SHEL.LSHEL.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $2700.00 | $2745.08 | $2698.50 | $2739.00 | 7.09M |
| 1/13/2026 | $2661.50 | $2730.50 | $2661.50 | $2722.00 | 6.76M |
| 1/12/2026 | $2648.00 | $2664.00 | $2625.50 | $2661.50 | 5.10M |
| 1/9/2026 | $2592.00 | $2659.00 | $2589.50 | $2640.00 | 6.41M |
| 1/8/2026 | $2633.00 | $2633.00 | $2553.77 | $2562.00 | 9.79M |
| 1/7/2026 | $2686.00 | $2705.00 | $2629.00 | $2655.50 | 24.59M |
| 1/6/2026 | $2767.50 | $2786.19 | $2747.00 | $2747.00 | 6.12M |
| 1/5/2026 | $2784.00 | $2795.50 | $2722.00 | $2738.00 | 8.19M |
| 1/2/2026 | $2742.00 | $2781.50 | $2737.00 | $2759.50 | 5.85M |
| 12/31/2025 | $2738.50 | $2743.50 | $2729.50 | $2740.00 | 1.87M |
| 12/30/2025 | $2709.50 | $2741.00 | $2709.00 | $2731.50 | 4.60M |
| 12/29/2025 | $2695.00 | $2718.50 | $2694.50 | $2706.00 | 3.72M |
| 12/24/2025 | $2702.50 | $2716.00 | $2697.50 | $2698.00 | 1.43M |
| 12/23/2025 | $2687.00 | $2707.00 | $2686.00 | $2702.00 | 4.24M |
| 12/22/2025 | $2690.50 | $2714.50 | $2690.50 | $2705.00 | 6.28M |
| 12/19/2025 | $2666.00 | $2703.00 | $2657.00 | $2703.00 | 21.79M |
| 12/18/2025 | $2677.00 | $2684.00 | $2648.80 | $2662.00 | 8.06M |
| 12/17/2025 | $2660.00 | $2693.50 | $2657.50 | $2657.50 | 10.61M |
| 12/16/2025 | $2683.00 | $2700.00 | $2606.00 | $2626.50 | 8.76M |
| 12/15/2025 | $2704.50 | $2718.50 | $2698.50 | $2698.50 | 4.45M |
| 12/12/2025 | $2707.00 | $2712.00 | $2685.50 | $2686.50 | 7.26M |
| 12/11/2025 | $2704.50 | $2719.50 | $2697.50 | $2707.00 | 6.85M |
| 12/10/2025 | $2727.50 | $2740.00 | $2708.00 | $2709.00 | 6.19M |
| 12/9/2025 | $2731.50 | $2751.50 | $2729.00 | $2734.50 | 5.73M |
| 12/8/2025 | $2742.50 | $2766.00 | $2733.00 | $2750.00 | 3.56M |
| 12/5/2025 | $2771.00 | $2789.00 | $2749.00 | $2760.00 | 5.52M |
| 12/4/2025 | $2816.00 | $2820.00 | $2791.50 | $2799.50 | 4.37M |
| 12/3/2025 | $2791.00 | $2815.00 | $2788.00 | $2799.00 | 4.13M |
| 12/2/2025 | $2807.00 | $2812.50 | $2779.50 | $2788.50 | 38.35M |
| 12/1/2025 | $2781.00 | $2820.50 | $2779.50 | $2800.50 | 9.10M |
| 11/28/2025 | $2763.50 | $2794.00 | $2763.50 | $2783.50 | 7.44M |
| 11/27/2025 | $2757.50 | $2766.00 | $2740.00 | $2753.00 | 3.79M |
| 11/26/2025 | $2756.50 | $2777.00 | $2749.00 | $2766.50 | 12.76M |
| 11/25/2025 | $2782.00 | $2799.00 | $2753.50 | $2766.00 | 13.91M |
| 11/24/2025 | $2777.00 | $2784.00 | $2759.28 | $2772.00 | 18.92M |
| 11/21/2025 | $2780.00 | $2790.50 | $2760.00 | $2785.00 | 11.51M |
| 11/20/2025 | $2819.00 | $2837.00 | $2800.00 | $2813.50 | 9.38M |
| 11/19/2025 | $2846.00 | $2855.00 | $2779.00 | $2794.00 | 9.88M |
| 11/18/2025 | $2838.00 | $2842.00 | $2799.50 | $2817.50 | 8.02M |
| 11/17/2025 | $2864.00 | $2866.50 | $2848.50 | $2858.00 | 22.19M |
| 11/14/2025 | $2861.50 | $2877.00 | $2830.00 | $2858.00 | 5.07M |
| 11/13/2025 | $2878.50 | $2885.00 | $2859.50 | $2859.50 | 10.05M |
| 11/12/2025 | $2929.50 | $2936.50 | $2909.00 | $2909.00 | 8.63M |
| 11/11/2025 | $2910.00 | $2937.50 | $2892.00 | $2931.50 | 9.28M |
| 11/10/2025 | $2886.00 | $2889.50 | $2851.50 | $2869.50 | 9.71M |
| 11/7/2025 | $2840.00 | $2860.00 | $2822.50 | $2849.00 | 9.25M |
| 11/6/2025 | $2858.00 | $2870.00 | $2831.00 | $2850.00 | 7.01M |
| 11/5/2025 | $2818.00 | $2874.00 | $2818.00 | $2863.50 | 5.15M |
| 11/4/2025 | $2826.50 | $2840.50 | $2788.00 | $2838.00 | 7.90M |
| 11/3/2025 | $2867.00 | $2889.50 | $2829.50 | $2841.50 | 12.36M |
| 10/31/2025 | $2852.50 | $2875.00 | $2830.37 | $2847.50 | 6.81M |
| 10/30/2025 | $2903.00 | $2903.00 | $2849.35 | $2883.00 | 7.19M |
| 10/29/2025 | $2830.50 | $2882.00 | $2830.50 | $2875.50 | 5.73M |
| 10/28/2025 | $2816.00 | $2842.50 | $2806.00 | $2833.00 | 4.87M |
| 10/27/2025 | $2852.50 | $2855.00 | $2818.00 | $2832.00 | 5.84M |
| 10/24/2025 | $2827.50 | $2853.00 | $2827.00 | $2851.00 | 5.38M |
| 10/23/2025 | $2817.00 | $2862.10 | $2812.50 | $2840.50 | 9.45M |
| 10/22/2025 | $2739.50 | $2767.00 | $2738.50 | $2761.00 | 8.02M |
| 10/21/2025 | $2716.00 | $2733.50 | $2705.50 | $2717.00 | 4.21M |
| 10/20/2025 | $2686.50 | $2723.00 | $2683.50 | $2711.00 | 8.11M |
| 10/17/2025 | $2643.50 | $2691.00 | $2629.00 | $2691.00 | 6.05M |