560.50 2,581.00 12.4M
2023-12-19 2,517.50 2,552.50 2,500.00 2,542.50 13.8M
2023-12-18 2,518.50 2,550.10 2,485.00 2,537.00 11.9M
2023-12-15 2,533.50 2,552.00 2,495.50 2,503.00 24.0M
2023-12-14 2,504.50 2,533.50 2,493.50 2,520.00 25.9M
2023-12-13 2,514.00 2,514.00 2,468.50 2,494.00 11.9M
2023-12-12 2,516.00 2,542.00 2,497.80 2,499.00 9.2M
2023-12-11 2,525.50 2,530.50 2,498.00 2,516.50 15.6M
2023-12-08 2,490.50 2,525.50 2,466.00 2,520.50 8.0M
2023-12-07 2,485.00 2,494.50 2,469.50 2,481.00 11.2M
2023-12-06 2,526.00 2,541.50 2,490.00 2,490.00 34.2M
2023-12-05 2,522.00 2,552.00 2,508.00 2,526.00 14.7M
2023-12-04 2,527.50 2,583.50 2,504.50 2,536.50 19.2M
2023-12-01 2,593.50 2,595.50 2,540.00 2,568.00 5.9M
2023-11-30 2,553.00 2,621.50 2,544.50 2,560.00 16.2M
2023-11-29 2,544.00 2,596.50 2,538.50 2,553.50 5.5M
2023-11-28 2,591.00 2,592.00 2,551.00 2,580.50 6.2M
2023-11-27 2,568.50 2,588.00 2,553.00 2,570.50 5.4M
2023-11-24 2,583.00 2,607.50 2,568.00 2,595.00 6.2M
2023-11-23 2,542.00 2,595.00 2,542.00 2,586.00 6.0M
2023-11-22 2,633.00 2,633.00 2,532.50 2,556.50 12.1M
2023-11-21 2,619.00 2,657.00 2,595.50 2,613.00 5.5M
2023-11-20 2,613.50 2,649.50 2,606.50 2,641.00 4.6M
2023-11-17 2,544.50 2,614.60 2,544.50 2,608.50 11.6M
2023-11-16 2,607.00 2,653.50 2,555.00 2,555.50 13.0M
2023-11-15 2,626.50 2,646.00 2,606.50 2,635.50 5.0M
2023-11-14 2,656.00 2,671.00 2,599.90 2,620.50 14.0M
2023-11-13 2,635.00 2,656.50 2,623.50 2,656.50 11.8M
2023-11-10 2,623.50 2,651.50 2,599.50 2,629.50 4.4M
2023-11-09 2,589.50 2,620.50 2,567.00 2,615.00 12.7M
2023-11-08 2,625.00 2,626.00 2,593.50 2,596.50 17.9M
2023-11-07 2,656.50 2,696.00 2,623.00 2,626.00 6.4M
2023-11-06 2,645.00 2,688.00 2,631.50 2,673.50 15.8M
2023-11-03 2,744.00 2,788.50 2,633.00 2,652.50 7.7M
2023-11-02 2,689.50 2,775.00 2,675.00 2,768.00 13.1M
2023-11-01 2,627.00 2,690.00 2,626.50 2,657.00 6.8M
2023-10-31 2,660.00 2,681.50 2,634.50 2,646.50 11.0M
2023-10-30 2,698.50 2,722.50 2,673.50 2,687.00 16.1M
2023-10-27 2,711.50 2,762.00 2,672.00 2,700.50 5.6M
2023-10-26 2,702.50 2,737.00 2,678.50 2,688.50 12.8M
2023-10-25 2,686.00 2,731.00 2,686.00 2,718.00 4.3M
2023-10-24 2,690.00 2,741.00 2,690.00 2,716.50 9.7M
2023-10-23 2,704.50 2,745.50 2,693.50 2,730.50 6.8M
2023-10-20 2,760.00 2,786.50 2,722.00 2,727.50 8.4M
2023-10-19 2,753.00 2,792.00 2,732.00 2,758.00 7.7M
2023-10-18 2,784.50 2,801.00 2,757.50 2,772.50 7.3M
2023-10-17 2,724.00 2,780.10 2,724.00 2,771.50 7.1M
2023-10-16 2,748.50 2,767.50 2,705.50 2,750.50 13.1M
2023-10-13 2,698.50 2,738.50 2,691.50 2,722.00 9.0M
2023-10-12 2,658.50 2,692.00 2,632.50 2,681.00 10.7M
