Shell Plc (OP: RYDAF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	25.85	26.30	25.85	26.29	264,308	+0.31(+1.19%)
Apr 27, 2017	26.68	26.68	25.97	25.98	140,220	-0.32(-1.23%)
Apr 26, 2017	26.84	26.84	26.05	26.30	3,755	+0.04(+0.17%)
Apr 25, 2017	26.35	26.35	26.26	26.26	85,286	+0.32(+1.23%)
Apr 24, 2017	26.00	26.29	25.93	25.94	464,666	+0.44(+1.73%)
Apr 21, 2017	25.80	25.80	25.50	25.50	4,311	-0.29(-1.12%)
Apr 20, 2017	26.12	26.12	25.67	25.79	2,700	-0.01(-0.04%)
Apr 19, 2017	26.00	26.00	25.80	25.80	1,114	-0.53(-2.01%)
Apr 18, 2017	26.26	26.33	26.26	26.33	170,096	+0.02(+0.09%)
Apr 17, 2017	26.86	26.94	26.31	26.31	1,924	-0.32(-1.22%)
Apr 13, 2017	26.80	26.91	26.57	26.63	41,280	-0.17(-0.63%)
Apr 12, 2017	26.75	26.80	26.75	26.80	478	-0.11(-0.41%)
Apr 11, 2017	26.60	26.91	26.60	26.91	1,030	+0.30(+1.13%)
Apr 10, 2017	26.60	26.68	26.60	26.61	695	-0.02(-0.08%)
Apr 07, 2017	26.68	27.02	26.55	26.63	344,262	+0.07(+0.28%)
Apr 06, 2017	26.45	26.65	26.45	26.56	219,515	+0.24(+0.90%)
Apr 05, 2017	26.50	26.64	26.32	26.32	43,558	+0.22(+0.84%)
Apr 04, 2017	25.90	26.38	25.90	26.10	278,824	+0.10(+0.38%)
Apr 03, 2017	26.10	26.27	25.91	26.00	4,441	-0.36(-1.35%)
Mar 31, 2017	26.21	26.39	26.21	26.36	3,445	-0.14(-0.55%)
Mar 30, 2017	26.65	26.96	26.50	26.50	7,602	-0.12(-0.46%)
Mar 29, 2017	26.04	26.62	26.04	26.62	273,014	+0.22(+0.84%)
Mar 28, 2017	26.40	26.40	26.40	26.40	131,511	+0.25(+0.96%)
Mar 27, 2017	26.00	26.20	26.00	26.15	1,779	+0.06(+0.23%)
Mar 24, 2017	26.25	26.65	26.08	26.09	69,962	-0.31(-1.17%)
Mar 23, 2017	26.74	26.74	26.18	26.40	123,041	+0.22(+0.85%)
Mar 22, 2017	25.86	26.30	25.86	26.18	60,625	-0.13(-0.48%)
Mar 21, 2017	26.30	26.30	26.30	26.30	30,170	-0.02(-0.06%)
Mar 20, 2017	26.50	26.56	26.20	26.32	1,755	-0.24(-0.91%)
Mar 17, 2017	26.75	26.75	26.33	26.56	254,187	+0.46(+1.76%)
Mar 16, 2017	26.20	26.70	26.10	26.10	2,786	-0.10(-0.38%)
Mar 15, 2017	25.50	26.20	25.50	26.20	332,276	+0.89(+3.52%)
Mar 14, 2017	26.00	26.29	25.28	25.31	339,814	-0.71(-2.73%)
Mar 13, 2017	26.00	26.15	25.97	26.02	3,218	+0.26(+1.00%)
Mar 10, 2017	25.90	25.90	25.76	25.76	1,337	+0.41(+1.62%)
Mar 09, 2017	25.70	25.97	25.25	25.35	4,314	-0.72(-2.76%)
Mar 08, 2017	26.00	26.08	26.00	26.07	430	-0.12(-0.46%)
Mar 07, 2017	26.77	26.77	26.17	26.19	5,733	+0.05(+0.19%)
Mar 06, 2017	26.73	26.73	26.09	26.14	6,249	-0.11(-0.42%)
Mar 03, 2017	26.24	26.25	26.24	26.25	2,080	+0.01(+0.04%)
