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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 870.3603
CLOSE 870.8591

Low

LOW 734.85

High

HIGH 1,041.08
DATEOPENHIGHLOWCLOSE
01/03/2005777.36777.36777.36777.36
01/04/2005774.59792.25774.59786.63
01/05/2005776.99785.02770.57776.79
01/06/2005774.59774.59765.36768.9
01/07/2005763.75772.58758.53764.95
01/10/2005744.89749.7736.06745.37
01/11/2005750.51758.53748.9751.45
01/12/2005752.51753.32747.7752.11
01/13/2005754.52756.93748.9750.75
01/14/2005749.7753.72746.49751.9
01/17/2005755.32770.17751.31767.76
01/18/2005764.15768.17760.94767.36
01/19/2005764.95769.37758.13758.53
01/20/2005758.53758.53749.3755.72
01/21/2005756.93760.54751.71752.51
01/24/2005746.89750.1744.89747.3
01/25/2005751.31760.14748.9758.93
01/26/2005758.93759.34749.3750.91
01/27/2005759.34770.17756.93766.96
01/28/2005774.59774.59758.93760.14
01/31/2005768.17786.63766.16782.61
02/01/2005782.61799.87778.2789.84
02/02/2005793.05793.85784.22785.02
02/03/2005785.02792.65785.02787.83
02/04/2005788.23790.64783.82788.23
02/07/2005794.65805.89792.25794.65
02/08/2005793.05806.29793.05804.69
02/09/2005802.28811.91801.48807.5
02/10/2005805.09810.71801.07803.08
02/11/2005806.29816.73802.68813.92
02/14/2005811.51818.73809.1815.52
02/15/2005816.33820.74804.69807.21
02/16/2005805.49813.92793.05798.67
02/17/2005798.27799.47783.42789.03
02/18/2005791.04804.29790.24802.68
02/21/2005804.69811.51798.67804.69
02/22/2005808.3809.1795.05801.07
02/23/2005790.64790.64770.57779.8
02/24/2005777.4779766.16767.76
02/25/2005767.76776.19767.76770.57
02/28/2005774.99781.81764.15766.16
03/01/2005770.17772.58762.95770.57
03/02/2005774.19774.19766.96770.47
03/03/2005770.17779766.96776.99
03/04/2005782.21782.21768.57776.59
03/07/2005781.81782.21775.39776.99
03/08/2005780.61783.82770.57779.4
03/09/2005783.42784.62775.39779.8
03/10/2005774.59789.84774.19775.39
03/11/2005780.21780.21765.76770.57
03/14/2005768.57773.78767.36770.57
03/15/2005773.38773.78768.57772.58
03/16/2005768.57770.97750.51753.32
03/17/2005751.31757.33739.67743.28
03/18/2005743.28752.11739.27742.08
03/21/2005744.49748.1741.68742.88
03/22/2005744.08746.49736.86744.99
03/23/2005734.85753.72734.85747.7
03/24/2005745.69761.74745.69760.54
03/25/2005760.5760.5760.5760.5
03/28/2005760.5760.5760.5760.5
03/29/2005761.34776.99753.32772.18
03/30/2005765.76777.4763.35768.97
03/31/2005775.39776.52763.83764.15
04/01/2005767.36769.77760.54767.76
04/04/2005767.36770.97763.75767.76
04/05/2005766.56779766.56776.99
04/06/2005778.6790.8770.97775.79
04/07/2005779.4785.82775.39780.61
04/08/2005785.82785.82775.79781.41
04/11/2005787.03787.03775.39782.21
04/12/2005778.6782.21771.38773.78
04/13/2005778.6783.01776.59779
04/14/2005778.2784.22776.59782.61
04/15/2005776.99776.99764.15765.36
04/18/2005748.9753.32744.08750.91
04/19/2005749.7756.12747.3752.91
04/20/2005758.93758.93749.7752.91
04/21/2005752.51760.14748.5749.3
04/22/2005757.33763.75753.72760.14
04/25/2005755.72761.74755.72759.34
04/26/2005761.34766.56758.53765.76
04/27/2005761.34768.17750.91751.71
04/28/2005758.53758.53743.28744.49
04/29/2005744.49758.93742.48754.52
