Shell Plc (OP: RYDAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	33.28	33.28	31.51	31.51	8,202	-0.75(-2.32%)
Mar 27, 2024	32.20	32.26	32.20	32.26	700	-0.01(-0.02%)
Mar 26, 2024	33.50	33.50	32.22	32.27	6,772	-0.93(-2.81%)
Mar 25, 2024	32.04	33.29	32.02	33.20	9,573	+0.30(+0.91%)
Mar 22, 2024	31.48	32.94	31.48	32.90	9,149	-0.36(-1.09%)
Mar 21, 2024	33.35	33.40	32.72	33.26	1,426	+0.06(+0.19%)
Mar 20, 2024	32.53	33.20	32.53	33.20	2,045	+0.50(+1.53%)
Mar 19, 2024	32.70	32.70	32.70	32.70	278	+0.40(+1.24%)
Mar 18, 2024	32.50	32.72	31.70	32.30	1,997	+0.30(+0.94%)
Mar 15, 2024	31.50	32.00	31.50	32.00	2,568	-0.25(-0.78%)
Mar 14, 2024	32.00	32.25	31.54	32.25	6,210	+0.75(+2.38%)
Mar 13, 2024	31.50	31.50	31.50	31.50	666	+0.64(+2.07%)
Mar 12, 2024	32.00	32.00	30.86	30.86	2,168	-0.14(-0.45%)
Mar 11, 2024	32.00	32.00	30.65	31.00	2,127	-0.35(-1.12%)
Mar 08, 2024	31.75	31.75	31.35	31.35	632	+0.48(+1.55%)
Mar 07, 2024	31.72	31.72	30.60	30.87	2,498	-0.80(-2.52%)
Mar 06, 2024	31.67	32.00	31.67	31.67	4,778	+1.10(+3.60%)
Mar 05, 2024	31.25	31.45	30.57	30.57	3,379	-0.79(-2.52%)
Mar 04, 2024	31.55	31.55	29.76	31.36	3,587	-0.31(-0.98%)
Mar 01, 2024	32.10	32.10	31.67	31.67	534	-0.00(-0.01%)
Feb 29, 2024	31.67	31.67	31.24	31.67	11,198	+0.47(+1.51%)
Feb 28, 2024	32.00	32.00	30.25	31.20	2,213	+0.45(+1.47%)
Feb 27, 2024	31.59	31.59	30.75	30.75	733	-0.45(-1.44%)
Feb 26, 2024	30.20	31.62	30.20	31.20	4,182	-0.42(-1.34%)
Feb 23, 2024	30.60	31.64	30.60	31.62	2,866	+0.23(+0.75%)
Feb 22, 2024	30.50	32.00	30.15	31.39	6,229	+0.03(+0.10%)
Feb 21, 2024	31.23	31.36	31.23	31.36	632	+0.99(+3.26%)
Feb 20, 2024	31.00	31.18	30.37	30.37	2,784	-1.04(-3.32%)
Feb 16, 2024	31.54	31.77	30.86	31.41	2,048	+0.04(+0.13%)
Feb 15, 2024	28.99	31.90	28.96	31.37	8,070	-0.62(-1.94%)
Feb 14, 2024	32.00	32.00	29.80	31.99	5,702	+1.10(+3.57%)
Feb 13, 2024	31.99	31.99	30.89	30.89	1,790	-0.86(-2.71%)
Feb 12, 2024	31.51	31.75	30.76	31.75	1,402	+0.99(+3.21%)
Feb 09, 2024	31.50	31.50	30.75	30.76	1,567	+0.00(+0.02%)
Feb 08, 2024	30.25	31.50	30.25	30.76	14,471	+0.40(+1.31%)
Feb 07, 2024	30.36	30.36	30.36	30.36	2,105	-1.02(-3.24%)
Feb 06, 2024	31.80	32.15	31.05	31.38	978	+0.39(+1.28%)
Feb 05, 2024	31.50	32.48	30.25	30.98	2,872	-0.39(-1.26%)
Feb 02, 2024	31.75	31.75	30.55	31.38	1,456	-0.39(-1.21%)