Mar 02, 2017	25.90	26.24	25.90	26.24	1,915	+0.18(+0.69%)
Mar 01, 2017	26.20	26.20	26.06	26.06	2,093	+0.06(+0.23%)
Feb 28, 2017	26.30	26.30	25.83	26.00	4,471	+0.26(+1.01%)
Feb 27, 2017	26.10	26.10	25.74	25.74	1,125	-0.26(-1.00%)
Feb 24, 2017	26.03	26.04	26.00	26.00	1,457	-0.24(-0.91%)
Feb 23, 2017	26.34	26.34	26.22	26.24	27,045	+0.09(+0.34%)
Feb 22, 2017	26.15	26.50	26.09	26.15	58,895	-0.05(-0.19%)
Feb 21, 2017	26.15	26.66	26.15	26.20	1,958	+0.06(+0.23%)
Feb 17, 2017		26.14	26.14	26.14	0	-0.86(-3.19%)
Feb 16, 2017	27.27	27.27	26.45	27.00	798	-0.27(-0.99%)
Feb 15, 2017	26.70	27.27	26.70	27.27	420	+0.27(+1.00%)
Feb 14, 2017	27.10	27.14	26.85	27.00	2,671	-0.05(-0.18%)
Feb 13, 2017	26.95	27.05	26.95	27.05	2,847	+0.03(+0.11%)
Feb 10, 2017	27.05	27.06	27.02	27.02	1,097	+0.13(+0.48%)
Feb 09, 2017	26.86	26.89	26.61	26.89	1,566	+0.13(+0.49%)
Feb 08, 2017	27.00	27.00	26.46	26.76	2,285	-0.25(-0.93%)
Feb 07, 2017	27.05	27.06	26.72	27.01	63,052	-0.41(-1.48%)
Feb 06, 2017	27.30	27.78	26.87	27.42	4,000	+0.12(+0.42%)
Feb 03, 2017	27.70	27.76	27.30	27.30	2,628	-0.40(-1.44%)
Feb 02, 2017	27.30	27.70	27.25	27.70	7,603	+0.43(+1.60%)
Feb 01, 2017	27.85	27.85	27.27	27.27	72,712	-0.43(-1.57%)
Jan 31, 2017	27.09	27.70	27.09	27.70	3,936	+0.70(+2.61%)
Jan 30, 2017	27.05	27.05	27.05	27.00	136,198	-0.70(-2.53%)
Jan 27, 2017	27.75	27.75	27.70	27.70	718	-0.01(-0.03%)
Jan 26, 2017	27.76	27.76	27.38	27.70	6,041	-0.33(-1.16%)
Jan 25, 2017	28.00	28.03	27.97	28.03	80,954	+0.21(+0.77%)
Jan 24, 2017	27.39	27.82	27.39	27.82	1,023	+0.34(+1.22%)
Jan 23, 2017	28.06	28.06	27.48	27.48	2,861	-0.52(-1.86%)
Jan 20, 2017	28.11	28.11	27.37	28.00	2,187	+0.63(+2.30%)
Jan 19, 2017	27.09	27.65	27.00	27.37	9,293	-0.06(-0.22%)
Jan 18, 2017	27.50	27.50	27.43	27.43	1,020	-0.57(-2.04%)
Jan 17, 2017	27.56	28.25	27.55	28.00	1,954	+0.25(+0.90%)
Jan 13, 2017		27.75	27.75	27.75	0	-0.20(-0.71%)
Jan 12, 2017	28.00	28.00	27.86	27.95	585	+0.41(+1.49%)
Jan 11, 2017	27.29	27.54	27.29	27.54	40,508	-0.05(-0.18%)
Jan 10, 2017	27.25	27.59	27.25	27.59	401	-0.10(-0.35%)
Jan 09, 2017	27.69	27.69	27.40	27.69	2,061	-0.35(-1.25%)
Jan 06, 2017	27.86	28.04	27.81	28.04	78,712	-0.17(-0.60%)
Jan 05, 2017	27.79	28.21	27.79	28.21	2,081	+0.26(+0.93%)
Jan 04, 2017	28.49	28.49	27.67	27.95	3,446	-0.24(-0.85%)
Jan 03, 2017	28.21	28.21	27.35	28.19	13,105	+0.90(+3.31%)
