Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Standard Chartered PLC logo
STAN.L
Standard Chartered PLC
13:26:50
2051 £
0.0000 (%0.00)
Previous Close: 2058
Day Low₺2036
Day High₺2060
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

STAN.L: Standard Chartered PLC Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 631.9949
CLOSE 632.0529

Low

LOW 490.04

High

HIGH 790.64
DATEOPENHIGHLOWCLOSE
01/01/2003566.67566.67566.67566.67
01/02/2003565.49579.54561.88575.92
01/03/2003575.52587.16573.52577.93
01/06/2003574.32583.55565.89578.33
01/07/2003579.13585.96571.51576.32
01/08/2003575.52577.13569.9574.32
01/09/2003574.32580.74569.9578.33
01/10/2003574.72591.98574.32585.15
01/13/2003591.58598581.14586.36
01/14/2003590.77590.77576.32581.94
01/15/2003585.96587.56566.69568.7
01/16/2003568.7572.31565.09569.5
01/17/2003564.28566.69557.86557.86
01/20/2003557.86565.09550.64555.05
01/21/2003556.26561.47549.84550.64
01/22/2003564.28564.28534.18537.8
01/23/2003545.82546.22527.76527.76
01/24/2003528.97542.61522.14528.97
01/27/2003528.97534.59513.72520.14
01/28/2003523.35534.18509.3511.31
01/29/2003509.7513.72490.04492.44
01/30/2003499.27513.31496.06510.5
01/31/2003501.68508.1499.27500.87
02/03/2003508.1527.36507.29524.95
02/04/2003532.98532.98509.7512.91
02/05/2003512.91526.56505.69525.76
02/06/2003528.16528.16506.89509.7
02/07/2003508.9520.14504.89514.52
02/10/2003515.32517.73503.28504.89
02/11/2003501.68520.14501.68517.73
02/12/2003516.12521.74508.9516.52
02/13/2003516.93528.97510.5521.74
02/14/2003524.15530.17516.93521.74
02/17/2003533.78536.19522.54530.57
02/18/2003526.56547.83526.56531.78
02/19/2003532.98571.51532.98568.3
02/20/2003567.5567.5555.05564.28
02/21/2003561.88567.9555.45567.5
02/24/2003565.89577.93564.69569.9
02/25/2003564.28566.69553.05560.27
02/26/2003549.03560.27544.22551.44
02/27/2003551.44557.86536.19541.81
02/28/2003543.01560.27537.8559.47
03/03/2003559.47571.11553.85563.48
03/04/2003561.88561.88551.44554.25
03/05/2003548.23556.26548.23553.05
03/06/2003557.86558.26545.82549.03
03/07/2003544.22549.84532.58545.82
03/10/2003545.82545.82530.57533.78
03/11/2003525.76537.39525.76529.77
03/12/2003535.39535.39497.66507.29
03/13/2003516.52541.41515.32537.8
03/14/2003540.2567.09540.2565.09
03/17/2003555.45589.17549.03569.1
03/18/2003574.32577.93558.26565.89
03/19/2003561.88587.96557.86575.52
03/20/2003573.92584.75567.9581.94
03/21/2003580.34604.82579.13596.39
03/24/2003590.77590.77579.54580.34
03/25/2003561.88581.94561.88573.92
03/26/2003568.3579.13565.09579.13
03/27/2003570.71578.33563.08563.88
03/28/2003565.89569.1552.65555.05
03/31/2003552.24552.24532.98540.61
04/01/2003545.82548.23534.99540.2
04/02/2003544.22551.44540.2546.22
04/03/2003550.64554.25541.01546.22
04/04/2003547.83551.44542.61545.82
04/07/2003553.85575.92553.85570.71
04/08/2003561.88571.91559.07560.27
04/09/2003556.26559.07543.41543.41
04/10/2003543.41552.24540.61541.81
04/11/2003544.22556.26540.2545.82
04/14/2003545.82558.26543.82552.24
04/15/2003556.26573.52556.26565.49
04/16/2003569.9579.94564.28566.69
04/17/2003566.69578.73557.46577.93
04/18/2003577.9579.06557.44577.9
04/21/2003577.9579.06557.44577.9
