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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,164.6669
CLOSE 1,158.4237

Low

LOW 533.38

High

HIGH 1,527.5
DATEOPENHIGHLOWCLOSE
01/02/20081,499.411,507.431,463.291,471.31
01/03/20081,476.931,486.561,443.221,464.89
01/04/20081,480.141,494.591,430.381,446.43
01/07/20081,450.441,463.291,422.351,451.25
01/08/20081,464.891,500.211,452.851,487.37
01/09/20081,472.121,4971,455.261,464.89
01/10/20081,474.521,484.961,439.211,447.23
01/11/20081,450.441,456.061,411.111,424.76
01/14/20081,404.691,422.351,397.471,403.89
01/15/20081,392.651,407.11,343.691,350.91
01/16/20081,330.041,337.271,292.321,308.37
01/17/20081,328.441,347.71,296.331,307.57
01/18/20081,313.191,3181,271.451,283.49
01/21/20081,257.81,261.811,179.941,189.57
01/22/20081,147.831,239.341,078.81,231.31
01/23/20081,265.021,293.921,204.821,264.22
01/24/20081,308.371,337.271,298.741,326.83
01/25/20081,352.521,382.221,338.871,357.33
01/28/20081,317.21,332.451,293.121,317.2
01/29/20081,332.451,348.51,324.421,348.5
01/30/20081,336.461,346.91,312.381,326.03
01/31/20081,303.551,354.121,237.731,336.46
02/01/20081,336.461,395.861,329.241,366.96
02/04/20081,373.391,390.241,357.331,372.58
02/05/20081,371.781,371.781,298.741,308.37
02/06/20081,284.291,298.741,269.841,280.28
02/07/20081,263.421,277.061,238.541,243.35
02/08/20081,250.581,264.221,235.331,257.8
02/11/20081,256.191,280.281,195.191,220.07
02/12/20081,220.881,290.711,196.81,285.89
02/13/20081,267.431,307.571,247.371,284.29
02/14/20081,292.321,312.381,270.641,281.88
02/15/20081,281.081,287.51,221.681,228.9
02/18/20081,237.731,301.951,237.731,300.34
02/19/20081,289.11,314.791,269.041,274.66
02/20/20081,265.831,278.671,224.891,250.58
02/21/20081,261.011,293.121,246.561,256.19
02/22/20081,243.351,270.641,232.111,248.97
02/25/20081,255.391,292.321,247.371,268.23
02/26/20081,268.231,372.581,268.231,367.77
02/27/20081,358.141,368.571,338.071,362.95
02/28/20081,364.561,385.431,347.71,352.52
02/29/20081,355.731,365.361,324.421,343.69
03/03/20081,332.451,344.491,296.331,309.17
03/04/20081,317.21,335.661,276.261,297.93
03/05/20081,288.31,335.661,268.231,334.05
03/06/20081,326.031,349.311,305.961,318.8
03/07/20081,299.541,317.21,277.871,293.92
03/10/20081,291.511,309.971,2571,266.63
03/11/20081,272.251,328.441,272.251,305.16
03/12/20081,324.421,358.941,314.791,329.24
03/13/20081,293.921,309.171,273.051,303.55
03/14/20081,297.931,334.861,267.431,289.1
03/17/20081,244.961,255.391,207.231,207.23
03/18/20081,229.711,299.541,209.641,297.13
03/19/20081,302.751,356.531,292.321,338.87
03/20/20081,316.41,361.351,305.961,349.31
03/25/20081,407.91,444.821,383.021,436.8
03/26/20081,424.761,437.61,404.691,411.11
03/27/20081,413.521,446.431,403.891,440.81
03/28/20081,448.841,449.641,414.321,416.73
03/31/20081,404.691,412.721,358.941,382.22
04/01/20081,369.371,460.081,369.371,449.64
04/02/20081,454.461,483.351,444.821,474.52
04/03/20081,475.331,476.931,444.821,450.44
04/04/20081,460.881,467.31,433.591,449.64
04/07/20081,460.881,460.881,433.591,448.84
04/08/20081,444.021,444.821,419.141,443.22
04/09/20081,444.021,444.021,416.731,420.74
04/10/20081,420.741,429.571,374.991,390.24
04/11/20081,407.91,412.721,364.561,377.4
04/14/20081,371.781,372.581,336.461,338.07
04/15/20081,349.311,363.751,337.271,348.5
04/16/20081,374.991,379.811,355.731,377.4
04/17/20081,388.641,388.641,354.121,360.54
04/18/20081,372.581,413.521,347.71,405.49
04/21/20081,413.521,417.531,362.951,379
04/22/20081,372.581,398.271,370.981,386.23