Dec 30, 2016		27.29	27.29	27.29	0	+0.01(+0.02%)
Dec 29, 2016	27.16	27.28	27.15	27.28	38,190	+0.07(+0.26%)
Dec 28, 2016	27.28	27.38	27.16	27.21	4,538	+0.28(+1.04%)
Dec 27, 2016	26.93	26.96	26.93	26.93	541	+0.04(+0.13%)
Dec 23, 2016		26.89	26.89	26.89	0	-0.11(-0.39%)
Dec 22, 2016	27.25	27.25	27.00	27.00	1,538	-0.26(-0.94%)
Dec 21, 2016	27.45	27.45	27.22	27.26	14,780	-0.19(-0.70%)
Dec 20, 2016	27.10	27.50	27.10	27.45	6,343	+0.45(+1.67%)
Dec 19, 2016	27.05	27.20	27.00	27.00	1,948	-0.30(-1.10%)
Dec 16, 2016	26.87	27.30	26.87	27.30	2,834	+0.57(+2.11%)
Dec 15, 2016	26.67	26.87	26.65	26.73	74,954	+0.07(+0.28%)
Dec 14, 2016	27.76	27.76	26.66	26.66	2,465	-0.29(-1.08%)
Dec 13, 2016	26.76	27.60	26.66	26.95	4,060	+0.24(+0.90%)
Dec 12, 2016	26.85	27.00	26.71	26.71	49,125	+0.49(+1.87%)
Dec 09, 2016	26.89	26.89	26.22	26.22	518	-0.69(-2.56%)
Dec 08, 2016	26.86	26.91	26.55	26.91	3,945	+0.06(+0.22%)
Dec 07, 2016	26.19	26.85	26.19	26.85	2,055	+0.80(+3.06%)
Dec 06, 2016	26.00	26.05	25.97	26.05	57,907	-0.06(-0.21%)
Dec 05, 2016	26.15	26.15	26.03	26.11	10,380	+0.26(+1.01%)
Dec 02, 2016	25.85	25.85	25.85	25.85	86,875	-0.39(-1.49%)
Dec 01, 2016	26.00	26.25	26.00	26.24	3,771	+0.59(+2.30%)
Nov 30, 2016	25.05	25.65	25.05	25.65	12,408	+1.01(+4.12%)
Nov 29, 2016	24.30	24.75	24.30	24.64	548	-0.06(-0.26%)
Nov 28, 2016	25.26	25.27	24.55	24.70	3,803	-0.61(-2.41%)
Nov 23, 2016		25.31	25.31	25.31	5	+0.16(+0.64%)
Nov 22, 2016	25.15	25.15	25.15	25.15	326	+0.15(+0.60%)
Nov 21, 2016	24.95	25.40	24.95	25.00	2,883	+0.59(+2.42%)
Nov 18, 2016	24.35	24.63	24.35	24.41	2,917	-0.51(-2.04%)
Nov 17, 2016	24.85	24.92	24.85	24.92	80,295	+0.38(+1.54%)
Nov 16, 2016	25.08	25.08	24.54	24.54	1,200	-0.42(-1.68%)
Nov 15, 2016	25.03	25.03	24.96	24.96	100,557	+0.71(+2.94%)
Nov 14, 2016	24.65	24.65	24.12	24.25	3,051	-0.80(-3.21%)
Nov 11, 2016	25.02	25.05	24.70	25.05	24,828	-0.63(-2.45%)
Nov 10, 2016	26.14	26.14	25.50	25.68	112,835	-0.30(-1.15%)
Nov 09, 2016	25.44	25.98	25.44	25.98	1,384	+0.33(+1.29%)
Nov 08, 2016	25.63	25.90	25.63	25.65	6,665	+0.29(+1.14%)
Nov 07, 2016	25.20	25.50	25.20	25.36	6,996	-0.04(-0.16%)
Nov 04, 2016	25.58	25.58	25.09	25.40	5,017	+0.16(+0.63%)
Nov 03, 2016	25.40	25.50	25.24	25.24	265,041	-0.41(-1.60%)
Nov 02, 2016	25.40	26.02	25.06	25.65	458,385	-0.27(-1.04%)
Nov 01, 2016	25.75	26.47	25.75	25.92	96,437	+1.03(+4.14%)
Oct 31, 2016	25.00	25.00	24.89	24.89	1,525	-0.44(-1.74%)