04/22/2003571.51575.52562.68568.7
04/23/2003569.9572.31551.84557.46
04/24/2003553.05553.05532.58532.58
04/25/2003529.37533.78520.94526.16
04/28/2003522.54553.45522.54553.45
04/29/2003556.26575.52554.65565.49
04/30/2003568.3568.3554.25560.27
05/01/2003559.47559.47548.63552.24
05/02/2003550.64568.3549.03568.3
05/05/2003568.27568.27568.27568.27
05/06/2003564.28585.15553.05584.35
05/07/2003580.74595.59575.12581.94
05/08/2003586.36586.36571.11573.92
05/09/2003574.32596.79574.32593.58
05/12/2003593.98597.6587.16595.99
05/13/2003592.38600.81592.38597.6
05/14/2003583.55592.78572.71572.71
05/15/2003569.9573.92563.88566.69
05/16/2003571.11586.36569.9576.32
05/19/2003572.31575.52564.28565.89
05/20/2003563.48572.31560.27563.08
05/21/2003558.67564.69557.86561.88
05/22/2003566.29567.09559.87564.28
05/23/2003565.49569.9562.68566.69
05/26/2003566.67566.67566.67566.67
05/27/2003565.89577.53564.28573.92
05/28/2003580.34595.59578.73592.78
05/29/2003587.56595.59587.56591.98
05/30/2003585.15595.99579.94586.36
06/02/2003592.38608.03591.17604.42
06/03/2003601.21604.02594.38598
06/04/2003606.02606.02592.38593.98
06/05/2003599.6600587.96589.17
06/06/2003589.17604.02589.17599.6
06/09/2003593.18599.6590.37595.59
06/10/2003595.59599.6590.77592.38
06/11/2003591.58596.39584.35591.98
06/12/2003591.98606.02591.98602.01
06/13/2003603.62616.46603.21611.64
06/16/2003609.23616.46607.23612.85
06/17/2003616.46623.28613.25619.27
06/18/2003618.06626.49614.05624.49
06/19/2003626.89626.89609.64610.04
06/20/2003612.85618.47603.62616.86
06/23/2003613.65616.86605.22610.04
06/24/2003618.47618.47600.81606.02
06/25/2003610.84615.66601.21601.61
06/26/2003600.4604.42591.58593.98
06/27/2003602.41607.63596.79598.4
06/30/2003594.38604.82586.36590.77
07/01/2003596.79596.79573.11576.32
07/02/2003584.35588.36578.33581.14
07/03/2003571.91587.56571.91578.33
07/04/2003579.94589.97578.33589.97
07/07/2003590.37609.64590.37606.02
07/08/2003610.04617.66605.22614.45
07/09/2003613.25616.46608.43611.64
07/10/2003612.85613.65607.63611.64
07/11/2003610.84622.88606.43618.87
07/14/2003621.27635.72616.86632.91
07/15/2003632.51641.74626.49636.93
07/16/2003640.94644.95622.48629.3
07/17/2003629.3630.1618.47622.48
07/18/2003630.51630.51621.27622.08
07/21/2003626.49628.5618.87620.07
07/22/2003624.08626.49618.06624.08
07/23/2003625.69630.1621.68625.69
07/24/2003626.89630.1622.88627.29
07/25/2003624.49630.1618.06626.49
07/28/2003630.1636.53627.7631.71
07/29/2003633.31640.54626.89630.1
07/30/2003633.31637.73628.9635.32
07/31/2003640.54647.76634.12644.55
08/01/2003645.36646.96630.91630.91
08/04/2003631.71654.18629.7637.73
08/05/2003640.94644.15630.1642.14
08/06/2003642.14642.14610.04621.68
08/07/2003624.49632.11619.67631.71
08/08/2003634.52646.96628.9642.55
08/11/2003646.16656.99646.16652.98
08/12/2003656.59666.63648.57662.21
08/13/2003662.21668.23656.59665.42
08/14/2003665.42694.32664.62690.31
08/15/2003687.9696.33683.88683.88
08/18/2003685.49686.29677.06682.68
08/19/2003688.7688.7669.44675.05
08/20/2003671.04675.05661.41668.63
08/21/2003673.45682.68671.84674.25
08/22/2003675.05690.31674.25681.88
08/25/2003681.85681.85681.85681.85
08/26/2003678.67683.88673.05673.05