Feb 01, 2024	32.05	32.91	31.76	31.76	11,517	+0.12(+0.37%)
Jan 31, 2024	30.75	31.64	30.25	31.64	4,143	+1.54(+5.13%)
Jan 30, 2024	29.65	31.73	29.65	30.10	1,020	-0.05(-0.17%)
Jan 29, 2024	30.15	31.10	30.15	30.15	6,569	-0.85(-2.74%)
Jan 26, 2024	29.73	31.00	29.73	31.00	4,514	+1.69(+5.77%)
Jan 25, 2024	31.90	31.90	29.31	29.31	3,563	-0.42(-1.40%)
Jan 24, 2024	29.30	29.73	29.30	29.73	340	-0.27(-0.92%)
Jan 23, 2024	29.05	30.06	28.47	30.00	8,362	+0.42(+1.42%)
Jan 22, 2024	31.00	31.00	28.35	29.58	3,039	+0.93(+3.25%)
Jan 19, 2024	28.65	30.53	28.65	28.65	15,690	-0.44(-1.51%)
Jan 18, 2024	29.09	29.09	29.08	29.09	13,018	-0.57(-1.93%)
Jan 17, 2024	28.40	30.29	28.40	29.66	9,838	-1.54(-4.94%)
Jan 16, 2024	29.70	31.20	29.70	31.20	6,285	-0.69(-2.16%)
Jan 12, 2024	33.21	33.25	30.46	31.89	3,648	+0.43(+1.38%)
Jan 11, 2024	31.16	31.45	31.09	31.45	3,143	-0.10(-0.32%)
Jan 10, 2024	31.55	31.55	30.93	31.55	1,755	+0.62(+2.02%)
Jan 09, 2024	30.93	30.93	30.45	30.93	1,066	-0.08(-0.27%)
Jan 08, 2024	30.93	33.25	30.93	31.01	9,686	-1.09(-3.38%)
Jan 05, 2024	33.17	33.34	32.10	32.10	1,132	-0.48(-1.46%)
Jan 04, 2024	32.85	33.13	32.58	32.58	4,764	+0.26(+0.79%)
Jan 03, 2024	32.75	32.75	31.75	32.32	2,582	+0.20(+0.61%)
Jan 02, 2024	32.65	32.65	31.91	32.12	2,626	+0.12(+0.39%)
Dec 29, 2023	31.00	32.32	31.00	32.00	8,499	-0.00(-0.01%)
Dec 28, 2023	33.01	33.01	32.00	32.00	1,873	-0.43(-1.32%)
Dec 27, 2023	31.15	32.44	31.15	32.43	13,146	+0.18(+0.56%)
Dec 26, 2023	32.20	32.25	32.20	32.25	527	+0.19(+0.58%)
Dec 22, 2023	32.06	32.06	32.06	32.06	583	+0.06(+0.20%)
Dec 21, 2023	32.00	32.00	31.83	32.00	1,515	+0.00(+0.00%)
Dec 20, 2023	31.00	32.50	31.00	32.00	2,739	+0.25(+0.79%)
Dec 19, 2023	31.01	31.75	31.01	31.75	540	+0.06(+0.19%)
Dec 18, 2023	31.15	32.00	31.15	31.69	2,368	+0.12(+0.36%)
Dec 15, 2023	32.00	32.00	30.45	31.57	2,451	-0.43(-1.33%)
Dec 14, 2023	31.87	32.00	31.26	32.00	1,416	+0.89(+2.87%)
Dec 13, 2023	31.03	31.70	31.03	31.11	836	-1.26(-3.91%)
Dec 12, 2023	32.37	32.37	32.37	32.37	290	+1.17(+3.76%)
Dec 11, 2023	32.05	32.05	30.86	31.20	4,057	+0.11(+0.37%)
Dec 07, 2023				31.09	30	+0.08(+0.25%)
Dec 06, 2023	31.01	31.01	31.01	31.01	287	-0.14(-0.46%)
Dec 05, 2023	32.31	32.65	30.95	31.15	8,851	-1.03(-3.19%)
Dec 04, 2023	32.53	32.70	31.48	32.18	2,332	-0.37(-1.12%)
Dec 01, 2023	30.71	32.54	30.71	32.54	4,377	-0.09(-0.27%)