04/23/20081,401.481,417.531,370.181,411.91
04/24/20081,412.721,431.181,388.641,430.38
04/25/20081,436.81,466.51,429.571,446.43
04/28/20081,456.061,470.511,435.191,440.01
04/29/20081,422.351,446.431,403.091,420.74
04/30/20081,429.571,448.841,420.741,440.01
05/01/20081,444.821,476.131,429.571,468.91
05/02/20081,476.931,512.251,475.331,509.04
05/06/20081,500.211,522.681,476.931,512.25
05/07/20081,527.51,527.51,487.371,492.99
05/08/20081,474.521,495.391,461.681,476.13
05/09/20081,459.271,473.721,426.361,472.12
05/12/20081,466.51,489.771,458.471,472.92
05/13/20081,494.591,4971,450.441,484.96
05/14/20081,492.991,492.991,444.021,452.85
05/15/20081,460.081,480.141,450.441,467.3
05/16/20081,480.141,500.211,468.911,491.38
05/19/20081,500.211,509.041,477.731,506.63
05/20/20081,492.181,506.631,468.11,468.1
05/21/20081,473.721,474.521,432.781,439.21
05/22/20081,4361,460.081,419.941,448.04
05/23/20081,441.611,457.671,425.561,427.97
05/27/20081,451.251,470.511,440.011,469.71
05/28/20081,468.11,487.371,454.461,470.51
05/29/20081,492.991,492.991,455.261,475.33
05/30/20081,489.771,521.881,485.761,505.83
06/02/20081,492.991,498.61,460.881,464.89
06/03/20081,459.271,460.881,439.211,450.44
06/04/20081,467.31,467.31,392.651,407.9
06/05/20081,420.741,424.761,3791,396.66
06/06/20081,410.311,415.931,326.831,330.04
06/09/20081,330.041,351.711,302.751,334.86
06/10/20081,320.411,344.491,296.331,313.19
06/11/20081,330.041,346.091,216.861,224.09
06/12/20081,249.771,309.171,229.711,308.37
06/13/20081,303.551,333.251,274.661,316.4
06/16/20081,329.241,337.271,304.361,316.4
06/17/20081,324.421,328.441,287.51,293.12
06/18/20081,281.881,298.741,234.521,244.15
06/19/20081,248.171,263.421,200.011,203.22
06/20/20081,220.071,228.11,171.911,204.02
06/23/20081,208.031,235.331,198.41,220.07
06/24/20081,212.851,225.691,177.531,198.4
06/25/20081,220.071,260.211,204.021,259.41
06/26/20081,250.581,289.911,164.691,166.29
06/27/20081,175.931,195.991,143.821,162.28
06/30/20081,167.91,183.951,130.171,147.83
07/01/20081,143.021,159.071,098.871,125.36
07/02/20081,135.791,169.511,096.461,119.74
07/03/20081,096.461,168.71,090.841,160.68
07/04/20081,173.521,179.941,114.121,120.54
07/07/20081,142.211,160.681,118.941,152.65
07/08/20081,114.921,135.791,094.861,126.96
07/09/20081,148.641,187.161,141.411,175.93
07/10/20081,151.851,187.161,147.831,167.9
07/11/20081,178.331,186.361,068.371,076.39
07/14/20081,105.291,147.831,097.261,106.9
07/15/20081,089.241,091.651,033.051,071.58
07/16/20081,073.991,090.041,011.381,082.01
07/17/20081,114.121,208.031,110.111,181.55
07/18/20081,159.871,257.81,149.441,237.73
07/21/20081,240.141,279.471,218.471,254.59
07/22/20081,238.541,249.771,200.811,238.54
07/23/20081,274.661,309.971,260.211,305.96
07/24/20081,309.171,341.281,273.051,281.88
07/25/20081,247.371,269.841,210.441,247.37
07/28/20081,249.771,249.771,201.611,207.23
07/29/20081,166.291,203.221,151.041,186.36
07/30/20081,220.071,260.211,210.441,245.76
07/31/20081,244.151,273.851,219.271,244.15
08/01/20081,235.331,237.731,179.141,198.4
08/04/20081,194.391,212.051,132.581,142.21
08/05/20081,163.891,241.751,153.451,237.73
08/06/20081,260.211,269.841,220.071,237.73
08/07/20081,228.11,283.491,218.471,261.81
08/08/20081,259.411,285.091,247.371,283.49
08/11/20081,296.331,296.331,257.81,283.49
08/12/20081,273.051,273.851,185.561,195.99
08/13/20081,188.771,191.981,114.121,117.33
08/14/20081,127.771,166.291,118.131,159.07
08/15/20081,171.111,188.771,133.381,143.82
08/18/20081,166.291,171.111,123.751,134.19
08/19/20081,133.381,153.451,060.341,064.35