Oct 28, 2016	25.47	25.50	25.00	25.33	139,777	-0.43(-1.67%)
Oct 27, 2016	25.05	25.76	25.05	25.76	3,090	+0.76(+3.02%)
Oct 26, 2016	25.01	25.01	25.00	25.00	929	-0.34(-1.32%)
Oct 25, 2016	25.50	25.50	25.11	25.34	175,216	-0.18(-0.71%)
Oct 24, 2016	25.80	25.80	25.30	25.52	4,402	-0.27(-1.05%)
Oct 21, 2016	25.54	25.79	25.10	25.79	11,480	+0.31(+1.21%)
Oct 20, 2016	25.65	25.84	25.26	25.48	119,553	-0.32(-1.24%)
Oct 19, 2016	25.55	25.80	25.55	25.80	610	+0.73(+2.91%)
Oct 18, 2016	25.10	25.57	25.07	25.07	15,500	-0.18(-0.71%)
Oct 17, 2016	24.95	25.41	24.95	25.25	91,582	-0.20(-0.79%)
Oct 14, 2016	25.45	25.97	25.45	25.45	123,021	+0.20(+0.79%)
Oct 13, 2016	25.30	25.34	25.25	25.25	1,340	-0.09(-0.36%)
Oct 12, 2016	25.40	25.40	25.34	25.34	1,725	-0.21(-0.82%)
Oct 11, 2016	25.80	25.98	25.55	25.55	85,816	-0.65(-2.49%)
Oct 10, 2016	26.00	26.20	25.95	26.20	55,335	+0.75(+2.95%)
Oct 07, 2016	26.06	26.06	25.45	25.45	739	+0.05(+0.20%)
Oct 06, 2016	25.45	25.86	25.40	25.40	5,250	-0.22(-0.86%)
Oct 05, 2016	25.80	25.82	25.60	25.62	194,935	+0.13(+0.51%)
Oct 04, 2016	25.35	25.50	25.35	25.49	2,621,195	+0.39(+1.55%)
Oct 03, 2016	25.05	25.45	25.00	25.10	62,321	-0.05(-0.20%)
Sep 30, 2016	25.13	25.15	24.90	25.15	471,216	+0.14(+0.58%)
Sep 29, 2016	24.80	25.26	24.34	25.00	190,860	+0.50(+2.06%)
Sep 28, 2016	23.50	24.50	23.39	24.50	9,251	+0.95(+4.03%)
Sep 27, 2016	23.82	23.82	23.35	23.55	9,822	-0.55(-2.28%)
Sep 26, 2016	24.10	24.10	24.10	24.10	264	+0.12(+0.50%)
Sep 23, 2016	24.43	24.43	23.95	23.98	4,196	-0.27(-1.11%)
Sep 22, 2016	24.55	24.56	24.25	24.25	257,019	+0.48(+2.01%)
Sep 21, 2016	23.77	23.77	23.77	23.77	180,078	+0.20(+0.85%)
Sep 20, 2016	23.60	23.91	23.57	23.57	294,426	-0.15(-0.65%)
Sep 19, 2016	24.00	24.01	23.70	23.73	615,354	+0.19(+0.81%)
Sep 16, 2016	23.35	23.89	23.35	23.54	412,750	-0.77(-3.19%)
Sep 15, 2016	23.90	24.31	23.78	24.31	86,488	+0.49(+2.06%)
Sep 14, 2016	24.03	24.12	23.82	23.82	55,014	-0.71(-2.91%)
Sep 13, 2016	24.75	24.91	24.22	24.53	440,815	-0.17(-0.68%)
Sep 12, 2016	24.70	24.70	24.70	24.70	1,129	-0.07(-0.28%)
Sep 09, 2016	25.25	25.25	24.74	24.77	5,893	-0.63(-2.48%)
Sep 08, 2016	25.60	25.60	25.40	25.40	1,315	+0.27(+1.07%)
Sep 07, 2016	25.24	25.50	25.13	25.13	143,095	+0.13(+0.52%)
Sep 06, 2016	25.07	25.21	24.89	25.00	9,825	-0.07(-0.28%)
Sep 02, 2016		25.07	25.07	25.07	0	+1.02(+4.24%)
Sep 01, 2016	24.11	24.41	24.05	24.05	142,805	-0.61(-2.47%)
