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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,115.5864
CLOSE 1,115.6974

Low

LOW 508

High

HIGH 1,555.18
DATEOPENHIGHLOWCLOSE
01/02/2009802.35818.4779.43797.31
01/05/2009820.69867.91811.52846.36
01/06/2009859.2916.05850.49916.05
01/07/2009912.39912.39837.65843.61
01/08/2009829.86860.58766.13788.6
01/09/2009811.52828.48783.09793.64
01/12/2009802.35813.35784.01802.35
01/13/2009793.18802.35752.83765.67
01/14/2009782.18783.09674.43683.6
01/15/2009705.15726.24679.93702.86
01/16/2009718.91727.16687.27704.23
01/19/2009728.99731.74603.83647.38
01/20/2009678.56690.48612.54632.25
01/21/2009623.54706.07618.96702.4
01/22/2009733.58775.3718.45733.58
01/23/2009729.91740.45657.01691.4
01/26/2009670.31750.08668.01728.99
01/27/2009717.07731.74701.94731.74
01/28/2009752.83824.36742.29805.56
01/29/2009784.01800.52757.42774.38
01/30/2009772.09830.78765.67803.27
02/02/2009776.22779.43743.66761.09
02/03/2009767.51792.26745.5781.26
02/04/2009784.01807.85747.33800.52
02/05/2009765.67785.84740.91785.84
02/06/2009795.01814.73781.26786.3
02/09/2009789.51829.4781.26819.77
02/10/2009794.56821.61768.42775.76
02/11/2009778.97783.55754.67756.5
02/12/2009757.42775.76740748.25
02/13/2009770.26770.26707.44724.87
02/16/2009719.82730.37701.48714.78
02/17/2009712.49714.32644.63651.05
02/18/2009664.35672.6598.32632.71
02/19/2009644.63646.92619.87632.71
02/20/2009621.25633.17592.36600.62
02/23/2009630.42632.25601.53606.58
02/24/2009605.2610.7587.32599.24
02/25/2009618.96639.13599.24618.5
02/26/2009623.08652.43609.79624
02/27/2009629.04629.96597.41608.87
03/02/2009582.28590.99524.97538.26
03/03/2009553.85606.12508577.69
03/04/2009623.54664.35612.08664.35
03/05/2009667.56678.56646.01656.55
03/06/2009669.39695.06642.8690.02
03/09/2009673.97695.06621.71687.73
03/10/2009695.06751.92667.1742.75
03/11/2009706.99745.5692.77732.2
03/12/2009725.32754.67697.82744.12
03/13/2009769.34792.26753.75784.93
03/16/2009795.93801.43765.21780.34
03/17/2009783.09790.43761.09783.09
03/18/2009801.89801.89769.34781.26
03/19/2009788.6921.56783.09834.44
03/20/2009810.6832.61786.76820.69
03/23/2009839.03860.12825.27850.03
03/24/2009865.62889814.27842.7
03/25/2009816.1836.74788.14817.94
03/26/2009797.77821.15795.01806.94
03/27/2009801.89825.27784.93793.18
03/30/2009779.88789.05731.74731.74
03/31/2009761.09806.94756.5794.56
04/01/2009793.18818.4776.68808.77
04/02/2009843.61946.31832.61937.15
04/03/2009935.31992.16906.89914.22
04/06/2009926.14960.99871.12880.29
04/07/2009852.78863.79814.27825.27
04/08/2009812.9853.7790.43844.07
04/09/2009861.95933.48827.11904.13
04/14/2009916.97961.9897.26939.9
04/15/2009898.63925.22881.67915.6
04/16/2009935.31939.9905.05917.89
04/17/2009927.06950.9889.46920.64
04/20/2009907.8915.14835.36864.25
04/21/2009861.04878.92822.52872.5
04/22/2009896.34920.64882.13912.85
04/23/2009916.05918.81883.96887.63
04/24/2009907.8913.3882.59905.05
04/27/2009894.96902.3862.41870.66
04/28/2009861.04861.04833.53852.33
04/29/2009859.2923.39849.57916.05
04/30/2009920.64992.16917.89970.16
05/01/2009962.82975.66950.9971.99
05/05/20091,017.841,118.711,004.081,054.52
05/06/20091,065.521,162.721,065.521,151.72
05/07/20091,196.651,225.991,142.551,153.55
05/08/20091,174.641,185.641,152.631,181.06
05/11/20091,185.641,185.641,098.531,100.37
05/12/20091,083.861,104.951,060.941,081.11
05/13/20091,086.611,101.281,012.341,015.09
05/14/20091,035.261,107.71,023.341,097.62
