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

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,282.8129
CLOSE 1,283.2317

Low

LOW 1,060.34

High

HIGH 1,585.29
DATEOPENHIGHLOWCLOSE
01/02/20071,209.641,212.051,197.61,208.03
01/03/20071,204.821,216.061,204.821,208.84
01/04/20071,205.631,210.441,198.41,203.22
01/05/20071,201.611,202.421,188.771,188.77
01/08/20071,185.561,193.591,174.321,175.93
01/09/20071,187.161,190.371,171.911,185.56
01/10/20071,181.551,181.551,164.691,169.51
01/11/20071,175.121,196.81,157.471,194.39
01/12/20071,194.391,198.41,183.151,188.77
01/15/20071,199.21,204.021,189.571,191.18
01/16/20071,186.361,199.21,171.911,174.32
01/17/20071,176.731,181.551,164.691,169.51
01/18/20071,169.511,185.561,165.491,172.72
01/19/20071,171.911,187.971,164.691,185.56
01/22/20071,184.761,197.61,177.531,177.53
01/23/20071,183.951,187.161,169.511,171.91
01/24/20071,175.121,188.771,170.311,183.95
01/25/20071,182.351,194.391,178.331,179.14
01/26/20071,183.151,187.161,164.691,178.33
01/29/20071,176.731,187.161,172.721,174.32
01/30/20071,174.321,179.141,167.91,171.91
01/31/20071,171.111,175.931,161.481,171.91
02/01/20071,175.931,198.41,175.931,192.78
02/02/20071,204.021,229.711,202.421,220.88
02/05/20071,216.061,219.271,212.851,219.27
02/06/20071,216.861,237.731,216.861,228.9
02/07/20071,228.11,233.721,220.071,224.09
02/08/20071,231.311,238.541,214.461,219.27
02/09/20071,228.11,245.761,228.11,245.76
02/12/20071,238.541,244.961,223.281,228.1
02/13/20071,240.941,240.941,216.061,224.89
02/14/20071,219.271,236.931,216.861,236.93
02/15/20071,233.721,236.131,218.471,222.48
02/16/20071,227.31,229.711,216.061,216.06
02/19/20071,223.281,228.91,220.071,223.28
02/20/20071,233.721,233.721,220.881,228.9
02/21/20071,229.711,243.351,206.431,210.44
02/22/20071,210.441,226.51,207.231,212.85
02/23/20071,221.681,221.681,201.611,215.26
02/26/20071,221.681,229.711,204.021,211.24
02/27/20071,163.891,220.071,154.251,163.89
02/28/20071,143.821,162.281,101.281,146.23
03/01/20071,140.611,155.061,099.671,118.94
03/02/20071,133.381,136.61,105.291,118.94
03/05/20071,096.461,116.531,060.341,108.5
03/06/20071,131.781,138.21,111.711,126.96
03/07/20071,113.321,127.771,106.91,122.95
03/08/20071,137.41,155.061,131.781,147.83
03/09/20071,151.041,167.91,139.811,164.69
03/12/20071,163.891,168.71,147.831,147.83
03/13/20071,1391,143.821,121.341,121.34
03/14/20071,099.671,113.321,094.051,096.46
03/15/20071,108.51,118.941,103.691,113.32
03/16/20071,107.71,122.151,102.081,119.74
03/19/20071,131.781,155.061,130.981,146.23
03/20/20071,144.621,162.281,143.021,148.64
03/21/20071,142.211,159.071,142.211,151.04
03/22/20071,160.681,174.321,157.471,171.11
03/23/20071,175.931,186.361,163.081,180.74
03/26/20071,175.931,181.551,163.081,171.91
03/27/20071,172.721,180.741,165.491,170.31
03/28/20071,163.081,168.71,157.471,163.89
03/29/20071,170.311,175.931,163.081,175.12
03/30/20071,171.111,183.151,165.491,175.12
04/02/20071,171.911,175.931,158.271,163.89
04/03/20071,175.121,178.331,159.871,177.53
04/04/20071,176.731,187.161,172.721,174.32
04/05/20071,178.331,185.561,167.11,180.74
04/10/20071,180.741,195.191,177.531,187.97
04/11/20071,183.951,202.421,178.331,197.6
04/12/20071,193.591,195.991,183.151,191.98
04/13/20071,187.971,195.191,181.551,187.16
04/16/20071,195.191,210.441,195.191,210.44
04/17/20071,204.021,210.441,187.161,193.59
04/18/20071,195.991,195.991,183.151,184.76
04/19/20071,178.331,183.951,171.111,179.94
04/20/20071,184.761,240.141,183.951,226.5
04/23/20071,225.691,232.921,208.841,220.07
04/24/20071,220.071,242.551,220.071,228.9
04/25/20071,232.111,242.551,227.31,238.54
04/26/20071,249.771,265.021,245.761,250.58