Aug 31, 2016	24.90	24.90	24.29	24.66	2,402	-0.46(-1.83%)
Aug 30, 2016	25.00	25.12	24.95	25.12	121,031	+0.27(+1.09%)
Aug 29, 2016	24.90	24.90	24.80	24.85	38,537	-0.27(-1.07%)
Aug 26, 2016	25.38	25.38	24.90	25.12	3,021	+0.05(+0.20%)
Aug 25, 2016	24.85	25.07	24.74	25.07	45,283	+0.17(+0.68%)
Aug 24, 2016	25.41	25.41	24.90	24.90	4,831	-0.14(-0.56%)
Aug 23, 2016	25.11	25.12	24.99	25.04	4,049	-0.01(-0.04%)
Aug 22, 2016	25.10	25.28	25.05	25.05	499	-0.49(-1.93%)
Aug 19, 2016	25.61	25.61	25.30	25.54	3,001	+0.24(+0.96%)
Aug 17, 2016		25.30	25.30	25.30	29	-0.22(-0.85%)
Aug 16, 2016	25.60	25.60	25.41	25.52	479	+0.65(+2.60%)
Aug 15, 2016	25.18	25.28	24.87	24.87	60,773	-0.13(-0.52%)
Aug 12, 2016	25.00	25.00	25.00	25.00	71,000	-0.23(-0.91%)
Aug 11, 2016	24.84	25.23	24.84	25.23	1,261	+0.01(+0.04%)
Aug 10, 2016	25.00	25.22	25.00	25.22	853	+0.22(+0.88%)
Aug 09, 2016	25.42	25.43	25.00	25.00	3,492	-0.20(-0.79%)
Aug 08, 2016	25.00	25.38	24.90	25.20	3,141	+0.35(+1.41%)
Aug 05, 2016	25.29	25.29	24.85	24.85	161,460	-0.36(-1.43%)
Aug 04, 2016	25.21	25.21	25.21	25.21	148,763	+0.78(+3.19%)
Aug 03, 2016	24.52	24.91	24.43	24.43	173,428	-0.09(-0.37%)
Aug 02, 2016	24.89	24.93	24.50	24.52	199,591	-0.23(-0.93%)
Aug 01, 2016	25.59	25.59	24.55	24.75	411,950	-1.00(-3.88%)
Jul 29, 2016	25.81	26.09	25.75	25.75	914,620	-0.43(-1.64%)
Jul 28, 2016	26.57	26.57	25.90	26.18	601,475	-1.00(-3.68%)
Jul 27, 2016	27.10	27.18	26.87	27.18	239,421	+0.13(+0.48%)
Jul 26, 2016	26.61	27.38	26.61	27.05	287,758	+0.37(+1.39%)
Jul 25, 2016	27.27	27.27	26.68	26.68	105,606	-0.75(-2.74%)
Jul 22, 2016	27.69	27.69	27.43	27.43	305,887	-0.40(-1.43%)
Jul 21, 2016	27.40	27.86	27.35	27.83	88,731	+0.52(+1.90%)
Jul 20, 2016	27.50	27.78	27.25	27.31	4,591	-0.39(-1.43%)
Jul 19, 2016	27.66	27.93	27.36	27.70	340,184	-0.30(-1.05%)
Jul 18, 2016	27.84	28.00	27.55	28.00	111,660	+0.12(+0.43%)
Jul 15, 2016	27.91	27.91	27.48	27.88	3,283	-0.28(-0.99%)
Jul 14, 2016	28.16	28.16	27.65	28.16	1,366	+0.66(+2.40%)
Jul 13, 2016	28.00	28.25	27.45	27.50	12,628	-0.36(-1.27%)
Jul 12, 2016	28.00	28.00	27.70	27.86	702,902	+0.71(+2.60%)
Jul 11, 2016	27.39	27.74	27.39	27.15	329,854	+0.05(+0.18%)
Jul 08, 2016	27.10	27.60	26.95	27.10	442,598	+0.10(+0.37%)
Jul 07, 2016	27.39	27.39	27.00	27.00	6,965	-0.55(-2.00%)
Jul 05, 2016	27.45	27.71	27.35	27.55	325,599	+0.06(+0.22%)