2023-10-11 2,647.50 2,694.50 2,640.00 2,646.00 11.7M
2023-10-10 2,652.00 2,667.40 2,613.50 2,663.00 10.2M
2023-10-09 2,620.00 2,665.10 2,615.50 2,649.00 10.3M
2023-10-06 2,516.50 2,590.00 2,516.50 2,581.50 5.8M
2023-10-05 2,516.50 2,541.00 2,483.00 2,532.50 11.1M
2023-10-04 2,575.00 2,587.50 2,507.00 2,521.50 15.3M
2023-10-03 2,572.00 2,605.50 2,568.50 2,577.50 7.3M
2023-10-02 2,617.00 2,637.50 2,576.50 2,582.00 8.0M
2023-09-29 2,646.50 2,661.10 2,602.00 2,606.00 9.0M
2023-09-28 2,638.00 2,663.70 2,621.50 2,660.50 7.3M
2023-09-27 2,606.50 2,631.50 2,600.50 2,629.50 5.3M
2023-09-26 2,592.00 2,610.00 2,579.50 2,599.50 6.1M
2023-09-25 2,608.00 2,620.00 2,587.60 2,605.00 4.9M
2023-09-22 2,598.00 2,620.50 2,582.10 2,607.50 12.7M
2023-09-21 2,579.00 2,625.50 2,559.50 2,596.00 14.4M
2023-09-20 2,600.00 2,606.50 2,559.00 2,594.50 9.2M
2023-09-19 2,600.00 2,617.60 2,595.50 2,613.00 6.9M
2023-09-18 2,583.50 2,595.10 2,570.50 2,591.00 5.7M
2023-09-15 2,590.00 2,598.50 2,578.00 2,580.00 31.3M
2023-09-14 2,525.50 2,584.50 2,522.00 2,581.50 8.3M
2023-09-13 2,533.00 2,552.50 2,518.00 2,521.00 6.4M
2023-09-12 2,509.50 2,530.00 2,499.00 2,530.00 4.8M
2023-09-11 2,496.00 2,516.50 2,491.00 2,510.00 7.2M
2023-09-08 2,491.00 2,506.00 2,473.00 2,502.50 5.7M
2023-09-07 2,492.00 2,512.50 2,488.00 2,502.00 5.9M
2023-09-06 2,460.00 2,500.00 2,455.50 2,489.00 7.1M
2023-09-05 2,434.00 2,494.00 2,426.00 2,469.00 7.4M
2023-09-04 2,462.00 2,463.50 2,440.50 2,444.50 5.9M
2023-09-01 2,430.00 2,459.50 2,424.00 2,444.50 8.1M
2023-08-31 2,421.00 2,435.50 2,411.50 2,411.50 15.2M
2023-08-30 2,422.50 2,426.00 2,406.50 2,412.50 4.3M
2023-08-29 2,397.00 2,420.00 2,396.00 2,406.00 8.8M
2023-08-25 2,381.00 2,391.50 2,372.00 2,378.50 3.9M
2023-08-24 2,360.50 2,374.50 2,353.00 2,366.50 3.6M
2023-08-23 2,369.50 2,376.50 2,340.10 2,353.00 12.4M
2023-08-22 2,369.50 2,379.00 2,360.50 2,368.50 4.8M
2023-08-21 2,372.50 2,399.00 2,362.50 2,369.50 6.6M
2023-08-18 2,354.00 2,374.00 2,331.50 2,360.00 8.5M
2023-08-17 2,355.50 2,378.00 2,347.50 2,365.00 5.2M
2023-08-16 2,360.00 2,364.00 2,338.00 2,357.00 6.6M
2023-08-15 2,395.50 2,402.00 2,359.50 2,368.00 5.5M
2023-08-14 2,409.00 2,410.50 2,386.00 2,393.50 5.5M
2023-08-11 2,420.50 2,421.50 2,391.00 2,416.00 6.2M
2023-08-10 2,415.50 2,440.10 2,411.70 2,432.50 15.5M
2023-08-09 2,385.00 2,430.10 2,378.50 2,428.50 7.9M
2023-08-08 2,362.50 2,372.00 2,336.50 2,372.00 6.9M
2023-08-07 2,381.50 2,386.50 2,365.00 2,376.50 6.7M
2023-08-04 2,349.00 2,388.50 2,341.00 2,388.50 6.4M
2023-08-03 2,313.00 2,339.00 2,289.00 2,339.00 14.5M
