STAN.L: Standard Chartered PLC Historical Data

1996 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 523.2588

CLOSE 523.1548

Low

LOW 437.46

High

HIGH 592.38

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1996	439.87	439.87	439.87	439.87
01/02/1996	442.28	451.91	437.46	450.3
01/03/1996	456.73	463.95	447.09	463.15
01/04/1996	468.77	471.98	459.94	465.55
01/05/1996	462.34	467.96	459.13	462.34
01/08/1996	462.34	471.98	459.94	470.37
01/09/1996	469.57	471.17	465.55	467.16
01/10/1996	463.15	470.37	463.15	470.37
01/11/1996	470.37	470.37	457.53	459.13
01/12/1996	461.54	461.54	451.11	452.71
01/15/1996	452.71	452.71	449.5	451.11
01/16/1996	451.91	459.13	449.5	456.73
01/17/1996	459.13	463.15	455.12	461.54
01/18/1996	474.38	479.2	466.36	473.58
01/19/1996	484.82	497.66	474.38	496.06
01/22/1996	504.89	511.31	494.45	500.07
01/23/1996	495.25	501.68	493.65	496.86
01/24/1996	499.27	533.78	495.25	531.37
01/25/1996	520.94	537.8	507.29	510.5
01/26/1996	506.49	514.52	504.08	512.11
01/29/1996	512.11	521.74	507.29	510.5
01/30/1996	512.11	516.12	510.5	514.52
01/31/1996	515.32	517.73	507.29	509.7
02/01/1996	508.9	509.7	504.08	506.49
02/02/1996	515.32	523.35	504.89	520.94
02/05/1996	511.31	521.74	507.29	509.7
02/06/1996	508.1	508.1	493.65	495.25
02/07/1996	496.06	500.87	485.62	493.65
02/08/1996	493.65	496.86	477.59	481.61
02/09/1996	483.21	486.42	470.37	475.19
02/12/1996	471.17	472.78	460.74	471.17
02/13/1996	476.79	480	471.98	473.58
02/14/1996	480.81	484.82	479.2	483.21
02/15/1996	485.62	488.03	484.82	484.82
02/16/1996	485.62	485.62	478.4	483.21
02/19/1996	479.2	480.81	476.79	476.79
02/20/1996	477.59	480.81	471.17	480.81
02/21/1996	476.79	485.62	476.79	484.02
02/22/1996	484.82	485.62	483.21	485.62
02/23/1996	487.23	487.23	483.21	483.21
02/26/1996	484.02	484.02	477.59	479.2
02/27/1996	479.2	488.83	479.2	480.81
02/28/1996	484.82	513.72	484.82	510.5
02/29/1996	510.5	510.5	503.28	508.9
03/01/1996	509.7	519.33	509.7	513.72
03/04/1996	513.72	515.32	512.91	515.32
03/05/1996	518.53	520.94	517.73	517.73
03/06/1996	518.53	519.33	512.11	512.11
03/07/1996	512.11	512.11	499.27	501.68
03/08/1996	501.68	503.28	491.24	493.65
03/11/1996	493.65	493.65	458.33	470.37
03/12/1996	480.81	480.81	452.71	452.71
03/13/1996	450.3	482.41	447.09	470.37
03/14/1996	480	488.83	467.16	482.41
03/15/1996	484.02	492.85	483.21	483.21
03/18/1996	484.02	489.64	484.02	489.64
03/19/1996	497.66	498.46	491.24	491.24
03/20/1996	488.03	488.03	480.81	483.21
03/21/1996	484.82	486.42	480.81	486.42
03/22/1996	486.42	493.65	484.82	493.65
03/25/1996	494.45	501.68	491.24	491.24
03/26/1996	488.83	488.83	473.58	480.81
03/27/1996	480.81	487.23	480.81	485.62
03/28/1996	479.2	484.82	477.59	484.82
03/29/1996	487.23	489.64	484.02	488.83
04/01/1996	488.03	499.27	488.03	498.46
04/02/1996	500.87	500.87	492.04	493.65
04/03/1996	489.64	490.44	477.59	490.44
04/04/1996	490.44	502.48	490.44	501.68
04/05/1996	501.65	501.65	501.65	501.65
04/08/1996	501.68	501.68	501.68	501.68
04/09/1996	498.46	513.72	498.46	511.31
04/10/1996	513.72	521.74	513.72	521.74
04/11/1996	517.73	524.95	500.07	504.08
04/12/1996	507.29	507.29	501.68	501.68
04/15/1996	503.28	503.28	501.68	501.68
04/16/1996	503.28	508.9	501.68	508.1
04/17/1996	508.9	508.9	495.25	495.25
04/18/1996	492.04	501.68	492.04	500.07
04/19/1996	501.68	504.08	499.27	500.07
04/22/1996	500.07	500.07	494.45	494.45
04/23/1996	492.85	499.27	492.85	494.45
04/24/1996	493.65	497.66	491.24	493.65
04/25/1996	493.65	498.46	493.65	497.66