05/15/20091,100.371,125.121,061.851,077.44
05/18/20091,086.611,169.141,086.611,169.14
05/19/20091,182.891,198.481,152.631,177.39
05/20/20091,181.061,181.981,129.711,154.47
05/21/20091,137.961,137.961,085.691,105.87
05/22/20091,111.371,135.211,093.951,111.37
05/26/20091,109.541,131.541,069.191,130.63
05/27/20091,129.711,151.721,115.041,144.38
05/28/20091,134.291,145.31,115.951,135.21
05/29/20091,164.551,166.391,141.631,150.8
06/01/20091,182.891,182.891,155.381,162.72
06/02/20091,155.381,164.551,129.711,155.38
06/03/20091,155.381,157.221,109.541,137.04
06/04/20091,146.211,155.381,119.621,138.88
06/05/20091,150.81,163.641,128.791,148.97
06/08/20091,148.971,154.471,121.461,127.88
06/09/20091,129.711,148.051,109.541,123.29
06/10/20091,138.881,146.211,104.951,116.87
06/11/20091,116.871,120.541,082.031,109.54
06/12/20091,103.121,103.121,078.361,085.69
06/15/20091,085.691,087.531,041.681,045.35
06/16/20091,043.511,067.361,034.341,052.68
06/17/20091,045.351,068.271,038.011,055.43
06/18/20091,053.61,093.951,048.11,082.94
06/19/20091,081.111,121.461,081.111,104.95
06/22/20091,110.451,112.291,075.611,077.44
06/23/20091,067.361,077.441,037.11,040.76
06/24/20091,052.681,096.71,049.931,095.78
06/25/20091,102.21,106.781,051.771,070.11
06/26/20091,073.771,082.941,045.351,062.77
06/29/20091,056.351,078.361,047.181,077.44
06/30/20091,071.021,071.941,022.421,045.35
07/01/20091,045.351,088.451,043.511,082.03
07/02/20091,105.871,105.871,057.271,059.1
07/03/20091,064.61,080.191,042.61,069.19
07/06/20091,060.021,068.271,040.761,044.43
07/07/20091,049.931,071.941,038.011,063.69
07/08/20091,054.521,071.021,040.761,043.51
07/09/20091,049.021,053.61,026.091,037.1
07/10/20091,027.931,064.61,027.931,054.52
07/13/20091,045.351,080.191,037.11,073.77
07/14/20091,082.031,100.371,068.271,085.69
07/15/20091,094.861,104.031,086.611,100.37
07/16/20091,099.451,122.371,088.451,100.37
07/17/20091,104.031,128.791,095.781,123.29
07/20/20091,125.121,148.051,116.871,141.63
07/21/20091,137.961,180.141,122.371,163.64
07/22/20091,168.221,175.561,138.881,159.05
07/23/20091,170.061,218.661,162.721,206.73
07/24/20091,203.981,256.251,201.231,247.08
07/27/20091,260.841,264.51,230.581,252.58
07/28/20091,258.091,281.011,226.911,244.33
07/29/20091,237.911,292.011,226.911,281.01
07/30/20091,283.761,302.11,249.831,290.18
07/31/20091,306.681,319.521,286.511,303.02
08/03/20091,308.521,346.111,291.11,316.77
08/04/20091,270.011,280.091,201.231,217.74
08/05/20091,237.911,265.421,233.331,256.25
08/06/20091,269.091,274.591,236.081,251.67
08/07/20091,240.661,264.51,230.581,259.92
08/10/20091,256.251,267.251,243.411,267.25
08/11/20091,269.091,278.261,256.251,259.92
08/12/20091,248.921,273.671,233.331,261.75
08/13/20091,271.841,305.771,257.171,296.6
08/14/20091,296.61,313.11,270.011,281.01
08/17/20091,274.591,274.591,228.741,248
08/18/20091,269.091,274.591,255.331,274.59
08/19/20091,261.751,271.841,237.911,259
08/20/20091,267.251,277.341,2481,257.17
08/21/20091,246.161,292.011,246.161,292.01
08/24/20091,297.511,311.271,290.181,311.27
08/25/20091,298.431,300.271,278.261,281.93
08/26/20091,284.681,307.61,279.181,296.6
08/27/20091,290.181,300.271,256.251,261.75
08/28/20091,279.181,296.61,265.421,280.09
09/01/20091,292.931,292.931,255.331,255.33
09/02/20091,249.831,264.51,238.831,245.25
09/03/20091,257.171,259.921,238.831,245.25
09/04/20091,259.921,270.011,250.751,258.09
09/07/20091,274.591,275.511,252.581,265.42
09/08/20091,276.421,285.591,263.591,279.18