08/27/2003680.67685.09677.06683.48
08/28/2003683.08693.11683.08688.7
08/29/2003695.12696.33675.86679.07
09/01/2003684.69687.5679.07681.48
09/02/2003686.69686.69672.65675.86
09/03/2003685.09696.73680.27688.3
09/04/2003687.9688.7673.45675.86
09/05/2003678.26681.07670.24676.66
09/08/2003676.66688.7675.46684.29
09/09/2003685.89687.09671.04678.26
09/10/2003677.06677.86669.03671.04
09/11/2003670.24681.07667.03669.03
09/12/2003675.86684.29668.63676.26
09/15/2003678.26681.48674.25678.67
09/16/2003680.27690.31676.66687.09
09/17/2003691.51694.32683.88683.88
09/18/2003687.5700.34682.68700.34
09/19/2003698.33699.13681.07684.69
09/22/2003680.67690.31673.05683.48
09/23/2003686.29689.1680.67682.28
09/24/2003688.7706.36687.09701.14
09/25/2003695.92703.55695.52698.73
09/26/2003694.32699.13686.29687.9
09/29/2003688.7692.31680.27682.68
09/30/2003688.7688.7667.83674.65
10/01/2003690.31690.31672.65685.89
10/02/2003694.32697.93686.29696.33
10/03/2003694.72718694.72715.59
10/06/2003715.99718.4710.77714.39
10/07/2003714.39716.79710.37713.58
10/08/2003713.58728.43711.17719.6
10/09/2003719.6740.87715.99737.66
10/10/2003737.66742.88731.64741.68
10/13/2003742.48756.93742.48754.92
10/14/2003756.12756.12740.07750.51
10/15/2003752.91772.18752.51766.16
10/16/2003774.59790.64772.58774.59
10/17/2003779.4779.4756.93761.74
10/20/2003761.34776.19758.53769.77
10/21/2003771.78779.8771.78772.58
10/22/2003772.98773.78752.11758.93
10/23/2003750.91751.71740.47749.3
10/24/2003751.31751.31740.07748.1
10/27/2003753.72759.34746.89751.71
10/28/2003752.11759.34750.51752.91
10/29/2003753.72762.14753.72760.54
10/30/2003758.13770.57754.92764.15
10/31/2003763.35764.55754.92756.53
11/03/2003756.93779.4756.93777.8
11/04/2003777.4781.01770.17776.99
11/05/2003771.78776.19759.34762.55
11/06/2003762.14775.39758.93766.16
11/07/2003770.17787.03769.37772.58
11/10/2003771.38775.79762.95768.97
11/11/2003769.77769.77758.93764.15
11/12/2003762.55768.17753.32759.34
11/13/2003768.57768.57753.72760.94
11/14/2003761.74768.97748.1748.1
11/17/2003738.47748.1731.24738.47
11/18/2003743.28752.11742.48743.28
11/19/2003735.26738.47728.43731.24
11/20/2003738.47738.47721.21732.45
11/21/2003732.85737.26725.22730.44
11/24/2003730.44751.71730.44742.88
11/25/2003750.1751.31736.86744.49
11/26/2003746.09751.31738.47740.07
11/27/2003741.68742.48729.64737.26
11/28/2003737.26740.07726.43736.06
12/01/2003739.67751.31732.85749.3
12/02/2003741.68747.3736.86739.67
12/03/2003737.66746.49737.66746.49
12/04/2003736.46752.91736.46740.47
12/05/2003741.68741.68723.22733.25
12/08/2003730.44746.49724.02732.45
12/09/2003738.47753.72734.45743.68
12/10/2003741.68741.68725.62726.43
12/11/2003734.45746.49716.39728.43
12/12/2003727.63746.49727.63731.64
12/15/2003738.47738.47728.03728.03
12/16/2003728.03736.06726.02731.24
12/17/2003729.64738.87726.43726.43
12/18/2003726.43735.26724.42734.05
12/19/2003735.66738.47730.04733.25
12/22/2003727.63738.47727.63735.26
12/23/2003736.06741.68734.45740.87
12/24/2003742.48745.29739.27740.07
12/25/2003740.04740.04740.04740.04
12/26/2003740.04740.04740.04740.04
12/29/2003735.26744.89735.26741.28
12/30/2003742.48746.89739.27740.47
12/31/2003744.89745.69740.07740.47