04/26/1996	500.07	511.31	500.07	509.7
04/29/1996	510.5	510.5	501.68	502.48
04/30/1996	503.28	504.08	499.27	499.27
05/01/1996	497.66	497.66	492.04	492.04
05/02/1996	493.65	494.45	484.82	486.42
05/03/1996	485.62	495.25	485.62	492.85
05/06/1996	492.85	492.85	492.85	492.85
05/07/1996	490.44	493.65	484.02	484.02
05/08/1996	480	485.62	480	482.41
05/09/1996	485.62	485.62	480	481.61
05/10/1996	481.61	488.83	481.61	488.83
05/13/1996	488.03	492.85	487.23	488.03
05/14/1996	489.64	501.68	489.64	500.87
05/15/1996	503.28	508.9	494.45	496.06
05/16/1996	493.65	495.25	492.85	495.25
05/17/1996	496.06	513.72	496.06	513.72
05/20/1996	513.72	514.52	498.46	502.48
05/21/1996	508.9	509.7	505.69	509.7
05/22/1996	515.32	516.93	504.89	504.89
05/23/1996	507.29	508.1	496.86	496.86
05/24/1996	496.86	496.86	485.62	496.06
05/27/1996	496.06	496.06	496.06	496.06
05/28/1996	497.66	500.07	497.66	497.66
05/29/1996	497.66	501.68	495.25	501.68
05/30/1996	500.87	501.68	499.27	501.68
05/31/1996	508.9	517.73	507.29	515.32
06/03/1996	513.72	524.95	513.72	518.53
06/04/1996	520.14	522.54	518.53	520.14
06/05/1996	522.54	524.95	520.94	521.74
06/06/1996	522.54	539.4	522.54	533.78
06/07/1996	535.39	537.8	520.14	527.36
06/10/1996	531.37	539.4	530.57	530.57
06/11/1996	529.77	537.8	527.36	537.8
06/12/1996	536.99	536.99	532.98	533.78
06/13/1996	532.18	534.59	525.76	534.59
06/14/1996	534.59	534.59	528.97	529.77
06/17/1996	529.77	529.77	523.35	528.16
06/18/1996	527.36	528.97	525.76	526.56
06/19/1996	524.15	524.15	521.74	522.54
06/20/1996	523.35	523.35	518.53	519.33
06/21/1996	520.14	520.14	511.31	515.32
06/24/1996	517.73	517.73	514.52	516.93
06/25/1996	517.73	517.73	508.9	508.9
06/26/1996	509.7	512.91	509.7	512.91
06/27/1996	512.11	512.91	509.7	512.11
06/28/1996	513.72	514.52	512.91	514.52
07/01/1996	512.91	516.12	512.11	516.12
07/02/1996	516.93	516.93	508.9	508.9
07/03/1996	508.9	508.9	507.29	508.1
07/04/1996	508.9	518.53	508.9	516.93
07/05/1996	516.93	522.54	512.91	513.72
07/08/1996	509.7	514.52	507.29	509.7
07/09/1996	509.7	523.35	509.7	523.35
07/10/1996	525.76	530.57	524.95	524.95
07/11/1996	525.76	527.36	521.74	524.15
07/12/1996	521.74	523.35	520.14	520.14
07/15/1996	519.33	520.94	512.11	513.72
07/16/1996	505.69	517.73	505.69	517.73
07/17/1996	520.94	522.54	518.53	521.74
07/18/1996	521.74	526.56	521.74	526.56
07/19/1996	531.37	533.78	531.37	532.98
07/22/1996	531.37	532.18	530.57	531.37
07/23/1996	531.37	537.8	531.37	537.8
07/24/1996	536.19	536.19	532.98	536.19
07/25/1996	536.19	540.2	536.19	537.8
07/26/1996	539.4	540.2	535.39	537.8
07/29/1996	540.2	545.82	540.2	543.41
07/30/1996	540.2	540.2	529.77	531.37
07/31/1996	532.18	532.98	524.95	526.56
08/01/1996	527.36	536.19	527.36	536.19
08/02/1996	541.01	546.63	538.6	546.63
08/05/1996	547.43	558.67	545.02	556.26
08/06/1996	556.26	572.31	556.26	571.51
08/07/1996	565.89	568.3	561.07	561.07
08/08/1996	563.48	570.71	563.48	570.71
08/09/1996	570.71	570.71	561.88	563.48
08/12/1996	562.68	564.28	561.88	564.28
08/13/1996	566.69	571.51	565.89	565.89
08/14/1996	564.28	564.28	551.44	554.65
08/15/1996	557.06	565.89	556.26	564.28
08/16/1996	565.89	576.32	565.89	575.52
08/19/1996	572.31	572.31	565.89	570.71
08/20/1996	570.71	574.72	570.71	571.51
08/21/1996	573.11	574.72	571.51	572.31
08/22/1996	573.11	576.32	569.9	576.32
08/23/1996	580.34	582.75	574.72	577.93
08/26/1996	577.93	577.93	577.93	577.93
08/27/1996	573.11	573.11	566.69	566.69
08/28/1996	568.3	574.72	568.3	574.72
08/29/1996	575.52	592.38	575.52	580.34
08/30/1996	576.32	581.14	569.1	569.9
