STAN.L: Standard Chartered PLC Historical Data

2000 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 721.5455

CLOSE 722.3698

Low

LOW 536.19

High

HIGH 854.85

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	754.52	790.64	750.51	770.57
01/04/2000	770.57	795.46	744.89	749.7
01/05/2000	707.96	727.23	695.92	720
01/06/2000	714.39	714.39	666.22	671.84
01/07/2000	691.11	720.81	670.24	677.46
01/10/2000	692.71	697.53	682.28	692.71
01/11/2000	694.32	697.53	663.01	664.62
01/12/2000	656.59	698.33	654.99	695.92
01/13/2000	695.92	712.78	695.92	705.56
01/14/2000	702.35	730.44	700.74	723.22
01/17/2000	737.66	751.31	706.36	715.99
01/18/2000	706.36	724.82	678.26	684.69
01/19/2000	690.31	690.31	659.8	664.62
01/20/2000	674.25	674.25	610.04	624.49
01/21/2000	623.68	680.67	618.06	664.62
01/24/2000	661.41	675.86	654.18	655.79
01/25/2000	650.17	650.17	626.09	641.34
01/26/2000	637.33	689.5	635.72	686.29
01/27/2000	696.73	723.22	678.26	681.48
01/28/2000	686.29	686.29	642.95	649.37
01/31/2000	634.12	634.12	615.66	618.87
02/01/2000	634.12	634.12	617.26	628.5
02/02/2000	642.14	666.22	634.12	638.13
02/03/2000	638.13	658.2	638.13	654.99
02/04/2000	651.78	658.2	610.04	617.26
02/07/2000	619.67	619.67	584.35	593.98
02/08/2000	610.04	665.42	607.63	661.41
02/09/2000	679.07	688.7	623.68	634.92
02/10/2000	638.13	638.13	597.19	611.64
02/11/2000	611.64	622.08	560.27	579.54
02/14/2000	581.14	581.94	537.8	550.64
02/15/2000	561.88	585.96	536.19	540.2
02/16/2000	557.86	577.93	549.84	572.31
02/17/2000	573.92	606.02	573.92	600.4
02/18/2000	610.04	641.34	602.01	617.26
02/21/2000	622.08	622.08	573.92	606.02
02/22/2000	610.04	610.04	567.5	569.9
02/23/2000	602.01	616.46	589.97	601.21
02/24/2000	610.04	644.55	610.04	642.95
02/25/2000	658.2	667.83	642.14	658.2
02/28/2000	634.12	682.28	631.71	670.24
02/29/2000	675.86	719.2	663.82	717.6
03/01/2000	722.41	733.65	714.39	719.2
03/02/2000	720.81	720.81	662.21	701.54
03/03/2000	702.35	702.35	674.25	680.67
03/06/2000	642.14	650.17	610.04	634.12
03/07/2000	634.12	634.12	606.02	630.1
03/08/2000	628.5	659.8	622.88	646.96
03/09/2000	657.4	657.4	642.14	643.75
03/10/2000	652.58	658.2	642.14	646.16
03/13/2000	634.12	641.34	609.23	637.33
03/14/2000	641.34	648.57	634.12	637.33
03/15/2000	630.1	660.61	630.1	646.16
03/16/2000	654.18	677.46	654.18	663.82
03/17/2000	674.25	708.77	674.25	692.71
03/20/2000	666.22	709.57	666.22	694.32
03/21/2000	698.33	698.33	675.05	684.69
03/22/2000	694.32	699.94	674.25	685.49
03/23/2000	683.88	687.09	675.05	683.08
03/24/2000	684.69	738.47	684.69	722.41
03/27/2000	722.41	726.43	708.77	722.41
03/28/2000	717.6	752.91	717.6	737.66
03/29/2000	670.24	744.08	670.24	733.65
03/30/2000	722.41	730.44	683.88	689.5
03/31/2000	686.29	695.92	670.24	685.49
04/03/2000	682.28	720	682.28	716.79
04/04/2000	722.41	770.57	722.41	764.95
04/05/2000	730.44	733.65	714.39	720.81
04/06/2000	711.98	722.41	684.69	693.52
04/07/2000	698.33	722.41	687.9	720
04/10/2000	702.35	748.1	702.35	740.87
04/11/2000	740.07	752.91	712.78	720.81
04/12/2000	758.53	758.53	720.81	738.47
04/13/2000	728.83	734.45	720	730.44
04/14/2000	728.03	728.03	698.33	703.95
04/17/2000	662.21	687.09	647.76	666.22
04/18/2000	663.82	666.22	650.17	660.61
04/19/2000	663.82	666.22	646.16	656.59
04/20/2000	647.76	690.31	643.75	664.62
04/21/2000	664.59	664.59	664.59	664.59
04/24/2000	664.59	664.59	664.59	664.59
04/25/2000	659.8	702.35	659.8	690.31
04/26/2000	682.28	695.92	658.2	666.22
04/27/2000	694.32	720.81	682.28	694.32