04/27/20071,252.181,270.641,242.551,252.18
04/30/20071,244.961,258.61,240.141,249.77
05/01/20071,244.151,249.771,225.691,244.15
05/02/20071,249.771,254.591,228.91,233.72
05/03/20071,232.921,244.151,222.481,240.14
05/04/20071,240.141,252.181,236.131,248.97
05/08/20071,243.351,253.791,236.931,246.56
05/09/20071,245.761,258.61,235.331,252.18
05/10/20071,250.581,250.581,233.721,238.54
05/11/20071,236.931,327.631,219.271,288.3
05/14/20071,281.081,285.891,264.221,272.25
05/15/20071,259.411,283.491,259.411,278.67
05/16/20071,281.881,288.31,264.221,279.47
05/17/20071,277.061,285.091,264.221,266.63
05/18/20071,268.231,293.121,268.231,288.3
05/21/20071,289.11,293.921,280.281,285.89
05/22/20071,285.891,359.741,285.891,319.61
05/23/20071,330.841,342.881,310.781,310.78
05/24/20071,310.781,320.411,296.331,306.76
05/25/20071,306.761,317.21,301.141,312.38
05/29/20071,312.381,352.521,304.361,348.5
05/30/20071,330.041,351.711,327.631,350.91
05/31/20071,363.751,387.031,358.141,372.58
06/01/20071,372.581,395.061,362.951,386.23
06/04/20071,394.261,398.271,371.781,379
06/05/20071,373.391,415.131,345.291,356.53
06/06/20071,365.361,374.191,307.571,318
06/07/20071,330.841,335.661,293.921,308.37
06/08/20071,305.161,312.381,274.661,306.76
06/11/20071,309.971,327.631,309.971,325.23
06/12/20071,322.821,330.841,304.361,311.58
06/13/20071,305.161,316.41,295.531,306.76
06/14/20071,314.791,326.831,309.171,326.83
06/15/20071,332.451,363.751,330.041,353.32
06/18/20071,362.951,379.811,351.711,357.33
06/19/20071,353.321,365.361,336.461,337.27
06/20/20071,351.711,353.321,312.381,330.84
06/21/20071,334.861,354.121,319.611,344.49
06/22/20071,345.291,345.291,316.41,321.21
06/25/20071,321.211,334.051,306.761,328.44
06/26/20071,333.251,333.251,307.571,312.38
06/27/20071,305.161,306.761,257.81,274.66
06/28/20071,288.31,293.921,274.661,288.3
06/29/20071,285.891,313.191,277.871,308.37
07/02/20071,303.551,312.381,293.121,296.33
07/03/20071,307.571,311.581,295.531,306.76
07/04/20071,305.961,329.241,305.961,322.01
07/05/20071,324.421,327.631,294.721,299.54
07/06/20071,304.361,316.41,297.131,309.17
07/09/20071,322.821,332.451,315.591,317.2
07/10/20071,317.21,326.831,301.141,305.16
07/11/20071,299.541,300.341,280.281,297.13
07/12/20071,297.131,318.81,288.31,318
07/13/20071,326.031,360.541,322.821,356.53
07/16/20071,348.51,369.371,342.881,364.56
07/17/20071,370.181,372.581,356.531,370.98
07/18/20071,352.521,378.21,350.111,351.71
07/19/20071,364.561,364.561,325.231,341.28
07/20/20071,348.51,352.521,313.191,316.4
07/23/20071,322.821,330.041,315.591,330.04
07/24/20071,331.651,358.941,319.611,324.42
07/25/20071,323.621,340.481,290.711,309.17
07/26/20071,312.381,324.421,268.231,270.64
07/27/20071,256.191,265.021,214.461,241.75
07/30/20071,255.391,276.261,237.731,259.41
07/31/20071,281.881,304.361,268.231,301.95
08/01/20071,277.061,288.31,255.391,267.43
08/02/20071,290.711,308.371,282.681,296.33
08/03/20071,305.961,305.961,269.041,277.87
08/06/20071,259.411,270.641,251.381,260.21
08/07/20071,276.261,314.791,269.841,314.79
08/08/20071,336.461,377.41,336.461,368.57
08/09/20071,363.751,370.181,312.381,332.45
08/10/20071,303.551,326.831,240.141,260.21
08/13/20071,284.291,325.231,279.471,316.4
08/14/20071,305.961,320.411,252.981,282.68
08/15/20071,249.771,260.211,219.271,253.79
08/16/20071,219.271,219.271,133.381,159.07
08/17/20071,164.691,284.291,143.821,252.18
08/20/20071,252.181,281.881,216.061,220.88
08/21/20071,236.131,240.941,215.261,236.93
08/22/20071,247.371,273.851,240.141,264.22
08/23/20071,284.291,294.721,248.971,261.01
08/24/20071,248.171,252.181,196.81,199.2
08/28/20071,200.811,208.841,173.521,179.94
08/29/20071,179.941,187.971,163.081,175.12