09/09/20091,276.421,302.11,273.671,302.1
09/10/20091,302.11,313.11,291.11,309.44
09/11/20091,306.681,318.611,297.511,313.1
09/14/20091,292.931,324.111,292.931,324.11
09/15/20091,325.021,346.111,313.11,341.53
09/16/20091,337.861,375.461,334.191,370.87
09/17/20091,375.461,394.711,371.791,385.54
09/18/20091,379.131,381.881,362.621,372.71
09/21/20091,366.291,371.791,336.031,351.62
09/22/20091,352.531,368.121,347.031,357.12
09/23/20091,365.371,420.391,358.041,415.8
09/24/20091,393.81,415.81,367.21,380.96
09/25/20091,382.791,393.81,353.451,360.79
09/28/20091,369.041,391.961,357.121,383.71
09/29/20091,390.131,416.721,378.211,407.55
09/30/20091,408.471,425.891,391.961,413.97
10/01/20091,422.221,422.221,375.461,375.46
10/02/20091,368.121,389.211,354.371,355.28
10/05/20091,357.121,375.461,352.531,368.12
10/06/20091,376.371,426.811,376.371,422.22
10/07/20091,425.891,430.481,382.791,393.8
10/08/20091,419.471,446.061,409.391,439.65
10/09/20091,429.561,434.141,409.391,427.72
10/12/20091,433.231,475.411,424.971,456.15
10/13/20091,468.991,468.991,432.311,443.31
10/14/20091,468.071,470.821,439.651,468.07
10/15/20091,479.991,479.991,442.41,442.4
10/16/20091,443.311,462.571,405.721,414.89
10/19/20091,427.721,443.771,412.591,434.14
10/20/20091,444.231,460.281,425.891,430.48
10/21/20091,448.361,462.111,391.961,453.4
10/22/20091,439.651,461.651,420.391,439.65
10/23/20091,467.151,487.791,464.41,471.74
10/26/20091,479.081,498.331,438.271,457.99
10/27/20091,460.741,461.651,411.221,426.81
10/28/20091,424.061,434.141,354.371,358.95
10/29/20091,362.621,412.591,346.571,408.93
10/30/20091,428.181,428.181,364.451,375.92
11/02/20091,382.791,408.471,365.831,396.55
11/03/20091,385.541,389.671,325.941,370.87
11/04/20091,396.551,428.181,388.31,416.72
11/05/20091,390.131,452.941,379.581,437.81
11/06/20091,436.891,483.661,420.391,473.57
11/09/20091,476.321,485.951,465.321,484.58
11/10/20091,483.661,506.131,467.151,493.29
11/11/20091,500.171,529.511,486.871,513
11/12/20091,514.841,547.391,5021,543.72
11/13/20091,551.521,555.181,513.921,526.76
11/16/20091,540.511,550.61,526.761,549.22
11/17/20091,533.181,546.011,509.341,524.47
11/18/20091,532.721,537.761,501.081,502.46
11/19/20091,492.371,519.421,485.491,489.16
11/20/20091,489.161,511.171,472.21,479.08
11/23/20091,494.211,547.851,485.491,538.22
11/24/20091,514.381,528.131,501.081,501.08
11/25/20091,499.711,520.341,469.451,473.57
11/26/20091,453.41,456.151,372.251,388.3
11/27/20091,330.981,426.811,326.41,393.8
11/30/20091,392.881,408.471,358.951,360.79
12/01/20091,383.251,435.521,372.251,431.39
12/02/20091,430.481,437.811,398.841,422.22
12/03/20091,420.391,446.521,412.591,439.65
12/04/20091,421.311,424.971,373.621,387.38
12/07/20091,383.251,388.31,361.71,368.58
12/08/20091,366.291,386.921,314.021,317.69
12/09/20091,315.851,380.041,291.11,340.61
12/10/20091,334.191,392.881,334.191,384.63
12/11/20091,379.131,417.641,372.251,384.17
12/14/20091,442.41,459.361,423.61,444.23
12/15/20091,443.311,461.191,405.261,432.31
12/16/20091,419.471,446.521,409.391,446.52
12/17/20091,428.641,436.891,397.461,408.01
12/18/20091,404.81,431.851,370.411,370.41
12/21/20091,377.291,428.181,374.541,414.89
12/22/20091,412.591,438.731,410.761,418.56
12/23/20091,421.311,455.691,421.311,447.44
12/24/20091,432.771,449.731,432.771,443.31
12/29/20091,433.231,457.991,431.851,457.99
12/30/20091,444.231,454.321,426.811,427.72
12/31/20091,441.941,444.691,425.431,444.23