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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,600.8962
CLOSE 1,600.8621

Low

LOW 1,253.04

High

HIGH 1,879.8
DATEOPENHIGHLOWCLOSE
01/04/20101,435.981,479.991,435.981,479.99
01/05/20101,470.361,507.041,464.41,501.08
01/06/20101,503.381,507.51,472.21,485.04
01/07/20101,482.281,482.281,443.311,471.28
01/08/20101,470.821,4911,462.571,489.16
01/11/20101,499.711,502.461,457.071,457.99
01/12/20101,455.231,462.571,408.931,421.31
01/13/20101,412.141,436.441,408.931,417.64
01/14/20101,431.851,444.231,417.641,435.98
01/15/20101,436.891,454.321,422.681,422.68
01/18/20101,430.481,441.941,421.311,431.39
01/19/20101,421.761,441.021,399.31,430.02
01/20/20101,419.011,435.521,377.751,382.79
01/21/20101,393.341,393.341,311.271,311.27
01/22/20101,315.41,326.861,275.971,309.44
01/25/20101,302.11,372.711,295.221,325.02
01/26/20101,311.271,360.791,303.021,358.04
01/27/20101,341.071,369.51,325.941,347.49
01/28/20101,375.461,389.211,313.11,313.1
01/29/20101,328.231,356.21,317.231,331.44
02/01/20101,326.41,370.411,321.361,369.96
02/02/20101,363.081,387.381,349.781,377.29
02/03/20101,379.581,389.211,352.071,359.41
02/04/20101,359.411,364.451,283.761,319.52
02/05/20101,313.561,315.851,263.131,289.72
02/08/20101,291.11,309.891,253.041,286.51
02/09/20101,282.381,315.41,279.631,302.1
02/10/20101,324.571,341.531,300.271,320.9
02/11/20101,335.111,343.821,295.681,316.31
02/12/20101,329.611,336.031,269.091,296.14
02/15/20101,308.061,312.191,301.181,308.52
02/16/20101,334.651,347.951,315.851,340.61
02/17/20101,357.121,379.581,344.741,366.29
02/18/20101,365.831,392.881,358.041,382.79
02/19/20101,358.041,393.81,351.161,388.3
02/22/20101,393.341,421.311,385.091,413.05
02/23/20101,419.931,426.351,397.011,410.76
02/24/20101,409.391,433.691,394.261,428.18
02/25/20101,414.431,447.91,394.261,406.18
02/26/20101,417.181,441.481,406.181,432.31
03/01/20101,451.571,463.491,367.21,398.84
03/02/20101,413.971,464.41,395.171,457.99
03/03/20101,443.311,546.011,443.311,535.01
03/04/20101,529.511,570.771,517.591,559.31
03/05/20101,572.611,631.291,571.691,614.33
03/08/20101,613.871,646.881,604.241,628.54
03/09/20101,614.791,622.121,569.41,582.23
03/10/20101,558.851,590.951,555.181,590.03
03/11/20101,581.781,590.031,564.811,581.32
03/12/20101,589.111,609.291,581.781,590.49
03/15/20101,587.281,598.281,586.361,587.74
03/16/20101,597.821,613.411,596.911,605.62
03/17/20101,615.251,6401,614.331,636.34
03/18/20101,630.381,634.51,614.791,624.42
03/19/20101,614.791,6401,614.791,623.5
03/22/20101,604.71,627.171,586.821,610.2
03/23/20101,617.081,649.631,610.661,637.25
03/24/20101,642.31,654.681,632.671,648.72
03/25/20101,656.051,694.561,655.131,692.73
03/26/20101,678.061,682.641,653.31,663.39
03/29/20101,667.051,673.471,632.211,642.75
03/30/20101,633.131,645.961,616.621,620.29
03/31/20101,613.871,652.381,613.871,648.26
04/01/20101,645.961,664.761,639.551,648.26
04/06/20101,644.591,671.641,641.381,653.76
04/07/20101,657.431,659.261,641.841,649.17
04/08/20101,631.751,635.421,607.451,624.42
04/09/20101,633.131,640.461,615.251,632.21
04/12/20101,640.461,649.631,616.161,624.87
04/13/20101,618.911,632.211,611.121,613.87
04/14/20101,628.541,659.261,613.871,658.8
04/15/20101,655.131,684.021,653.761,673.01
04/16/20101,663.391,690.91,631.751,636.34
04/19/20101,624.421,641.841,609.741,635.88
04/20/20101,644.131,649.171,627.171,644.13
04/21/20101,649.631,650.551,613.871,627.62
04/22/20101,632.211,643.211,599.21,607.45
04/23/20101,621.211,642.31,597.361,638.63
04/26/20101,659.721,663.391,624.871,624.87
04/27/20101,623.041,626.251,587.281,587.28
04/28/20101,586.361,605.621,568.021,590.95
