STAN.L: Standard Chartered PLC Historical Data

1997 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 674.9513

CLOSE 675.2189

Low

LOW 471.17

High

HIGH 877.33

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	577.13	577.13	577.13	577.13
01/02/1997	569.9	578.73	569.1	569.1
01/03/1997	569.9	569.9	566.69	567.5
01/06/1997	569.9	569.9	565.89	567.5
01/07/1997	567.5	569.9	562.68	562.68
01/08/1997	565.09	565.09	559.47	561.88
01/09/1997	558.67	565.89	558.67	565.09
01/10/1997	565.09	565.09	546.63	547.43
01/13/1997	553.05	557.06	547.43	556.26
01/14/1997	557.06	573.92	556.26	570.71
01/15/1997	583.55	599.6	579.54	597.19
01/16/1997	598.8	606.02	596.39	606.02
01/17/1997	606.02	617.26	602.01	603.62
01/20/1997	602.81	602.81	579.54	596.39
01/21/1997	597.19	597.19	585.96	594.79
01/22/1997	599.6	599.6	587.56	589.17
01/23/1997	591.58	592.38	589.17	591.58
01/24/1997	583.55	586.76	583.55	585.15
01/27/1997	581.94	591.58	581.94	589.97
01/28/1997	587.56	590.77	584.35	589.97
01/29/1997	588.36	592.38	583.55	592.38
01/30/1997	596.39	602.01	595.59	602.01
01/31/1997	602.01	618.87	600.4	618.87
02/03/1997	618.87	621.27	610.04	611.64
02/04/1997	611.64	622.88	611.64	619.67
02/05/1997	619.67	630.91	619.67	630.91
02/06/1997	629.3	633.31	629.3	633.31
02/07/1997	634.12	656.59	634.12	654.18
02/10/1997	654.99	663.01	654.18	655.79
02/11/1997	654.18	660.61	651.78	653.38
02/12/1997	653.38	654.18	642.14	646.16
02/13/1997	646.96	650.97	639.74	641.34
02/14/1997	642.14	646.16	641.34	645.36
02/17/1997	643.75	646.16	638.93	646.16
02/18/1997	641.34	644.55	641.34	643.75
02/19/1997	646.96	652.58	642.95	646.16
02/20/1997	648.57	654.99	644.55	649.37
02/21/1997	646.96	650.17	629.3	636.53
02/24/1997	634.12	634.12	624.49	627.7
02/25/1997	628.5	628.5	612.45	618.06
02/26/1997	637.33	638.13	626.09	628.5
02/27/1997	631.71	654.99	631.71	654.18
02/28/1997	654.99	675.05	654.99	675.05
03/03/1997	675.05	695.92	675.05	695.12
03/04/1997	700.74	716.79	699.94	711.98
03/05/1997	711.98	716.79	695.92	700.74
03/06/1997	704.75	719.2	704.75	715.99
03/07/1997	718.4	722.41	717.6	722.41
03/10/1997	714.39	717.6	714.39	716.79
03/11/1997	717.6	721.61	699.94	700.74
03/12/1997	700.74	703.95	687.9	688.7
03/13/1997	687.9	688.7	679.07	682.28
03/14/1997	671.04	680.67	670.24	679.07
03/17/1997	675.86	678.26	665.42	668.63
03/18/1997	668.63	677.46	667.83	677.46
03/19/1997	676.66	686.29	676.66	680.67
03/20/1997	678.26	679.07	662.21	663.82
03/21/1997	663.82	675.86	653.38	674.25
03/24/1997	675.05	685.49	674.25	684.69
03/25/1997	690.31	691.91	679.87	681.48
03/26/1997	677.46	689.5	677.46	684.69
03/27/1997	682.28	690.31	676.66	676.66
03/28/1997	677.03	677.03	677.03	677.03
03/31/1997	676.66	676.66	676.66	676.66
04/01/1997	657.4	667.83	654.18	667.83
04/02/1997	671.84	672.65	663.82	664.62
04/03/1997	660.61	664.62	657.4	659.8
04/04/1997	661.41	666.22	659.8	663.01
04/07/1997	666.22	675.05	666.22	674.25
04/08/1997	675.86	681.48	674.25	681.48
04/09/1997	686.29	688.7	677.46	678.26
04/10/1997	677.46	685.49	671.04	685.49
04/11/1997	686.29	691.11	671.84	672.65
04/14/1997	664.62	666.22	659	663.82
04/15/1997	670.24	683.08	668.63	679.87
04/16/1997	681.48	682.28	679.87	679.87
04/17/1997	680.67	695.92	680.67	694.32
04/18/1997	695.92	720	695.92	715.99
04/21/1997	715.99	718.4	699.94	700.74
04/22/1997	695.12	701.54	695.12	696.73
04/23/1997	705.56	724.02	699.94	722.41
04/24/1997	722.41	740.87	722.41	740.87
04/25/1997	739.27	739.27	731.24	732.85
04/28/1997	732.04	736.06	728.03	736.06