Jul 01, 2016		27.49	27.49	27.49	0	+0.23(+0.84%)
Jun 30, 2016	27.21	27.71	27.00	27.26	9,037	-0.20(-0.73%)
Jun 29, 2016	26.80	27.46	26.80	27.46	5,348	+1.21(+4.61%)
Jun 28, 2016	26.12	26.25	26.00	26.25	65,205	+0.35(+1.35%)
Jun 27, 2016	25.75	25.90	25.33	25.90	87,776	+0.15(+0.58%)
Jun 24, 2016	25.58	26.84	25.58	25.75	18,325	-1.65(-6.02%)
Jun 23, 2016	27.20	27.70	27.17	27.40	66,666	+0.34(+1.26%)
Jun 22, 2016	27.00	27.16	26.51	27.06	3,331	+0.41(+1.54%)
Jun 21, 2016	26.30	26.88	26.30	26.65	4,586	+0.15(+0.57%)
Jun 20, 2016	26.65	26.88	26.20	26.50	138,859	+0.75(+2.91%)
Jun 17, 2016	25.32	25.77	25.30	25.75	1,310	+1.50(+6.19%)
Jun 16, 2016	24.59	24.59	24.25	24.25	840	-0.67(-2.69%)
Jun 15, 2016	24.70	24.92	24.70	24.92	270	+0.22(+0.89%)
Jun 14, 2016	25.00	25.00	24.40	24.70	21,539	-0.94(-3.67%)
Jun 13, 2016	25.64	25.64	25.64	25.64	80,120	+0.08(+0.31%)
Jun 10, 2016	25.56	26.01	25.56	25.56	558	-0.75(-2.85%)
Jun 09, 2016	25.65	26.31	25.65	26.31	3,935	-0.26(-0.97%)
Jun 08, 2016	26.23	26.60	26.23	26.57	1,835	+0.62(+2.39%)
Jun 07, 2016	25.50	25.95	25.41	25.95	63,860	+1.25(+5.04%)
Jun 06, 2016	25.06	25.06	24.70	24.70	4,648	+0.31(+1.29%)
Jun 03, 2016	24.45	24.46	24.39	24.39	876	+0.24(+0.99%)
Jun 02, 2016	24.36	24.55	23.95	24.15	2,847	-0.32(-1.31%)
Jun 01, 2016	24.12	24.47	24.00	24.47	706,724	+0.01(+0.04%)
May 31, 2016	24.79	24.79	24.46	24.46	1,030	-0.09(-0.37%)
May 27, 2016		24.55	24.55	24.55	0	-0.48(-1.92%)
May 26, 2016	25.05	25.05	25.03	25.03	11,254	-0.03(-0.12%)
May 25, 2016	24.65	25.06	24.65	25.06	606	+0.83(+3.43%)
May 24, 2016	24.20	24.60	24.17	24.23	8,526	+0.12(+0.50%)
May 23, 2016	24.37	24.37	24.10	24.11	8,046	-0.19(-0.78%)
May 20, 2016	24.30	24.30	24.30	24.30	310	-0.07(-0.30%)
May 19, 2016	24.37	24.37	24.37	24.37	2,247	-0.43(-1.73%)
May 18, 2016	25.35	25.67	24.75	24.80	5,189	-0.70(-2.75%)
May 17, 2016	25.40	25.50	25.40	25.50	540	+0.10(+0.39%)
May 16, 2016	25.41	25.44	25.15	25.40	4,426	+0.65(+2.63%)
May 13, 2016	24.96	24.96	24.75	24.75	4,291	-0.43(-1.71%)
May 12, 2016	25.96	25.96	25.18	25.18	700	+0.22(+0.88%)
May 10, 2016		24.96	24.96	24.96	39	+0.09(+0.36%)
May 09, 2016	25.23	25.23	24.85	24.87	3,759	-0.42(-1.66%)
May 06, 2016	25.00	25.64	25.00	25.29	1,557,415	+0.15(+0.60%)
May 05, 2016	25.19	25.59	25.14	25.14	602,422	+0.10(+0.41%)
May 04, 2016	25.13	25.19	25.00	25.04	3,171	-0.80(-3.10%)
May 03, 2016	26.10	26.10	25.84	25.84	575	-0.40(-1.52%)