05/02/2005754.48754.48754.48754.48
05/03/2005758.53777.8754.52776.99
05/04/2005778.6784.22774.99783.42
05/05/2005782.61790.24782.61786.63
05/06/2005790.64790.64779786.63
05/09/2005786.23787.43777.8779.4
05/10/2005777.8785.02773.38774.59
05/11/2005773.78790.24771.78781.01
05/12/2005789.03792.65783.82786.63
05/13/2005786.63786.63779.8785.82
05/16/2005785.82793.05782.21790.64
05/17/2005791.04791.04783.82784.22
05/18/2005785.42801.07785.42799.87
05/19/2005797.86802.28793.05793.05
05/20/2005793.05794.65789.03791.04
05/23/2005791.04798.27790.24793.85
05/24/2005791.04796.26786.23789.44
05/25/2005789.44789.84781.01786.63
05/26/2005782.61804.69782.61802.28
05/27/2005799.47805.49793.05804.29
05/30/2005804.25804.25804.25804.25
05/31/2005799.87807.1798.27800.27
06/01/2005803.08812.31796.26812.31
06/02/2005809.1813.92800.67801.07
06/03/2005801.07805.49796.26804.29
06/06/2005802.68810.71799.47809.5
06/07/2005810.71833.98810.71831.58
06/08/2005823.95837.2823.95833.58
06/09/2005835.99846.03829.97837.2
06/10/2005837.2840.41834.39836.79
06/13/2005834.79841.21829.97832.78
06/14/2005833.58840.41829.57834.79
06/15/2005837.2837.2825.96826.36
06/16/2005828.77832.78824.35830.77
06/17/2005829.17840.81828.77832.38
06/20/2005829.17833.18825.96830.77
06/21/2005834.79837.2827.56833.98
06/22/2005837.2837.2818.73821.94
06/23/2005823.55833.18821.14830.77
06/24/2005829.17829.97821.14821.94
06/27/2005816.33823.55809.9811.51
06/28/2005817.13821.14810.71812.31
06/29/2005820.34830.77816.33828.37
06/30/2005827.56830.77813.92818.73
07/01/2005820.34839.6812.31836.39
07/04/2005839.6842.81832.38837.2
07/05/2005833.18838.8832.38837.2
07/06/2005837.2854.05831.58851.64
07/07/2005850.04850.04813.12834.79
07/08/2005847.63849.24838847.63
07/11/2005850.84858.87850.84856.46
07/12/2005856.46857.26848.43854.85
07/13/2005855.66866.89855.66863.68
07/14/2005868.5878.13866.89874.92
07/15/2005877.33879.74870.11874.12
07/18/2005872.51878.93866.09869.3
07/19/2005873.32882.15871.71877.33
07/20/2005881.34899877.33886.96
07/21/2005886.16916.66882.95915.06
07/22/2005915.86927.1909.44923.08
07/25/2005929.5931.91904.62911.84
07/26/2005905.42908.63898.2903.02
07/27/2005907.03907.03892.58898.2
07/28/2005903.82903.82892.58895.79
07/29/2005901.41906.23887.76890.98
08/01/2005891.78904.62890.98901.41
08/02/2005904.62918.27902.21915.06
08/03/2005917.46925.49904.62922.28
08/04/2005923.08925.49915.86919.87
08/05/2005914.25919.87902.21903.02
08/08/2005909.44983.28904.62972.05
08/09/2005970.441,005.76967.23995.32
08/10/2005994.521,011.38985.691,000.94
08/11/20051,001.751,001.75976.86983.28
08/12/2005986.49992.92976.06986.49
08/15/2005986.49992.92983.28983.28
08/16/2005984.89988.1966.43971.24
08/17/2005963.22968.84953.58960.01
08/18/2005965.62969.64942.35947.97
08/19/2005948.77955.19939.94946.36
08/22/2005952.78955.99946.36950.37
08/23/2005951.98962.41951.18962.41
08/24/2005960.81967.23955.19960.81
08/25/2005951.98966.43951.98962.41
08/26/2005959.2976.06959.2968.84
08/29/2005968.79968.79968.79968.79
08/30/2005968.84973.65959.2964.02
08/31/2005967.23968.84951.18951.18
09/01/2005960.01968.84952.78954.39
09/02/2005954.39961.61953.58953.58
09/05/2005959.2960.01950.37958.4