04/29/20101,598.741,622.581,589.111,615.25
04/30/20101,623.041,662.011,610.661,611.12
05/04/20101,650.551,658.81,586.821,591.86
05/05/20101,602.871,611.121,520.81,550.14
05/06/20101,535.931,555.181,462.571,477.7
05/07/20101,473.571,526.761,412.141,441.48
05/10/20101,524.471,616.621,510.251,609.74
05/11/20101,571.691,583.151,524.471,560.69
05/12/20101,559.771,570.311,517.591,561.6
05/13/20101,597.821,599.661,535.931,551.06
05/14/20101,550.61,551.521,470.821,487.33
05/17/20101,489.161,568.941,484.581,550.6
05/18/20101,568.941,574.91,537.761,545.1
05/19/20101,522.171,548.311,513.921,514.84
05/20/20101,535.471,541.891,450.651,483.66
05/21/20101,470.821,484.581,412.591,479.08
05/24/20101,500.171,508.421,465.321,497.41
05/25/20101,454.321,474.951,421.311,447.44
05/26/20101,477.241,5131,465.321,477.24
05/27/20101,502.921,551.061,485.491,542.35
05/28/20101,535.931,535.931,492.371,501.08
06/01/20101,492.831,528.131,470.821,524.01
06/02/20101,512.091,522.631,491.451,514.38
06/03/20101,544.641,557.931,526.31,545.1
06/04/20101,538.681,543.721,471.741,486.87
06/07/20101,480.911,493.751,467.151,477.24
06/08/20101,493.751,494.211,434.61,448.82
06/09/20101,478.621,488.71,446.061,486.87
06/10/20101,477.241,524.011,462.571,512.09
06/11/20101,508.421,508.421,462.571,481.37
06/14/20101,491.451,508.421,482.741,505.21
06/15/20101,498.331,543.721,485.041,536.39
06/16/20101,554.271,567.11,537.761,563.9
06/17/20101,567.11,618.911,559.311,595.07
06/18/20101,602.871,619.831,584.991,617.08
06/21/20101,634.961,656.051,621.211,643.67
06/22/20101,623.961,639.551,614.331,636.34
06/23/20101,623.041,638.631,596.911,611.58
06/24/20101,619.831,619.831,568.021,568.48
06/25/20101,580.861,623.041,568.941,597.36
06/28/20101,586.361,595.531,546.931,568.02
06/29/20101,544.181,554.271,507.51,521.71
06/30/20101,522.171,551.061,497.871,504.75
07/01/20101,494.661,496.961,456.611,467.61
07/02/20101,484.121,500.621,465.321,477.24
07/05/20101,480.911,486.871,463.031,474.49
07/06/20101,486.411,532.721,484.121,522.63
07/07/20101,503.831,557.481,480.451,552.89
07/08/20101,574.91,584.071,547.391,553.81
07/09/20101,564.351,595.531,543.261,575.82
07/12/20101,568.941,596.911,554.271,583.61
07/13/20101,579.031,627.621,579.031,618.91
07/14/20101,612.951,628.541,601.951,626.71
07/15/20101,614.791,636.341,597.361,601.95
07/16/20101,603.781,623.041,564.351,564.35
07/19/20101,565.271,615.251,555.641,595.53
07/20/20101,601.491,609.291,569.41,599.2
07/21/20101,608.371,630.381,607.911,622.12
07/22/20101,613.871,693.191,611.581,689.06
07/23/20101,668.891,675.771,643.671,672.56
07/26/20101,673.931,696.41,660.181,696.4
07/27/20101,694.561,751.871,691.351,741.33
07/28/20101,747.291,7671,709.241,713.82
07/29/20101,713.361,745.911,706.481,706.48
07/30/20101,705.571,715.651,682.181,689.06
08/02/20101,710.151,732.161,699.151,706.94
08/03/20101,699.151,747.751,690.91,744.54
08/04/20101,705.111,713.361,620.751,654.22
08/05/20101,662.011,665.221,641.841,652.38
08/06/20101,667.051,691.351,659.261,667.05
08/09/20101,683.561,693.191,680.811,692.73
08/10/20101,684.021,694.561,669.811,678.98
08/11/20101,659.721,660.641,602.871,602.87
08/12/20101,600.121,624.421,591.861,600.12
08/13/20101,620.751,6291,565.731,573.06
08/16/20101,581.321,584.991,551.061,572.61
08/17/20101,578.111,627.171,574.441,626.25
08/18/20101,628.541,629.921,599.661,601.95
08/19/20101,616.621,625.331,570.771,571.23
08/20/20101,574.91,586.361,553.351,559.31
08/23/20101,565.271,584.991,562.061,573.98
08/24/20101,561.141,565.271,525.381,547.39
08/25/20101,544.641,561.61,5131,523.09
08/26/20101,534.551,572.151,531.81,565.27
08/27/20101,554.271,601.951,553.811,590.95
08/31/20101,574.441,603.781,557.481,603.33