04/28/2000	698.33	721.61	686.29	691.11
05/01/2000	691.08	691.08	691.08	691.08
05/02/2000	698.33	703.95	685.49	694.32
05/03/2000	690.31	711.17	689.5	698.33
05/04/2000	702.35	702.35	675.86	686.29
05/05/2000	688.7	702.35	688.7	695.92
05/08/2000	682.28	682.28	668.63	675.86
05/09/2000	690.31	706.36	666.22	666.22
05/10/2000	664.62	682.28	664.62	677.46
05/11/2000	670.24	710.37	670.24	703.15
05/12/2000	690.31	714.39	683.88	699.94
05/15/2000	687.9	712.78	687.9	705.56
05/16/2000	704.75	743.28	704.75	732.04
05/17/2000	730.44	730.44	699.94	700.74
05/18/2000	698.33	730.44	698.33	728.83
05/19/2000	724.02	746.49	724.02	736.86
05/22/2000	734.45	746.49	707.96	714.39
05/23/2000	714.39	722.41	714.39	722.41
05/24/2000	717.6	720	705.56	716.79
05/25/2000	710.37	722.41	707.96	721.61
05/26/2000	714.39	714.39	698.33	705.56
05/29/2000	705.52	705.52	705.52	705.52
05/30/2000	722.41	722.41	686.29	716.79
05/31/2000	686.29	714.39	683.08	691.11
06/01/2000	694.32	702.35	686.29	697.53
06/02/2000	686.29	687.9	679.07	687.9
06/05/2000	682.28	691.91	673.45	675.05
06/06/2000	694.32	694.32	658.2	667.03
06/07/2000	662.21	662.21	647.76	659
06/08/2000	650.17	665.42	646.96	650.17
06/09/2000	657.4	665.42	649.37	651.78
06/12/2000	650.17	663.01	647.76	652.58
06/13/2000	650.97	653.38	638.93	642.95
06/14/2000	642.14	661.41	640.54	654.99
06/15/2000	658.2	675.86	658.2	666.22
06/16/2000	670.24	680.67	659.8	672.65
06/19/2000	666.22	682.28	666.22	671.84
06/20/2000	678.26	678.26	662.21	667.83
06/21/2000	668.63	668.63	642.95	648.57
06/22/2000	650.17	652.58	638.93	648.57
06/23/2000	646.96	661.41	642.14	658.2
06/26/2000	658.2	670.24	655.79	667.83
06/27/2000	672.65	672.65	657.4	663.01
06/28/2000	666.22	670.24	663.82	667.83
06/29/2000	666.22	667.03	649.37	657.4
06/30/2000	659	666.22	657.4	660.61
07/03/2000	667.03	667.03	652.58	661.41
07/04/2000	662.21	678.26	657.4	673.45
07/05/2000	682.28	683.08	661.41	667.83
07/06/2000	670.24	672.65	654.99	660.61
07/07/2000	660.61	691.91	659.8	686.29
07/10/2000	686.29	718.4	686.29	712.78
07/11/2000	722.41	729.64	718.4	719.2
07/12/2000	711.98	735.26	711.98	735.26
07/13/2000	736.86	740.07	729.64	729.64
07/14/2000	732.04	760.94	732.04	754.52
07/17/2000	750.51	756.93	744.08	749.7
07/18/2000	732.04	754.52	732.04	749.7
07/19/2000	749.7	764.15	749.7	757.73
07/20/2000	749.7	765.76	749.7	762.55
07/21/2000	754.52	766.56	750.51	762.55
07/24/2000	753.72	760.94	739.27	760.94
07/25/2000	760.94	763.35	752.91	762.55
07/26/2000	760.94	762.55	744.08	749.7
07/27/2000	751.31	763.35	748.1	757.73
07/28/2000	761.74	761.74	732.04	738.47
07/31/2000	735.26	759.34	735.26	756.93
08/01/2000	750.51	764.95	750.51	762.55
08/02/2000	738.47	738.47	680.67	683.88
08/03/2000	699.94	722.41	697.53	714.39
08/04/2000	714.39	732.04	702.35	714.39
08/07/2000	726.43	726.43	710.37	724.82
08/08/2000	717.6	730.44	716.79	724.82
08/09/2000	724.02	741.68	720.81	736.06
08/10/2000	734.45	746.49	734.45	742.48
08/11/2000	722.41	756.93	722.41	744.89
08/14/2000	746.49	756.12	739.27	739.27
08/15/2000	750.51	770.57	750.51	766.56
08/16/2000	770.57	790.64	770.57	785.02
08/17/2000	782.61	815.52	781.81	808.3
08/18/2000	802.68	814.72	786.63	810.71
08/21/2000	797.06	806.69	790.64	798.67
08/22/2000	772.18	830.77	772.18	825.16
08/23/2000	817.13	829.97	811.51	824.35
08/24/2000	826.76	826.76	808.3	811.51
08/25/2000	813.92	821.14	802.68	817.93
08/28/2000	818.29	818.29	818.29	818.29
08/29/2000	813.12	814.72	798.67	810.71
08/30/2000	810.71	810.71	778.6	785.02
08/31/2000	768.97	781.81	758.53	765.76