2023-08-02 2,353.50 2,365.00 2,312.00 2,318.50 7.7M
2023-08-01 2,363.50 2,388.80 2,346.00 2,351.50 10.4M
2023-07-31 2,338.50 2,377.00 2,321.50 2,366.00 7.7M
2023-07-28 2,350.00 2,361.50 2,326.50 2,341.50 12.1M
2023-07-27 2,358.00 2,381.00 2,331.50 2,364.00 12.5M
2023-07-26 2,415.00 2,415.00 2,378.00 2,396.50 5.2M
2023-07-25 2,440.00 2,443.00 2,399.00 2,410.00 5.8M
2023-07-24 2,408.50 2,444.50 2,393.70 2,443.00 18.6M
2023-07-21 2,407.00 2,426.00 2,399.00 2,418.00 5.3M
2023-07-20 2,379.00 2,411.20 2,372.50 2,395.50 4.6M
2023-07-19 2,336.50 2,375.50 2,324.00 2,368.50 9.1M
2023-07-18 2,299.00 2,325.50 2,297.00 2,322.50 5.9M
2023-07-17 2,313.50 2,337.00 2,280.50 2,308.00 6.1M
2023-07-14 2,335.50 2,356.00 2,301.50 2,313.50 8.3M
2023-07-13 2,343.50 2,370.50 2,343.50 2,346.00 8.8M
2023-07-12 2,326.00 2,369.00 2,320.50 2,352.00 4.7M
2023-07-11 2,303.00 2,325.00 2,292.50 2,320.00 6.4M
2023-07-10 2,291.50 2,328.50 2,289.50 2,305.00 5.5M
2023-07-07 2,256.50 2,300.50 2,251.00 2,282.50 7.2M
2023-07-06 2,312.50 2,318.50 2,264.00 2,264.50 7.8M
2023-07-05 2,376.00 2,377.70 2,320.50 2,329.00 8.7M
2023-07-04 2,377.00 2,390.50 2,368.00 2,380.50 5.4M
2023-07-03 2,357.50 2,404.00 2,350.00 2,379.50 13.5M
2023-06-30 2,334.50 2,351.50 2,329.00 2,342.50 10.1M
2023-06-29 2,323.50 2,344.90 2,314.50 2,325.50 10.3M
2023-06-28 2,321.50 2,336.50 2,297.50 2,323.50 10.1M
2023-06-27 2,351.00 2,357.70 2,310.50 2,319.50 10.9M
2023-06-26 2,332.00 2,352.50 2,289.50 2,341.00 7.1M
2023-06-23 2,326.50 2,336.00 2,291.50 2,318.50 6.8M
2023-06-22 2,358.00 2,358.00 2,324.00 2,333.50 9.2M
2023-06-21 2,319.50 2,363.50 2,319.50 2,363.50 4.4M
2023-06-20 2,339.50 2,345.70 2,309.00 2,321.50 21.1M
2023-06-19 2,323.00 2,358.00 2,315.00 2,340.00 6.1M
2023-06-16 2,344.50 2,355.10 2,321.50 2,336.00 29.1M
2023-06-15 2,315.00 2,339.50 2,300.00 2,334.50 8.4M
2023-06-14 2,290.00 2,340.50 2,283.50 2,304.50 9.0M
2023-06-13 2,286.00 2,316.00 2,276.20 2,296.00 12.7M
2023-06-12 2,279.00 2,303.50 2,266.50 2,278.00 10.1M
2023-06-09 2,314.00 2,315.50 2,273.50 2,294.50 15.0M
2023-06-08 2,312.50 2,322.00 2,293.50 2,309.00 6.7M
2023-06-07 2,284.50 2,297.00 2,249.00 2,294.50 8.1M
2023-06-06 2,281.00 2,281.00 2,222.50 2,273.50 16.5M
2023-06-05 2,318.50 2,333.00 2,285.00 2,285.00 10.6M
2023-06-02 2,265.00 2,299.00 2,261.60 2,290.00 6.4M
2023-06-01 2,240.50 2,259.50 2,214.00 2,248.00 21.8M
2023-05-31 2,258.00 2,276.00 2,219.40 2,220.50 46.5M
2023-05-30 2,338.50 2,340.00 2,278.00 2,282.00 11.0M
2023-05-26 2,345.00 2,368.50 2,332.60 2,352.50 11.5M
2023-05-25 2,386.00 2,386.00 2,329.10 2,340.50 10.6M