09/01/20101,612.041,672.11,605.161,668.89
09/02/20101,665.681,697.311,661.551,683.56
09/03/20101,683.11,728.031,673.011,715.2
09/06/20101,721.161,721.161,698.231,705.57
09/07/20101,700.071,706.031,680.351,700.52
09/08/20101,691.811,723.911,671.181,714.74
09/09/20101,706.941,760.131,706.031,756
09/10/20101,744.081,764.251,737.661,740.41
09/13/20101,752.331,765.171,739.951,748.21
09/14/20101,743.621,778.011,743.621,770.21
09/15/20101,768.381,774.341,749.581,763.8
09/16/20101,752.791,760.591,737.661,749.12
09/17/20101,756.921,784.431,740.871,742.25
09/20/20101,742.71,750.961,721.161,740.41
09/21/20101,733.081,775.261,727.571,727.57
09/22/20101,729.411,739.041,698.231,718.4
09/23/20101,727.571,737.661,667.051,707.4
09/24/20101,699.151,769.31,692.731,769.3
09/27/20101,775.721,775.721,742.71,751.87
09/28/20101,745.461,751.871,707.861,739.04
09/29/20101,741.791,747.291,706.481,724.82
09/30/20101,710.611,719.781,672.561,674.39
10/01/20101,682.641,690.91,664.31,682.64
10/04/20101,689.061,721.161,675.771,694.56
10/05/20101,695.021,742.251,690.441,736.74
10/06/20101,746.371,750.961,710.151,717.95
10/07/20101,719.321,720.241,687.691,698.69
10/08/20101,697.771,702.361,670.261,679.43
10/11/20101,692.271,718.861,690.91,714.74
10/12/20101,703.271,764.711,696.861,750.04
10/13/20101,687.231,742.251,669.351,720.24
10/14/20101,737.661,745.461,714.281,731.24
10/15/20101,737.661,751.421,718.861,741.79
10/18/20101,724.821,762.421,723.911,761.5
10/19/20101,764.711,805.981,7561,796.35
10/20/20101,778.931,802.771,772.961,780.76
10/21/20101,792.681,792.681,739.951,750.04
10/22/20101,759.871,765.111,732.751,749.88
10/25/20101,764.631,767.961,717.521,718.95
10/26/20101,698.481,720.371,674.211,703.24
10/27/20101,690.391,714.661,681.351,689.44
10/28/20101,706.11,762.731,697.061,737.03
10/29/20101,726.561,734.651,711.811,718.47
11/01/20101,728.941,732.751,703.241,706.1
11/02/20101,702.291,737.031,699.911,726.09
11/03/20101,726.561,768.921,721.331,762.73
11/04/20101,779.861,850.31,770.341,846.49
11/05/20101,850.31,879.81,819.361,856.01
11/08/20101,847.921,878.371,837.921,840.78
11/09/20101,837.451,853.631,818.891,821.27
11/10/20101,817.931,829.831,791.281,797.47
11/11/20101,809.371,816.031,770.821,794.62
11/12/20101,772.721,819.841,746.551,802.71
11/15/20101,791.281,812.221,782.241,809.84
11/16/20101,781.771,784.621,726.091,730.37
11/17/20101,721.331,736.561,716.571,727.51
11/18/20101,734.181,779.391,713.711,762.73
11/19/20101,763.211,763.211,702.291,716.09
11/22/20101,733.221,739.891,678.971,699.91
11/23/20101,683.251,685.631,639.471,653.27
11/24/20101,676.591,697.531,644.711,684.68
11/25/20101,698.011,714.661,684.681,706.1
11/26/20101,698.011,702.291,638.041,672.78
11/29/20101,690.871,710.381,647.561,665.17
11/30/20101,669.451,684.211,633.291,647.56
12/01/20101,668.981,719.91,660.411,712.28
12/02/20101,727.511,777.961,710.861,774.15
12/03/20101,768.441,778.431,7181,749.4
12/06/20101,762.251,763.211,734.181,748.93
12/07/20101,743.691,765.111,729.891,753.21
12/08/20101,742.271,800.81,733.71,787.48
12/09/20101,768.921,770.341,705.151,722.75
12/10/20101,719.421,721.81,665.651,677.54
12/13/20101,675.641,702.291,670.411,679.45
12/14/20101,671.831,678.021,651.371,666.12
12/15/20101,658.031,669.451,654.221,658.51
12/16/20101,660.891,670.881,653.751,663.74
12/17/20101,671.361,674.211,6391,650.42
12/20/20101,645.661,669.451,641.381,668.03
12/21/20101,678.971,687.541,673.261,679.92
12/22/20101,679.921,699.441,673.261,680.88
12/23/20101,683.251,687.061,674.211,683.73
12/24/20101,672.781,683.731,669.931,683.73
12/29/20101,674.211,683.251,661.841,669.93
12/30/20101,671.361,678.971,655.181,665.17
12/31/20101,670.881,673.261,642.331,642.33