Nov 30, 2023	31.76	32.63	31.76	32.63	491	+0.51(+1.59%)
Nov 29, 2023	32.12	32.12	31.76	32.12	378	-0.38(-1.17%)
Nov 28, 2023	32.95	32.95	32.28	32.50	2,905	+0.61(+1.93%)
Nov 27, 2023	31.61	32.28	31.61	31.89	2,731	-1.06(-3.23%)
Nov 24, 2023	32.62	33.30	32.62	32.95	2,249	+1.15(+3.62%)
Nov 22, 2023	30.16	32.18	30.16	31.80	11,746	-1.04(-3.17%)
Nov 21, 2023	31.15	32.96	31.15	32.84	5,178	-0.58(-1.74%)
Nov 20, 2023	33.00	33.42	31.50	33.42	1,704	+2.76(+9.00%)
Nov 17, 2023	32.41	32.41	30.66	30.66	2,650	-1.63(-5.05%)
Nov 16, 2023	32.29	33.35	32.29	32.29	1,034	-0.50(-1.53%)
Nov 15, 2023	32.60	33.33	31.21	32.79	2,092	+1.54(+4.93%)
Nov 14, 2023	30.90	32.08	30.90	31.25	2,798	-0.79(-2.47%)
Nov 13, 2023	31.00	33.65	31.00	32.04	1,498	+0.20(+0.61%)
Nov 10, 2023	31.51	32.30	31.51	31.84	1,854	+0.07(+0.22%)
Nov 09, 2023	30.90	31.77	30.90	31.77	661	+0.34(+1.07%)
Nov 08, 2023	32.00	32.19	31.44	31.44	1,624	-1.09(-3.34%)
Nov 07, 2023	32.42	32.52	32.24	32.52	3,383	+0.27(+0.85%)
Nov 06, 2023	32.86	32.86	32.25	32.25	863	-0.60(-1.83%)
Nov 03, 2023	33.00	33.08	32.05	32.85	10,356	-0.80(-2.38%)
Nov 02, 2023	33.00	33.77	33.00	33.65	9,386	+1.17(+3.62%)
Nov 01, 2023	31.29	32.50	31.29	32.48	1,405	+1.17(+3.75%)
Oct 31, 2023	30.95	31.30	30.95	31.30	1,177	-0.97(-3.01%)
Oct 27, 2023				32.27	126	+0.51(+1.62%)
Oct 26, 2023	32.01	32.75	31.76	31.76	2,635	+0.41(+1.31%)
Oct 25, 2023	32.00	32.51	31.35	31.35	2,806	-1.28(-3.92%)
Oct 24, 2023	31.56	32.63	31.56	32.63	2,317	-0.37(-1.12%)
Oct 23, 2023	33.25	33.25	33.00	33.00	2,182	+0.00(+0.00%)
Oct 20, 2023	33.13	33.13	33.00	33.00	596	+0.15(+0.46%)
Oct 19, 2023	32.32	33.08	32.00	32.85	1,727	-0.86(-2.55%)
Oct 18, 2023	33.19	33.71	33.11	33.71	8,360	+0.18(+0.53%)
Oct 17, 2023	32.66	34.39	32.66	33.53	3,042	+0.03(+0.09%)
Oct 16, 2023	33.30	33.50	32.60	33.50	7,276	+1.43(+4.45%)
Oct 12, 2023				32.07	350	-0.78(-2.37%)
Oct 11, 2023	32.67	32.85	32.50	32.85	9,136	+0.42(+1.30%)
Oct 10, 2023	32.38	32.75	32.38	32.43	11,089	+0.49(+1.53%)
Oct 09, 2023	31.80	32.40	31.80	31.94	8,734	+0.33(+1.04%)
Oct 06, 2023	30.45	31.85	30.45	31.61	2,393	+0.84(+2.73%)
Oct 05, 2023	30.02	30.77	30.02	30.77	649	-0.00(-0.02%)
Oct 04, 2023	30.83	31.15	30.77	30.77	1,350	+0.93(+3.13%)
Oct 03, 2023	30.76	31.11	29.84	29.84	1,315	-1.23(-3.97%)
Oct 02, 2023	31.07	31.07	31.07	31.07	375	-0.88(-2.74%)