08/30/20071,187.971,214.461,174.321,208.03
08/31/20071,213.651,235.331,195.191,228.1
09/03/20071,228.11,254.591,219.271,248.97
09/04/20071,223.281,248.171,218.471,246.56
09/05/20071,252.181,252.181,216.061,217.67
09/06/20071,224.091,225.691,168.71,191.98
09/07/20071,191.981,200.011,159.871,159.87
09/10/20071,159.871,181.551,155.061,162.28
09/11/20071,169.511,203.221,163.891,202.42
09/12/20071,197.61,214.461,191.181,211.24
09/13/20071,202.421,220.881,192.781,216.06
09/14/20071,201.611,208.841,166.291,199.2
09/17/20071,195.191,195.191,154.251,179.14
09/18/20071,170.311,231.311,170.311,228.1
09/19/20071,289.11,324.421,278.671,304.36
09/20/20071,284.291,290.711,265.831,273.85
09/21/20071,261.011,272.251,253.791,258.6
09/24/20071,253.791,283.491,246.561,280.28
09/25/20071,264.221,313.191,264.221,288.3
09/26/20071,285.091,312.381,285.091,298.74
09/27/20071,305.161,3181,279.471,282.68
09/28/20071,292.321,302.751,268.231,284.29
10/01/20071,264.221,292.321,264.221,274.66
10/02/20071,284.291,324.421,284.291,298.74
10/03/20071,309.971,325.231,285.091,289.1
10/04/20071,288.31,306.761,276.261,284.29
10/05/20071,284.291,311.581,273.051,297.93
10/08/20071,330.841,333.251,310.781,316.4
10/09/20071,320.411,364.561,313.991,359.74
10/10/20071,376.61,379.811,353.321,375.79
10/11/20071,380.611,393.451,369.371,390.24
10/12/20071,378.21,388.641,352.521,383.02
10/15/20071,375.791,388.641,346.91,359.74
10/16/20071,356.531,356.531,324.421,330.84
10/17/20071,343.691,364.561,328.441,364.56
10/18/20071,361.351,377.41,325.231,331.65
10/19/20071,328.441,347.71,310.781,322.01
10/22/20071,284.291,308.371,279.471,284.29
10/23/20071,293.121,322.821,288.31,312.38
10/24/20071,322.821,353.321,307.571,326.83
10/25/20071,330.041,390.241,322.011,381.41
10/26/20071,370.981,466.51,360.541,448.84
10/29/20071,453.651,464.091,431.181,453.65
10/30/20071,448.041,457.671,423.151,448.84
10/31/20071,449.641,499.411,448.041,497.8
11/01/20071,483.351,502.621,414.321,444.82
11/02/20071,420.741,432.781,405.491,426.36
11/05/20071,404.691,412.721,361.351,387.03
11/06/20071,391.851,428.771,391.851,404.69
11/07/20071,408.71,420.741,372.581,379
11/08/20071,354.121,377.41,330.041,332.45
11/09/20071,351.711,356.531,284.291,344.49
11/12/20071,327.631,399.871,322.821,388.64
11/13/20071,378.21,408.71,369.371,400.68
11/14/20071,422.351,443.221,391.851,420.74
11/15/20071,423.151,431.981,378.21,384.62
11/16/20071,379.811,379.811,323.621,335.66
11/19/20071,384.621,421.551,343.691,347.7
11/20/20071,360.541,386.231,326.031,377.4
11/21/20071,363.751,377.41,305.961,322.01
11/22/20071,334.051,338.071,305.961,329.24
11/23/20071,344.491,3791,334.861,373.39
11/26/20071,384.621,387.831,342.881,355.73
11/27/20071,334.861,402.281,330.841,384.62
11/28/20071,388.641,428.771,340.481,419.14
11/29/20071,4361,449.641,399.071,441.61
11/30/20071,459.271,536.331,448.841,536.33
12/03/20071,509.841,517.071,475.331,497
12/04/20071,489.771,489.771,446.431,482.55
12/05/20071,501.811,529.111,450.441,519.47
12/06/20071,541.151,560.411,501.011,530.71
12/07/20071,547.571,561.211,527.51,561.21
12/10/20071,541.151,582.891,529.911,573.25
12/11/20071,584.491,585.291,522.681,529.91
12/12/20071,501.011,557.21,476.931,529.11
12/13/20071,521.881,522.681,473.721,488.97
12/14/20071,517.871,536.331,473.721,521.88
12/17/20071,491.381,509.041,455.261,468.91
12/18/20071,463.291,483.351,448.041,452.05
12/19/20071,471.311,473.721,443.221,456.06
12/20/20071,459.271,468.11,444.821,452.85
12/21/20071,480.951,480.951,459.271,472.92
12/24/20071,472.921,501.011,469.711,492.99
12/27/20071,507.431,511.451,480.141,490.58
12/28/20071,478.541,491.381,471.311,485.76
12/31/20071,480.141,484.961,464.091,480.14