04/29/1997	742.48	747.3	738.47	747.3
04/30/1997	757.73	757.73	742.48	748.9
05/01/1997	748.9	754.52	748.9	750.51
05/02/1997	741.68	746.49	738.47	744.89
05/05/1997	744.89	744.89	744.89	744.89
05/06/1997	751.31	757.73	745.69	757.73
05/07/1997	757.73	770.57	757.73	760.14
05/08/1997	758.53	786.63	756.93	786.63
05/09/1997	789.84	839.6	789.03	815.52
05/12/1997	814.72	815.52	802.68	808.3
05/13/1997	810.71	810.71	803.48	809.9
05/14/1997	807.5	809.9	801.07	808.3
05/15/1997	805.09	805.89	799.47	800.27
05/16/1997	799.47	808.3	798.67	802.68
05/19/1997	798.67	818.73	798.67	808.3
05/20/1997	811.51	811.51	795.46	797.86
05/21/1997	799.47	829.97	798.67	817.13
05/22/1997	809.9	819.54	803.48	809.1
05/23/1997	809.1	815.52	808.3	809.9
05/26/1997	809.9	809.9	809.9	809.9
05/27/1997	809.1	814.72	801.07	809.9
05/28/1997	813.92	813.92	799.47	800.27
05/29/1997	789.03	797.86	787.43	791.44
05/30/1997	788.23	797.86	763.35	776.19
06/02/1997	785.82	785.82	752.11	760.14
06/03/1997	763.35	765.76	745.69	756.12
06/04/1997	742.48	747.3	735.26	744.89
06/05/1997	742.48	753.72	741.68	748.1
06/06/1997	748.1	753.72	743.28	753.72
06/09/1997	756.93	775.39	756.93	769.77
06/10/1997	771.38	781.81	768.17	780.21
06/11/1997	782.61	783.42	770.57	771.38
06/12/1997	767.36	768.97	760.14	767.36
06/13/1997	771.38	771.38	762.55	763.35
06/16/1997	763.35	764.15	744.08	744.89
06/17/1997	744.08	754.52	725.62	731.24
06/18/1997	732.85	732.85	711.98	730.44
06/19/1997	733.65	733.65	721.61	721.61
06/20/1997	729.64	735.26	702.35	702.35
06/23/1997	703.95	705.56	692.71	701.54
06/24/1997	696.73	732.04	695.92	732.04
06/25/1997	740.87	744.08	736.06	736.86
06/26/1997	736.06	737.66	732.04	737.66
06/27/1997	736.06	736.86	731.24	735.26
06/30/1997	734.45	738.47	733.65	735.26
07/01/1997	735.26	752.11	735.26	752.11
07/02/1997	756.12	764.15	754.52	763.35
07/03/1997	747.3	795.46	747.3	790.64
07/04/1997	780.21	823.55	780.21	796.26
07/07/1997	797.06	797.86	778.6	792.25
07/08/1997	791.44	791.44	781.01	782.61
07/09/1997	785.02	785.02	771.38	772.98
07/10/1997	771.38	771.38	766.56	768.17
07/11/1997	767.36	781.81	767.36	781.01
07/14/1997	781.81	781.81	773.78	781.01
07/15/1997	785.02	804.29	785.02	802.68
07/16/1997	808.3	837.2	806.69	833.18
07/17/1997	834.79	845.22	825.96	830.77
07/18/1997	829.97	841.21	797.86	803.48
07/21/1997	797.06	799.47	775.39	776.99
07/22/1997	778.6	792.25	778.6	785.82
07/23/1997	793.85	817.13	793.85	803.48
07/24/1997	805.09	820.34	805.09	806.69
07/25/1997	806.69	806.69	769.77	779.4
07/28/1997	780.21	781.81	773.78	773.78
07/29/1997	773.78	787.43	773.78	787.43
07/30/1997	788.23	813.92	788.23	813.92
07/31/1997	813.92	813.92	805.89	805.89
08/01/1997	807.5	811.51	795.46	797.06
08/04/1997	797.06	827.56	797.06	803.48
08/05/1997	805.09	806.69	801.07	806.69
08/06/1997	806.69	836.39	806.69	833.18
08/07/1997	832.38	869.3	832.38	867.7
08/08/1997	870.91	877.33	850.84	851.64
08/11/1997	842.81	845.22	833.18	843.62
08/12/1997	834.79	853.25	833.18	846.83
08/13/1997	844.42	854.85	844.42	846.83
08/14/1997	847.63	850.04	844.42	844.42
08/15/1997	844.42	844.42	811.51	816.33
08/18/1997	803.48	806.69	797.06	799.47
08/19/1997	805.89	838	805.89	838
08/20/1997	844.42	852.45	838	848.43
08/21/1997	849.24	849.24	833.98	838.8
08/22/1997	836.39	836.39	796.26	809.9
08/25/1997	809.9	809.9	809.9	809.9
08/26/1997	810.71	810.71	793.85	797.86
08/27/1997	790.64	792.25	783.42	784.22
08/28/1997	781.81	781.81	691.11	701.54
08/29/1997	687.9	691.91	655.79	663.01
09/01/1997	663.82	678.26	655.79	667.83