Sep 29, 2023	31.95	31.95	31.95	31.95	1,891	+0.04(+0.14%)
Sep 28, 2023	31.17	32.49	31.17	31.91	7,588	+1.06(+3.42%)
Sep 27, 2023	31.70	31.70	30.85	30.85	13,967	-1.30(-4.04%)
Sep 26, 2023	31.60	32.15	31.26	32.15	2,656	+0.65(+2.06%)
Sep 25, 2023	32.49	32.49	30.57	31.50	2,452	-0.11(-0.35%)
Sep 22, 2023	32.00	32.00	31.61	31.61	2,722	+0.14(+0.44%)
Sep 21, 2023	31.47	31.47	31.47	31.47	10,674	-0.17(-0.53%)
Sep 20, 2023	32.10	32.22	31.64	31.64	14,017	+0.24(+0.76%)
Sep 19, 2023	31.40	31.40	31.40	31.40	2,241	-0.55(-1.72%)
Sep 18, 2023	32.00	32.00	31.50	31.95	14,009	-0.09(-0.29%)
Sep 15, 2023	31.45	32.49	31.45	32.04	23,807	+0.53(+1.69%)
Sep 14, 2023	31.66	32.25	31.25	31.51	8,465	+1.37(+4.55%)
Sep 13, 2023	30.51	31.75	30.14	30.14	5,086	-1.31(-4.17%)
Sep 12, 2023	31.50	31.52	31.45	31.45	3,942	+0.30(+0.96%)
Sep 11, 2023	31.32	31.36	30.80	31.15	4,340	+0.17(+0.56%)
Sep 08, 2023	30.94	31.40	30.94	30.98	2,917	-0.30(-0.98%)
Sep 07, 2023	31.28	31.28	31.28	31.28	254	+0.34(+1.10%)
Sep 06, 2023	31.20	31.21	30.94	30.94	3,840	+0.14(+0.45%)
Sep 05, 2023	31.20	31.20	30.80	30.80	2,963	+0.64(+2.13%)
Sep 01, 2023	31.00	31.07	29.91	30.16	6,047	-0.45(-1.46%)
Aug 31, 2023	30.25	30.69	30.06	30.61	757	+0.37(+1.21%)
Aug 30, 2023	30.38	30.75	30.02	30.24	1,804	+0.11(+0.36%)
Aug 29, 2023	30.05	30.13	30.00	30.13	4,303	-0.52(-1.69%)
Aug 28, 2023	29.50	30.65	29.50	30.65	3,928	+1.05(+3.55%)
Aug 24, 2023				29.60	29	+0.25(+0.85%)
Aug 23, 2023	28.85	29.56	28.85	29.35	3,749	-0.52(-1.76%)
Aug 22, 2023	29.20	30.25	29.20	29.88	4,185	+0.09(+0.29%)
Aug 21, 2023	30.33	30.33	29.47	29.79	4,319	+0.71(+2.44%)
Aug 18, 2023	28.90	29.57	28.75	29.08	1,611	-0.97(-3.23%)
Aug 17, 2023	28.89	30.65	28.81	30.05	9,498	+0.30(+1.01%)
Aug 16, 2023	30.65	30.65	29.75	29.75	1,062	-0.52(-1.73%)
Aug 15, 2023	30.28	30.28	29.26	30.27	3,909	+0.10(+0.33%)
Aug 14, 2023	31.05	31.05	30.18	30.18	938	-0.59(-1.93%)
Aug 11, 2023	30.50	30.90	30.50	30.77	1,139	+1.22(+4.13%)
Aug 10, 2023	30.49	30.52	29.53	29.55	1,289	-0.58(-1.92%)
Aug 09, 2023	30.90	30.90	30.13	30.13	1,942	-0.05(-0.15%)
Aug 08, 2023	29.70	30.18	29.70	30.18	1,868	+0.21(+0.68%)
Aug 07, 2023	29.65	30.43	29.65	29.97	2,413	+0.02(+0.07%)
Aug 04, 2023	29.95	29.95	29.60	29.95	1,093	+0.10(+0.34%)
Aug 03, 2023	29.90	30.00	29.85	29.85	5,951	-0.15(-0.50%)