08/20/20081,091.651,112.511,065.161,082.01
08/21/20081,073.991,094.861,062.751,087.63
08/22/20081,091.651,132.581,088.431,132.58
08/26/20081,105.291,136.61,091.651,124.56
08/27/20081,118.131,171.111,117.331,160.68
08/28/20081,159.071,203.221,142.211,191.98
08/29/20081,196.81,200.011,169.511,196.8
09/01/20081,183.951,202.421,165.491,192.78
09/02/20081,191.981,205.631,179.941,198.4
09/03/20081,190.371,201.611,161.481,195.19
09/04/20081,203.221,208.031,134.191,135.79
09/05/20081,133.381,142.211,093.251,102.88
09/08/20081,163.891,221.681,163.891,205.63
09/09/20081,208.031,234.521,191.981,212.05
09/10/20081,216.061,216.061,163.891,168.7
09/11/20081,171.911,171.911,111.711,143.82
09/12/20081,165.491,177.531,144.621,155.86
09/15/20081,115.731,129.371,059.541,111.71
09/16/20081,079.611,147.031,052.311,112.51
09/17/20081,145.421,160.681,074.791,094.86
09/18/20081,073.181,124.561,059.541,073.99
09/19/20081,262.621,404.691,167.91,256.19
09/22/20081,240.141,254.591,187.971,195.99
09/23/20081,218.471,218.471,099.671,171.91
09/24/20081,191.981,204.021,150.241,171.91
09/25/20081,123.751,176.731,116.531,158.27
09/26/20081,155.061,157.471,099.671,123.75
09/29/20081,150.241,150.24984.89999.34
09/30/2008999.341,155.06999.341,079.61
10/01/20081,099.671,147.831,062.751,114.92
10/02/20081,115.731,155.861,088.431,091.65
10/03/20081,104.491,151.851,064.351,122.15
10/06/20081,072.381,100.47996.931,012.98
10/07/20081,035.461,117.33990.511,052.31
10/08/20081,006.561,047.5896.59931.11
10/09/2008955.991,000.94923.08933.52
10/10/2008854.85905.42774.59802.28
10/13/2008882.15967.23864.49963.22
10/14/20081,003.351,068.37996.131,064.35
10/15/20081,049.911,049.91904.62937.53
10/16/2008939.14939.94802.68816.33
10/17/2008864.49874.92802.68868.5
10/20/2008872.51920.67849.24907.03
10/21/2008923.08923.08819.54832.38
10/22/2008849.24868.5708.37759.34
10/23/2008750.51781.81659.4722.41
10/24/2008682.28693.52590.77608.43
10/27/2008638.13682.28544.22545.82
10/28/2008589.17628.1559.47561.88
10/29/2008626.09730.44589.97730.44
10/30/2008744.89789.03730.44774.99
10/31/2008786.23842.01750.91814.72
11/03/2008834.79858.87786.63805.89
11/04/2008807.5874.92799.07855.66
11/05/2008866.89872.51805.09818.73
11/06/2008790.64833.18755.32759.34
11/07/2008778.2786.23744.49754.52
11/10/2008778.6778.6703.55718.8
11/11/2008690.31697.13659.8690.31
11/12/2008722.41730.44614.45638.53
11/13/2008642.14642.55574.72585.96
11/14/2008633.72650.17610.44623.28
11/17/2008632.51645.76577.53579.54
11/18/2008578.73597.19533.38589.57
11/19/2008601.21613.25571.11589.97
11/20/2008573.92593.18564.69591.58
11/21/2008602.01624.49564.28609.64
11/24/2008584.35593.98557.86581.94
11/25/2008572.71721.21572.71674.25
11/26/2008644.55672.24626.09629.7
11/27/2008653.8720.28641.42702.4
11/28/2008733.58780.34709.74773.47
12/01/2008788.6790.43655.63665.72
12/02/2008660.22706.99632.71688.19
12/03/2008701.94705.15643.26700.11
12/04/2008714.32733.58651.97696.9
12/05/2008713.86713.86653.34704.23
12/08/2008733.58743.66662.97724.41
12/09/2008718.91745.5702.4731.74
12/10/2008724.41747.79683.6687.73
12/11/2008707.9726.24696.9715.24
12/12/2008702.4705.61671.22683.6
12/15/2008703.78703.78659.3686.81
12/16/2008704.23713.86674.89684.98
12/17/2008706.99714.78665.26697.82
12/18/2008706.07729.91657.93685.89
12/19/2008678.56696.9646.01678.56
12/22/2008687.73696.9656.55688.65
12/23/2008692.31704.23676.73704.23
12/24/2008702.4710.65684.52692.31
12/29/2008706.07741.83689.56741.83
12/30/2008734.04789.05734.04764.75
12/31/2008752.38802.81752.38802.35