09/06/2005955.99979.27955.99975.26
09/07/2005981.68999.34972.05980.88
09/08/2005976.86985.69968.84973.65
09/09/2005980.07980.07962.41971.24
09/12/2005980.88992.92962.41966.43
09/13/2005968.84969.64951.18955.99
09/14/2005953.58961.61946.36959.2
09/15/2005958.4961.61945.56951.18
09/16/2005947.16951.18941.54951.18
09/19/2005951.98957.6947.16952.78
09/20/2005955.19975.26955.19969.64
09/21/2005964.82964.82949.57955.99
09/22/2005949.57963.22943.95952.78
09/23/2005952.78968.84949.57959.2
09/26/2005972.05979.27964.82970.44
09/27/2005964.02968.84951.18955.19
09/28/2005962.41995.32962.41995.32
09/29/2005990.511,001.75985.69992.92
09/30/2005996.131,003.35972.05981.68
10/03/2005988.91,000.94982.48998.53
10/04/2005998.531,000.94989.7992.92
10/05/2005968.84968.84968.84968.84
10/06/2005959.2970.44945.56960.01
10/07/2005956.79992.11956.79973.65
10/10/2005972.85990.51970.44986.49
10/11/2005984.09985.69964.82966.43
10/12/2005960.81961.61951.18955.19
10/13/2005955.19959.2931.91941.54
10/14/2005944.75946.36922.28929.5
10/17/2005934.32934.32912.65920.67
10/18/2005931.91931.91911.84918.27
10/19/2005911.04915.86892.58897.4
10/20/2005907.03923.89890.98899
10/21/2005897.4907.83893.38899
10/24/2005905.42911.84896.59910.24
10/25/2005908.63920.67903.02904.62
10/26/2005911.04934.32911.04931.91
10/27/2005925.49927.9911.04914.25
10/28/2005909.44919.87902.21917.46
10/31/2005930.31954.39923.89951.98
11/01/2005955.19980.88952.78972.05
11/02/2005964.82984.89964.82980.88
11/03/2005988.9998.53980.07996.93
11/04/20051,000.141,005.76988.9997.73
11/07/2005988.91,000.94979.27986.49
11/08/2005992.11992.11968.03979.27
11/09/2005985.69987.3967.23971.24
11/10/2005979.27985.69970.44976.06
11/11/2005990.511,000.14985.69996.13
11/14/2005995.321,002.55981.68996.13
11/15/2005997.731,003.35992.92995.32
11/16/2005998.531,000.14984.091,000.14
11/17/20051,002.551,010.57990.51997.73
11/18/20051,006.561,036.261,000.141,029.84
11/21/20051,035.461,038.671,014.591,022.61
11/22/20051,020.211,033.851,012.181,030.64
11/23/20051,030.641,038.671,022.611,032.25
11/24/20051,023.421,026.631,007.361,014.59
11/25/20051,019.41,023.421,009.771,013.79
11/28/20051,023.421,028.231,001.751,014.59
11/29/20051,0171,026.631,002.551,021.01
11/30/20051,023.421,024.22993.72993.72
12/01/2005996.931,012.18993.721,001.75
12/02/20051,006.561,021.011,004.961,019.4
12/05/20051,019.41,029.041,013.791,016.19
12/06/20051,011.381,019.41,000.141,005.76
12/07/20051,004.961,008.17971.24975.26
12/08/2005961.61973.65940.74958.4
12/09/2005952.78971.24952.78964.02
12/12/2005961.61975.26955.19957.6
12/13/2005957.6975.26957.6968.03
12/14/2005971.24984.09960.01981.68
12/15/2005982.48992.11976.86987.3
12/16/2005987.31,013.79983.281,010.57
12/19/20051,007.361,025.021,007.361,012.18
12/20/20051,009.771,027.431,004.151,022.61
12/21/20051,022.611,025.831,008.971,018.6
12/22/20051,020.211,031.441,0171,028.23
12/23/20051,025.021,025.021,018.61,020.21
12/26/20051,020.161,020.161,020.161,020.16
12/27/20051,020.161,020.161,020.161,020.16
12/28/20051,023.421,036.261,011.381,028.23
12/29/20051,031.441,039.471,031.441,037.06
12/30/20051,029.041,041.081,029.041,039.47