Shell Plc Historical Data - R6C0D | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Shell Plc (R6C0D)

34.04

-0.01

(-0.03%)

Closed April 29 11:30AM

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714148100	34.05	0	0.01	34.065	34.065	34.05	299
1714061700	34.045	-0.02	-0.04	34.125	34.125	34.045	543
1713975300	34.06	0.17	0.50	34.175	34.175	34.06	665
1713888900	33.89	-0.01	-0.01	33.93	33.93	33.89	268
1713802500	33.895	0.45	1.33	33.9	33.915	33.795	906
1713543300	33.45	-0.01	-0.01	33.115	33.485	33.115	741
1713456900	33.455	0.13	0.41	33.525	33.525	33.455	213
1713370500	33.32	0	0.00	33.32	33.32	33.32	0
1713284100	33.32	-0.67	-1.96	33.8	33.8	33.32	666
1713197700	33.985	-0.54	-1.55	34.045	34.15	33.97	2161
1712938500	34.52	0.92	2.74	34.475	34.685	34.475	3039
1712852100	33.6	-0.08	-0.24	33.93	33.93	33.6	808
1712765700	33.68	0.51	1.52	33.475	33.725	33.475	1312
1712679300	33.174999	0.2	0.61	33.295	33.299999	33.14	1169
1712592900	32.975	0.52	1.60	32.85	33.005	32.85	890
1712333700	32.455	0.03	0.09	32.455	32.455	32.455	170
1712247300	32.424999	0.14	0.45	32.345	32.424999	32.345	179
1712160900	32.28	0.36	1.11	32.215	32.28	32.215	323
1712074500	31.925	1.19	3.85	31.95	31.975	31.875	896
1711991700	30.74	0	0.00	30.74	30.74	30.74	0
1711732500	30.74	0	0.00	30.74	30.74	30.74	0
1711646100	30.74	0	0.00	30.74	30.74	30.74	0
1711559700	30.74	-0.41	-1.32	30.82	30.82	30.74	135
1711473300	31.15	-0.05	-0.14	31.11	31.15	31.07	287
1711386900	31.195	0.29	0.94	31.195	31.195	31.195	64
1711127700	30.905	0.07	0.21	30.94	30.94	30.905	173
1711041300	30.84	0.19	0.62	30.925	30.94	30.84	165
1710954900	30.65	0	0.00	30.65	30.65	30.65	0
1710868500	30.65	0.4	1.31	30.58	30.675	30.58	421
1710782100	30.255	0.11	0.38	30.27	30.27	30.255	6
1710522900	30.14	0.23	0.79	30.21	30.21	30.14	61
1710436500	29.905	0.05	0.18	29.98	29.98	29.865	229
1710350100	29.85	0.27	0.90	29.89	29.89	29.85	182
1710263700	29.585	0.3	1.01	29.57	29.585	29.55	153
1710177300	29.29	-0.09	-0.31	29.275	29.29	29.275	160
1709918100	29.38	0	0.02	29.38	29.38	29.38	183
1709831700	29.375	0	0.00	29.375	29.375	29.375	0
1709745300	29.375	0.33	1.14	29.41	29.52	29.375	270
1709658900	29.045	-0.08	-0.27	29.045	29.045	29.045	43
1709572500	29.125	-0.31	-1.05	29.285	29.305	29.1	253
1709313300	29.435	0.35	1.20	29.37	29.435	29.255	357
1709226900	29.085	-0.02	-0.05	29.085	29.085	29.085	119
1709140500	29.1	-0.14	-0.46	29.095	29.1	29.095	192
1709054100	29.235	0.08	0.27	29.36	29.36	29.235	74
1708967700	29.155	-0.43	-1.44	29.17	29.17	29.155	121
1708708500	29.58	-0.01	-0.02	29.47	29.58	29.47	181
1708622100	29.585	0.02	0.07	29.675	29.69	29.535	388
1708535700	29.565	0.26	0.89	29.565	29.57	29.565	55
1708449300	29.305	-0.4	-1.33	29.38	29.38	29.29	370
1708362900	29.7	0.15	0.51	29.72	29.72	29.7	226
1708103700	29.55	0.36	1.22	29.565	29.565	29.55	334
1708017300	29.195	-0.28	-0.95	28.785	29.195	28.785	308
1707930900	29.475	0	0.00	29.475	29.475	29.475	0
1707844500	29.475	-0.14	-0.46	29.555	29.555	29.475	187
1707758100	29.61	0.21	0.71	29.645	29.705	29.61	521
1707498900	29.4	0	0.00	29.4	29.4	29.4	0
1707412500	29.4	0.01	0.03	29.09	29.465	29.09	202
1707326100	29.39	-0.06	-0.20	29.34	29.39	29.34	513
1707239700	29.45	0.23	0.80	29.45	29.45	29.45	152
1707153300	29.215	0	0.02	29.295	29.295	29.215	212
1706894100	29.21	0.08	0.27	29.31	29.31	29.21	561
1706807700	29.13	0	0.00	29.13	29.13	29.13	0
1706721300	29.13	-0.11	-0.38	29.3	29.32	29.11	1015
1706634900	29.24	0.1	0.36	29.24	29.24	29.24	182
1706548500	29.135	0.35	1.22	29.105	29.135	29.105	238

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