2023-05-24 2,404.50 2,415.50 2,372.00 2,392.50 11.0M
2023-05-23 2,398.00 2,429.00 2,387.50 2,418.00 6.3M
2023-05-22 2,405.50 2,410.50 2,391.00 2,395.00 9.2M
2023-05-19 2,403.50 2,431.50 2,400.00 2,409.00 6.9M
2023-05-18 2,393.00 2,414.80 2,390.00 2,393.00 6.9M
2023-05-17 2,385.50 2,405.00 2,381.00 2,396.50 4.0M
2023-05-16 2,409.00 2,419.50 2,379.00 2,384.50 5.4M
2023-05-15 2,401.50 2,415.00 2,381.10 2,412.00 6.1M
2023-05-12 2,380.00 2,420.50 2,367.00 2,409.00 11.6M
2023-05-11 2,391.00 2,416.00 2,357.00 2,387.00 44.5M
2023-05-10 2,389.50 2,424.00 2,379.00 2,398.50 12.2M
2023-05-09 2,385.00 2,390.50 2,356.50 2,378.00 8.6M
2023-05-05 2,367.00 2,414.00 2,362.10 2,390.50 17.2M
2023-05-04 2,372.50 2,408.10 2,335.00 2,345.50 8.6M
2023-05-03 2,362.00 2,370.00 2,308.00 2,325.50 6.8M
2023-05-02 2,450.00 2,450.50 2,341.50 2,342.50 21.5M
2023-04-28 2,405.50 2,458.50 2,376.50 2,452.00 10.1M
2023-04-27 2,407.50 2,429.50 2,386.60 2,401.00 7.1M
2023-04-26 2,426.00 2,451.00 2,406.00 2,434.00 7.7M
2023-04-25 2,457.50 2,469.00 2,410.50 2,425.50 5.6M
2023-04-24 2,430.50 2,470.00 2,414.70 2,461.50 12.3M
2023-04-21 2,453.00 2,466.50 2,444.00 2,453.00 15.6M
2023-04-20 2,447.50 2,453.30 2,428.00 2,449.50 12.7M
2023-04-19 2,455.00 2,464.10 2,439.20 2,457.50 5.4M
2023-04-18 2,465.00 2,477.50 2,439.00 2,468.00 5.5M
2023-04-17 2,475.00 2,495.50 2,452.50 2,455.00 4.9M
2023-04-14 2,452.00 2,478.00 2,441.00 2,462.00 10.8M
2023-04-13 2,430.50 2,454.50 2,424.00 2,448.50 4.9M
2023-04-12 2,435.00 2,470.00 2,428.00 2,445.50 6.5M
2023-04-11 2,439.00 2,452.00 2,415.50 2,430.50 7.7M
2023-04-06 2,398.00 2,422.00 2,392.40 2,417.00 6.7M
2023-04-05 2,366.00 2,377.50 2,350.40 2,363.00 7.9M
2023-04-04 2,421.00 2,425.50 2,358.60 2,359.00 8.3M
2023-04-03 2,394.00 2,450.00 2,371.50 2,405.00 10.5M
2023-03-31 2,323.50 2,331.50 2,296.00 2,308.50 9.7M
2023-03-30 2,293.50 2,339.50 2,285.50 2,318.00 8.9M
2023-03-29 2,271.50 2,306.20 2,265.00 2,298.00 6.3M
2023-03-28 2,268.00 2,278.50 2,241.50 2,263.00 11.5M
2023-03-27 2,235.00 2,247.00 2,199.70 2,232.50 8.4M
2023-03-24 2,267.00 2,267.00 2,149.40 2,200.50 11.1M
2023-03-23 2,322.00 2,323.00 2,272.00 2,272.00 9.5M
2023-03-22 2,304.50 2,340.00 2,293.00 2,317.50 8.0M
2023-03-21 2,243.00 2,334.50 2,229.50 2,310.50 8.3M
2023-03-20 2,174.50 2,260.50 2,151.00 2,236.00 9.2M
2023-03-17 2,247.00 2,300.00 2,195.00 2,214.00 37.2M
2023-03-16 2,300.00 2,304.50 2,163.00 2,209.00 20.2M
2023-03-15 2,459.00 2,459.00 2,258.50 2,259.50 36.4M
2023-03-14 2,422.50 2,483.00 2,395.20 2,469.50 9.2M
2023-03-13 2,531.50 2,539.30 2,398.00 2,438.00 12.0M