09/02/1997	671.04	691.91	671.04	691.91
09/03/1997	710.37	720.81	671.04	679.07
09/04/1997	667.03	671.84	647.76	648.57
09/05/1997	632.51	652.58	632.51	648.57
09/08/1997	647.76	647.76	635.72	639.74
09/09/1997	638.93	649.37	634.92	649.37
09/10/1997	650.17	650.17	637.33	641.34
09/11/1997	630.91	634.12	630.1	631.71
09/12/1997	634.12	642.14	630.91	634.12
09/15/1997	637.33	640.54	635.72	637.33
09/16/1997	635.72	649.37	629.3	648.57
09/17/1997	658.2	660.61	655.79	655.79
09/18/1997	652.58	693.52	652.58	688.7
09/19/1997	690.31	690.31	667.83	667.83
09/22/1997	667.03	683.08	667.03	679.87
09/23/1997	680.67	682.28	676.66	679.87
09/24/1997	679.07	692.71	679.07	691.91
09/25/1997	691.91	694.32	683.88	691.91
09/26/1997	695.92	708.77	695.92	707.16
09/29/1997	710.37	711.17	685.49	690.31
09/30/1997	690.31	691.11	667.83	679.87
10/01/1997	681.48	682.28	660.61	679.07
10/02/1997	683.88	693.52	667.03	671.04
10/03/1997	673.45	686.29	673.45	683.08
10/06/1997	675.86	679.07	667.03	669.44
10/07/1997	667.83	670.24	650.17	657.4
10/08/1997	663.82	676.66	646.96	653.38
10/09/1997	655.79	663.82	642.14	655.79
10/10/1997	656.59	672.65	654.99	669.44
10/13/1997	662.21	671.04	661.41	664.62
10/14/1997	664.62	664.62	654.99	655.79
10/15/1997	646.96	646.96	630.91	638.13
10/16/1997	639.74	639.74	625.29	627.7
10/17/1997	623.68	626.89	622.88	626.09
10/20/1997	598	624.49	589.97	616.46
10/21/1997	599.6	614.05	596.39	598.8
10/22/1997	601.21	601.21	574.72	574.72
10/23/1997	533.78	561.88	533.78	553.05
10/24/1997	561.88	569.9	537.8	537.8
10/27/1997	521.74	529.77	510.5	511.31
10/28/1997	475.19	505.69	471.17	499.27
10/29/1997	521.74	533.78	515.32	528.16
10/30/1997	518.53	518.53	489.64	501.68
10/31/1997	512.11	521.74	509.7	519.33
11/03/1997	529.77	553.85	526.56	536.19
11/04/1997	528.16	529.77	521.74	526.56
11/05/1997	528.97	545.02	528.16	541.01
11/06/1997	533.78	549.84	529.77	548.23
11/07/1997	545.82	545.82	492.04	501.68
11/10/1997	500.07	513.72	500.07	512.91
11/11/1997	506.49	512.91	499.27	500.07
11/12/1997	493.65	493.65	479.2	490.44
11/13/1997	489.64	496.06	484.82	490.44
11/14/1997	497.66	499.27	494.45	499.27
11/17/1997	517.73	537.8	507.29	515.32
11/18/1997	516.12	520.14	504.89	520.14
11/19/1997	512.11	516.12	504.08	516.12
11/20/1997	517.73	561.88	513.72	555.45
11/21/1997	566.69	587.56	566.69	584.35
11/24/1997	561.88	565.89	545.02	547.43
11/25/1997	541.01	565.09	540.2	542.61
11/26/1997	553.85	561.88	553.85	559.47
11/27/1997	569.1	569.1	531.37	541.81
11/28/1997	534.59	549.03	527.36	527.36
12/01/1997	545.82	547.43	536.19	546.63
12/02/1997	561.88	573.92	553.85	573.92
12/03/1997	569.9	571.51	565.89	570.71
12/04/1997	583.55	611.64	583.55	602.01
12/05/1997	593.98	634.12	593.98	608.43
12/08/1997	619.67	630.1	613.25	618.06
12/09/1997	614.05	614.05	602.81	610.04
12/10/1997	589.17	589.97	573.92	581.94
12/11/1997	549.84	565.89	549.84	560.27
12/12/1997	559.47	567.5	554.65	556.26
12/15/1997	558.67	561.88	556.26	560.27
12/16/1997	556.26	561.88	545.82	553.05
12/17/1997	561.88	565.89	553.85	557.06
12/18/1997	558.67	559.47	541.01	551.44
12/19/1997	537.8	541.01	516.12	525.76
12/22/1997	529.77	537.8	522.54	524.95
12/23/1997	531.37	531.37	527.36	528.97
12/24/1997	523.35	528.16	523.35	523.35
12/25/1997	523.35	523.35	523.35	523.35
12/26/1997	523.35	523.35	523.35	523.35
12/29/1997	527.36	528.97	523.35	524.15
12/30/1997	533.78	533.78	523.35	523.35
12/31/1997	529.77	541.01	521.74	521.74

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

1997 Historical Chart

Average

Low

High