09/02/1996	569.9	573.11	569.9	571.51
09/03/1996	570.71	570.71	559.47	560.27
09/04/1996	565.09	568.3	563.48	565.89
09/05/1996	567.5	569.1	565.09	565.89
09/06/1996	564.28	568.3	561.07	567.5
09/09/1996	571.51	574.72	570.71	574.72
09/10/1996	578.73	578.73	569.9	569.9
09/11/1996	570.71	570.71	563.48	563.48
09/12/1996	564.28	564.28	557.06	558.67
09/13/1996	558.67	566.69	557.86	564.28
09/16/1996	566.69	572.31	565.89	572.31
09/17/1996	572.31	573.92	571.51	571.51
09/18/1996	571.51	572.31	570.71	570.71
09/19/1996	569.9	575.52	569.9	574.72
09/20/1996	576.32	585.15	573.92	573.92
09/23/1996	572.31	577.13	569.1	576.32
09/24/1996	580.34	581.14	559.47	565.89
09/25/1996	568.3	569.9	561.07	566.69
09/26/1996	565.89	565.89	553.85	553.85
09/27/1996	549.03	553.85	549.03	553.05
09/30/1996	556.26	561.88	556.26	558.67
10/01/1996	560.27	561.07	557.86	558.67
10/02/1996	560.27	562.68	559.47	561.88
10/03/1996	561.88	565.09	561.07	561.07
10/04/1996	561.88	561.88	553.05	553.85
10/07/1996	557.86	558.67	554.65	556.26
10/08/1996	557.06	563.48	557.06	561.88
10/09/1996	563.48	563.48	557.86	557.86
10/10/1996	557.06	569.1	557.06	568.3
10/11/1996	569.9	575.52	567.5	572.31
10/14/1996	572.31	573.11	570.71	570.71
10/15/1996	571.51	571.51	555.45	556.26
10/16/1996	554.65	554.65	544.22	545.82
10/17/1996	547.43	549.84	545.82	546.63
10/18/1996	547.43	549.84	546.63	546.63
10/21/1996	545.82	547.43	545.02	547.43
10/22/1996	545.82	545.82	524.95	524.95
10/23/1996	519.33	528.97	518.53	518.53
10/24/1996	519.33	523.35	519.33	523.35
10/25/1996	531.37	542.61	527.36	542.61
10/28/1996	543.41	554.65	543.41	549.84
10/29/1996	544.22	550.64	544.22	547.43
10/30/1996	549.84	549.84	532.18	536.19
10/31/1996	533.78	537.8	529.77	532.18
11/01/1996	533.78	535.39	530.57	530.57
11/04/1996	530.57	530.57	524.95	525.76
11/05/1996	523.35	528.16	523.35	524.95
11/06/1996	529.77	529.77	520.14	521.74
11/07/1996	523.35	532.18	523.35	529.77
11/08/1996	531.37	541.01	530.57	537.8
11/11/1996	537.8	537.8	530.57	531.37
11/12/1996	532.98	535.39	532.98	535.39
11/13/1996	535.39	536.19	528.97	528.97
11/14/1996	525.76	525.76	518.53	520.94
11/15/1996	523.35	528.16	523.35	528.16
11/18/1996	534.59	536.19	528.16	528.16
11/19/1996	528.16	529.77	524.95	526.56
11/20/1996	530.57	532.98	529.77	530.57
11/21/1996	531.37	532.98	526.56	529.77
11/22/1996	529.77	532.98	528.97	528.97
11/25/1996	532.18	536.19	529.77	536.19
11/26/1996	545.82	549.03	541.81	541.81
11/27/1996	542.61	554.65	542.61	550.64
11/28/1996	551.44	556.26	549.03	549.03
11/29/1996	549.03	549.84	541.81	541.81
12/02/1996	543.41	546.63	542.61	544.22
12/03/1996	545.02	550.64	545.02	550.64
12/04/1996	557.06	558.67	553.05	558.67
12/05/1996	559.47	561.88	558.67	559.47
12/06/1996	549.84	549.84	515.32	532.18
12/09/1996	537.8	544.22	535.39	544.22
12/10/1996	546.63	550.64	543.41	544.22
12/11/1996	538.6	547.43	536.19	545.02
12/12/1996	546.63	557.06	546.63	555.45
12/13/1996	553.05	556.26	549.84	553.85
12/16/1996	554.65	557.86	553.05	554.65
12/17/1996	553.85	556.26	550.64	552.24
12/18/1996	554.65	563.48	553.85	561.88
12/19/1996	561.88	561.88	555.45	560.27
12/20/1996	565.89	577.13	561.88	570.71
12/23/1996	570.71	577.93	569.9	577.93
12/24/1996	577.93	579.54	577.93	577.93
12/25/1996	577.93	577.93	577.93	577.93
12/26/1996	577.93	577.93	577.93	577.93
12/27/1996	576.32	577.13	573.92	573.92
12/30/1996	574.72	579.54	574.72	577.93
12/31/1996	577.13	577.93	576.32	577.13

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

1996 Historical Chart

Average

Low

High