2023-03-10 2,545.00 2,552.00 2,524.50 2,544.50 11.1M
2023-03-09 2,583.00 2,584.50 2,551.50 2,573.00 8.3M
2023-03-08 2,593.00 2,613.50 2,587.50 2,587.50 16.2M
2023-03-07 2,603.00 2,609.50 2,583.00 2,598.00 5.1M
2023-03-06 2,582.50 2,599.50 2,572.00 2,599.50 6.9M
2023-03-03 2,603.50 2,603.50 2,526.50 2,580.00 7.8M
2023-03-02 2,567.50 2,606.50 2,562.50 2,604.50 7.8M
2023-03-01 2,546.00 2,579.00 2,539.50 2,564.00 11.3M
2023-02-28 2,545.00 2,564.20 2,525.50 2,526.50 25.6M
2023-02-27 2,532.50 2,556.20 2,518.50 2,536.50 5.6M
2023-02-24 2,496.50 2,516.00 2,484.50 2,499.00 5.1M
2023-02-23 2,446.50 2,496.50 2,439.50 2,482.00 5.9M
2023-02-22 2,476.00 2,480.00 2,439.50 2,449.50 6.3M
2023-02-21 2,528.00 2,532.00 2,480.00 2,485.50 6.3M
2023-02-20 2,516.50 2,547.50 2,516.50 2,524.00 4.1M
2023-02-17 2,574.50 2,581.00 2,533.20 2,541.00 7.8M
2023-02-16 2,575.50 2,588.70 2,559.00 2,587.50 5.9M
2023-02-15 2,570.00 2,586.50 2,555.00 2,579.00 6.7M
2023-02-14 2,549.50 2,571.50 2,542.50 2,560.50 15.6M
2023-02-13 2,540.00 2,550.50 2,522.00 2,545.00 6.7M
2023-02-10 2,462.00 2,542.50 2,440.50 2,539.00 33.7M
2023-02-09 2,450.00 2,486.50 2,442.50 2,466.00 6.9M
2023-02-08 2,458.00 2,479.00 2,443.00 2,443.00 12.9M
2023-02-07 2,406.50 2,455.00 2,406.50 2,455.00 8.3M
2023-02-06 2,414.50 2,421.00 2,377.00 2,398.50 8.0M
2023-02-03 2,352.50 2,439.00 2,345.50 2,414.00 13.1M
2023-02-02 2,398.00 2,439.50 2,332.00 2,337.50 11.5M
2023-02-01 2,370.10 2,397.60 2,362.50 2,366.50 8.1M
2023-01-31 2,366.00 2,377.00 2,343.00 2,374.00 7.4M
2023-01-30 2,352.50 2,379.50 2,344.50 2,375.00 8.6M
2023-01-27 2,360.00 2,396.50 2,354.40 2,370.50 8.9M
2023-01-26 2,336.50 2,352.00 2,322.50 2,341.50 10.6M
2023-01-25 2,346.50 2,360.00 2,307.00 2,332.00 7.7M
2023-01-24 2,364.00 2,369.00 2,335.00 2,347.50 10.2M
2023-01-23 2,361.00 2,373.00 2,344.50 2,365.50 8.0M
2023-01-20 2,388.00 2,403.50 2,352.00 2,363.00 7.9M
2023-01-19 2,371.00 2,378.50 2,346.50 2,360.50 26.3M
2023-01-18 2,407.00 2,427.50 2,398.90 2,403.50 15.8M
2023-01-17 2,420.50 2,442.50 2,402.00 2,419.00 21.9M
2023-01-16 2,439.50 2,447.00 2,418.00 2,425.50 3.9M
2023-01-13 2,441.50 2,452.10 2,432.80 2,440.50 10.7M
2023-01-12 2,409.00 2,442.50 2,401.00 2,432.50 9.3M
2023-01-11 2,361.00 2,417.00 2,361.00 2,406.00 9.2M
2023-01-10 2,374.50 2,397.50 2,366.50 2,376.50 17.4M
2023-01-09 2,368.00 2,399.20 2,360.50 2,379.00 15.5M
2023-01-06 2,318.50 2,359.50 2,316.30 2,350.00 9.9M
2023-01-05 2,296.00 2,324.50 2,283.50 2,311.50 19.9M
2023-01-04 2,318.50 2,330.70 2,281.00 2,285.00 14.5M
2023-01-03 2,376.00 2,435.50 2,350.50 2,367.00 12.7M