Shell Plc Historical Data - SHELLA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

Shell Plc (SHELLA)

34.12

0.71

( 2.13% )

Updated: 10:14:54

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742922900	33.369999	0.5	1.52	33.24	33.805	33.17	546384
1742836500	32.869999	0.05	0.17	32.99	33	32.71	372941
1742577300	32.814999	-0.22	-0.65	33.1	33.125	32.755	272665
1742490900	33.03	0.15	0.46	32.895	33.22	32.895	468253
1742404500	32.88	0.64	1.97	32.415	32.89	32.365	281991
1742318100	32.244999	0.25	0.78	32.485	32.485	32.095	475849
1742231700	31.995	0.53	1.68	31.535	32.06	31.53	259977
1741972500	31.4675	0.25	0.81	31.285	31.5075	31.1	302136
1741886100	31.215	0.43	1.38	30.85	31.405	30.785	319054
1741799700	30.79	0.29	0.94	30.15	30.8	30.15	223375
1741713300	30.5025	-0.3	-0.97	30.815	31	30.435	345889
1741626900	30.8	0.16	0.54	30.795	31.005	30.68	344745
1741367700	30.635	0.18	0.57	30.635	30.895	30.445	345390
1741281300	30.46	0.02	0.05	30.735	30.755	30.14	253162
1741194900	30.445	-0.73	-2.34	31.39	31.43	30.435	318560
1741108500	31.175	-1.23	-3.80	31.63	31.665	30.96	585596
1741022100	32.405	0.25	0.78	32.509999	32.695	32.395	290173
1740762900	32.155	-0.25	-0.79	32.265	32.34	31.9	243825
1740676500	32.409999	0.25	0.79	32.1	32.53	32.085	494159
1740590100	32.155	0.3	0.94	32.034999	32.17	31.83	328168
1740503700	31.855	-0.17	-0.53	31.965	32.275	31.8375	225266
1740417300	32.025	-0.13	-0.40	32.045	32.17	31.83	299046
1740158100	32.155	-0.44	-1.33	32.47	32.53	32.055	378599
1740071700	32.59	0.01	0.02	32.465	32.665	32.33	215300
1739985300	32.585	0.12	0.35	32.545	32.79	32.494999	256444
1739898900	32.47	0	0.02	32.409999	32.585	32.314999	221798
1739812500	32.465	0.25	0.76	32.21	32.525	32.1875	233192
1739553300	32.22	0.26	0.81	31.975	32.494999	31.89	316254
1739466900	31.96	-0.6	-1.83	31.83	32.045	31.685	357425
1739380500	32.555	-0.06	-0.18	32.46	32.615	32.28	203813
1739294100	32.615	0.63	1.97	32.064999	32.674999	32.005	304788
1739207700	31.985	0	0.02	32.09	32.145	31.72	453884
1738948500	31.98	0.07	0.20	31.855	32.03	31.8	313775
1738862100	31.915	-0.06	-0.19	32.08	32.405	31.79	326521
1738775700	31.975	-0.1	-0.30	32.07	32.235	31.78	253047
1738689300	32.07	0.22	0.69	31.705	32.07	31.385	384725
1738602900	31.85	-0.31	-0.95	32.049999	32.165	31.665	435116
1738343700	32.155	0.15	0.47	32.04	32.384999	31.955	251104
1738257300	32.005	0.91	2.91	31.105	32.08	31.105	421267
1738170900	31.1	0.13	0.42	30.93	31.24	30.7025	247556
1738084500	30.97	0.04	0.11	31.18	31.305	30.91	342850
1737998100	30.935	-0.35	-1.12	31.135	31.285	30.875	608731
1737738900	31.285	-0.69	-2.16	31.785	31.835	31.245	507456
1737652500	31.975	-0.14	-0.45	31.77	32.195	31.7625	384433
1737566100	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1737479700	32.119999	-0.25	-0.77	32.335	32.409999	32.03	240573
1737393300	32.369999	-0.09	-0.26	32.38	32.619999	32.31	181319
1737134100	32.455	0.29	0.90	32.395	32.6	32.314999	300272
1737047700	32.165	0.03	0.11	32.235	32.409999	32.09	210373
1736961300	32.13	0.24	0.75	32.085	32.17	31.925	280097
1736874900	31.89	-0.13	-0.39	31.595	31.9822	31.575	412425
1736788500	32.015	0.39	1.22	32.045	32.095	31.685	343345
1736529300	31.63	0.08	0.25	31.475	32.229999	31.38	616749
1736442900	31.55	0.31	0.99	31.31	31.66	31.29	289000
1736356500	31.24	-0.54	-1.68	31.49	31.56	30.92	389277
1736270100	31.775	0.38	1.21	31.405	31.905	31.35	408418
1736183700	31.395	0.11	0.35	31.44	31.46	31.2	455608
1735924500	31.285	0.48	1.54	30.875	31.4	30.87	421324
1735838100	30.81	0.7	2.31	30.225	30.85	30.1425	552687
1735751700	30.115	0	0.00	30.115	30.115	30.115	0
1735665300	30.115	0.36	1.23	29.78	30.19	29.78	80960
1735578900	29.75	0	0.00	29.585	29.82	29.585	503826
1735319700	29.75	0.22	0.75	29.51	29.81	29.49	376327
1735200000	29.53	0	0.00	29.53	29.53	29.53	0

THC Therapeutics (CE)

Mortgages 2 's'

Bbva Cap.fd.'a'

Group Nine Acquisition

Banque Cantonale Du Valais

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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