Aug 02, 2023	30.00	30.82	28.75	30.00	2,823	-0.30(-0.99%)
Aug 01, 2023	30.00	30.57	30.00	30.30	872	-0.33(-1.06%)
Jul 31, 2023	30.77	30.77	30.63	30.63	625	+0.13(+0.41%)
Jul 28, 2023	31.51	31.51	30.24	30.50	3,140	+0.05(+0.16%)
Jul 27, 2023	30.45	30.85	30.05	30.45	2,380	-0.35(-1.14%)
Jul 26, 2023	31.21	31.21	30.06	30.80	25,106	-0.06(-0.19%)
Jul 25, 2023	30.60	31.34	30.60	30.86	1,426	-0.52(-1.64%)
Jul 24, 2023	31.20	31.50	31.20	31.38	2,974	+0.38(+1.21%)
Jul 21, 2023	30.85	31.05	30.85	31.00	12,763	+0.36(+1.17%)
Jul 20, 2023	30.05	30.64	30.05	30.64	1,027	+0.20(+0.64%)
Jul 19, 2023	29.46	30.83	29.46	30.45	1,426	+0.38(+1.25%)
Jul 18, 2023	30.21	30.21	30.07	30.07	690	-0.17(-0.56%)
Jul 17, 2023	29.82	30.25	29.50	30.24	2,674	-0.11(-0.36%)
Jul 14, 2023	30.75	30.75	30.35	30.35	531	-0.38(-1.24%)
Jul 13, 2023	30.59	30.73	29.86	30.73	14,495	+0.17(+0.56%)
Jul 12, 2023	31.25	31.25	30.23	30.56	2,675	+0.56(+1.87%)
Jul 11, 2023	30.10	30.10	30.00	30.00	834	+0.25(+0.84%)
Jul 10, 2023	29.95	29.95	29.75	29.75	427	-0.09(-0.30%)
Jul 07, 2023	29.84	29.84	29.84	29.84	447	+0.39(+1.32%)
Jul 06, 2023	29.01	29.45	28.80	29.45	1,351	-0.06(-0.20%)
Jul 05, 2023	30.00	30.25	29.51	29.51	4,411	-0.64(-2.11%)
Jul 03, 2023	29.35	30.15	29.35	30.15	214,149	+0.40(+1.33%)
Jun 30, 2023	29.60	30.10	29.35	29.75	2,231	+0.74(+2.55%)
Jun 29, 2023	29.49	29.49	29.01	29.01	910	-0.31(-1.06%)
Jun 28, 2023	29.57	29.57	29.01	29.32	1,442	-0.04(-0.12%)
Jun 27, 2023	29.65	29.95	29.36	29.36	2,670	-0.22(-0.75%)
Jun 26, 2023	28.66	30.20	28.66	29.58	5,731	+1.07(+3.75%)
Jun 23, 2023	28.51	28.51	28.51	28.51	502	-0.99(-3.36%)
Jun 22, 2023	30.20	30.20	29.02	29.50	2,009	+0.50(+1.72%)
Jun 21, 2023	29.00	29.00	29.00	29.00	294	-0.15(-0.51%)
Jun 20, 2023	29.89	29.99	29.01	29.15	2,464	-0.84(-2.80%)
Jun 16, 2023	30.60	30.60	29.65	29.99	5,482	+0.34(+1.15%)
Jun 15, 2023	28.55	29.99	28.55	29.65	25,612	+0.65(+2.24%)
Jun 14, 2023	28.51	29.00	28.51	29.00	1,308	+0.61(+2.16%)
Jun 13, 2023	28.39	28.39	28.39	28.39	1,465	-0.11(-0.39%)
Jun 12, 2023	27.11	28.50	27.11	28.50	2,231	+0.00(+0.00%)
Jun 09, 2023	27.45	28.58	27.45	28.50	4,714	+0.73(+2.65%)
Jun 08, 2023	27.68	29.99	27.68	27.77	3,509	-0.41(-1.47%)
Jun 07, 2023	27.40	28.55	27.40	28.18	11,351	+0.23(+0.82%)
Jun 06, 2023	27.11	27.95	27.11	27.95	1,390	-0.28(-1.01%)