09/01/2000	753.72	778.6	742.48	772.98
09/04/2000	782.61	809.1	756.93	802.68
09/05/2000	813.92	813.92	791.44	804.29
09/06/2000	794.65	801.88	785.02	801.88
09/07/2000	802.68	806.69	797.06	803.48
09/08/2000	810.71	830.77	806.69	810.71
09/11/2000	806.69	811.51	774.59	811.51
09/12/2000	762.55	802.68	762.55	792.25
09/13/2000	788.23	789.03	772.18	773.78
09/14/2000	773.78	799.47	773.78	797.86
09/15/2000	797.86	799.47	762.55	762.55
09/18/2000	776.19	777.8	740.07	752.11
09/19/2000	748.9	760.14	744.08	752.91
09/20/2000	754.52	760.94	746.49	753.72
09/21/2000	744.89	757.73	734.45	753.72
09/22/2000	750.51	756.93	702.35	722.41
09/25/2000	734.45	764.15	734.45	756.12
09/26/2000	762.55	775.39	748.9	762.55
09/27/2000	797.86	797.86	762.55	774.59
09/28/2000	777.8	782.61	776.19	778.6
09/29/2000	785.82	790.64	775.39	790.64
10/02/2000	790.64	799.47	772.98	772.98
10/03/2000	784.22	798.67	774.59	794.65
10/04/2000	785.02	801.07	781.81	797.86
10/05/2000	802.68	805.09	789.03	801.07
10/06/2000	794.65	812.31	794.65	812.31
10/09/2000	794.65	796.26	772.98	776.19
10/10/2000	776.99	779.4	763.35	767.36
10/11/2000	762.55	765.76	723.22	724.82
10/12/2000	736.06	766.56	734.45	758.53
10/13/2000	740.07	744.89	725.62	740.07
10/16/2000	744.89	760.94	744.08	749.7
10/17/2000	760.94	766.56	751.31	762.55
10/18/2000	751.31	762.55	716.79	734.45
10/19/2000	743.28	754.52	729.64	744.08
10/20/2000	754.52	778.6	748.1	765.76
10/23/2000	776.99	778.6	762.55	778.6
10/24/2000	770.57	793.85	764.15	789.84
10/25/2000	789.84	801.07	768.17	790.64
10/26/2000	786.63	792.25	770.57	778.6
10/27/2000	817.93	817.93	764.15	766.56
10/30/2000	774.59	777.8	759.34	772.18
10/31/2000	784.22	804.29	784.22	797.86
11/01/2000	794.65	800.27	783.42	799.47
11/02/2000	792.25	825.16	791.44	819.54
11/03/2000	821.14	842.81	821.14	834.79
11/06/2000	835.59	842.81	828.37	842.81
11/07/2000	842.81	846.83	826.76	828.37
11/08/2000	828.37	854.85	828.37	836.39
11/09/2000	826.76	850.84	826.76	841.21
11/10/2000	842.81	842.81	828.37	834.79
11/13/2000	810.71	828.37	796.26	806.69
11/14/2000	798.67	834.79	785.02	820.34
11/15/2000	818.73	842.01	807.5	824.35
11/16/2000	825.16	836.39	822.75	829.97
11/17/2000	822.75	836.39	822.75	834.79
11/20/2000	834.79	842.81	824.35	826.76
11/21/2000	826.76	832.38	813.12	824.35
11/22/2000	815.52	815.52	777.8	778.6
11/23/2000	782.61	793.05	774.59	784.22
11/24/2000	781.01	788.23	778.6	783.42
11/27/2000	789.03	804.29	789.03	801.07
11/28/2000	793.05	796.26	783.42	789.84
11/29/2000	785.02	785.02	738.47	745.69
11/30/2000	743.28	744.89	730.44	733.65
12/01/2000	744.08	758.53	742.48	752.91
12/04/2000	753.72	756.12	738.47	744.89
12/05/2000	736.86	740.07	701.54	740.07
12/06/2000	748.1	768.17	748.1	756.12
12/07/2000	746.49	766.56	742.48	748.9
12/08/2000	751.31	772.98	746.49	768.97
12/11/2000	766.56	793.05	752.91	791.44
12/12/2000	780.21	787.43	757.73	762.55
12/13/2000	763.35	782.61	754.52	778.6
12/14/2000	773.78	809.9	752.91	762.55
12/15/2000	752.11	785.02	741.68	744.89
12/18/2000	744.08	767.36	744.08	759.34
12/19/2000	755.32	784.22	753.72	762.55
12/20/2000	761.74	768.97	747.3	762.55
12/21/2000	769.77	769.77	752.11	756.12
12/22/2000	770.57	794.65	754.52	754.52
12/25/2000	754.48	754.48	754.48	754.48
12/26/2000	754.48	754.48	754.48	754.48
12/27/2000	762.55	768.17	754.52	764.95
12/28/2000	765.76	782.61	765.76	776.19
12/29/2000	782.61	782.61	756.93	773.78

Menu

Create your free account now!

STAN.L: Standard Chartered PLC Historical Data

2000 Historical Chart

Average

Low

High