Jun 05, 2023	29.25	29.25	28.08	28.23	2,929	+1.52(+5.71%)
Jun 01, 2023				26.71	1,414	-1.14(-4.09%)
May 31, 2023	26.65	27.85	26.65	27.85	3,813	-0.35(-1.24%)
May 30, 2023	27.75	28.55	27.75	28.20	1,126	-0.11(-0.37%)
May 26, 2023	28.06	28.93	28.06	28.31	8,584	+0.86(+3.12%)
May 25, 2023	27.45	28.70	27.45	27.45	9,524	-1.80(-6.15%)
May 24, 2023	29.57	29.57	29.06	29.25	810	+0.34(+1.18%)
May 23, 2023	28.91	30.30	28.91	28.91	2,154	-0.52(-1.77%)
May 22, 2023	29.60	29.60	29.00	29.43	4,228	-0.68(-2.26%)
May 19, 2023	30.95	30.95	30.11	30.11	497	+0.99(+3.40%)
May 18, 2023	29.87	29.87	29.12	29.12	1,999	-0.32(-1.08%)
May 17, 2023	28.90	29.90	28.90	29.44	1,404	-0.27(-0.92%)
May 15, 2023				29.71	24	-0.54(-1.79%)
May 12, 2023	30.25	30.25	30.25	30.25	11,205	-0.41(-1.34%)
May 11, 2023	29.35	30.66	29.35	30.66	2,987	+1.29(+4.41%)
May 10, 2023	29.78	30.99	29.37	29.37	2,134	-0.38(-1.29%)
May 09, 2023	30.09	30.19	29.49	29.75	4,218	-0.55(-1.83%)
May 08, 2023	29.80	30.50	29.80	30.30	2,728	+0.52(+1.74%)
May 05, 2023	30.00	30.00	29.79	29.79	748	-0.21(-0.71%)
May 04, 2023	28.51	30.00	28.51	30.00	990	+1.10(+3.81%)
May 03, 2023	29.47	29.61	28.90	28.90	2,978	-1.10(-3.67%)
May 02, 2023	29.11	31.00	29.11	30.00	2,268	-0.62(-2.02%)
May 01, 2023	30.75	30.86	29.85	30.62	8,140	+0.77(+2.58%)
Apr 28, 2023	29.15	30.90	29.15	29.85	9,574	-0.12(-0.40%)
Apr 27, 2023	29.25	29.97	29.18	29.97	10,548	+0.45(+1.52%)
Apr 26, 2023	30.00	30.20	29.52	29.52	1,259	-0.48(-1.60%)
Apr 25, 2023	30.15	30.25	29.84	30.00	7,632	+0.35(+1.18%)
Apr 24, 2023	30.05	30.39	29.65	29.65	1,739	-0.50(-1.66%)
Apr 21, 2023	29.90	30.15	29.90	30.15	670	+0.14(+0.47%)
Apr 20, 2023	30.00	30.20	30.00	30.01	2,210	+0.16(+0.54%)
Apr 19, 2023	30.25	30.35	29.60	29.85	2,910	-0.70(-2.29%)
Apr 18, 2023	30.20	30.89	30.10	30.55	8,570	+0.00(+0.00%)
Apr 17, 2023	31.40	31.40	29.66	30.55	7,731	+0.63(+2.11%)
Apr 14, 2023	30.68	30.68	29.92	29.92	4,191	-0.68(-2.22%)
Apr 13, 2023	29.81	31.25	29.81	30.60	25,217	+0.75(+2.51%)
Apr 12, 2023	29.90	30.61	29.80	29.85	19,917	-0.15(-0.50%)
Apr 11, 2023	29.76	30.40	29.40	30.00	18,834	-0.15(-0.50%)
Apr 10, 2023	31.35	31.35	29.49	30.15	1,586	+0.98(+3.36%)
Apr 06, 2023	29.62	30.70	29.17	29.17	4,518	+0.05(+0.17%)
Apr 05, 2023	28.81	29.60	28.80	29.12	1,799	+0.10(+0.34%)
Apr 04, 2023	31.16	31.16	29.02	29.02	2,446	-0.85(-2.85%)