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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,402.5254
CLOSE 1,403.1012

Low

LOW 1,039.36

High

HIGH 1,584.27
DATEOPENHIGHLOWCLOSE
01/03/20121,359.171,393.431,340.381,383.91
01/04/20121,370.591,387.251,363.151,372.49
01/05/20121,379.161,399.141,360.61,365.83
01/06/20121,365.351,372.971,338.71,352.5
01/09/20121,352.51,362.591,325.851,330.14
01/10/20121,346.321,368.691,336.81,363.45
01/11/20121,360.61,374.41,350.131,363.93
01/12/20121,368.211,400.571,361.071,377.25
01/13/20121,387.721,420.081,371.541,395.34
01/16/20121,388.671,406.761,374.871,397.24
01/17/20121,410.091,415.321,390.11,401.05
01/18/20121,400.571,424.841,387.271,417.23
01/19/20121,426.271,483.851,421.991,483.85
01/20/20121,481.471,495.751,4711,489.56
01/23/20121,502.411,518.121,482.431,503.84
01/24/20121,499.081,506.71,481.951,495.27
01/25/20121,501.941,507.651,456.251,478.14
01/26/20121,482.431,533.821,475.291,522.88
01/27/20121,508.61,527.641,500.031,511.46
01/30/20121,496.71,500.991,451.971,468.62
01/31/20121,469.11,4811,455.781,460.06
02/01/20121,465.771,495.751,451.491,489.56
02/02/20121,494.321,508.121,4711,502.89
02/03/20121,495.271,532.391,485.761,526.68
02/06/20121,518.121,519.071,495.751,511.93
02/07/20121,510.51,516.691,484.81,514.31
02/08/20121,511.461,538.111,509.551,520.02
02/09/20121,521.451,558.571,520.51,531.44
02/10/20121,523.831,541.441,504.321,510.5
02/13/20121,527.161,546.91,510.51,534.77
02/14/20121,526.211,542.861,503.841,509.08
02/15/20121,524.781,550.481,524.781,542.39
02/16/20121,532.391,551.431,520.021,545.24
02/17/20121,552.381,577.611,541.441,557.14
02/20/20121,561.91,569.991,550.481,564.76
02/21/20121,559.521,582.841,555.241,562.38
02/22/20121,560.951,567.611,542.391,550.48
02/23/20121,546.671,561.421,539.061,555.24
02/24/20121,563.331,569.511,543.821,559.05
02/27/20121,546.671,546.671,514.791,534.77
02/28/20121,534.771,557.141,526.211,543.82
02/29/20121,548.11,579.981,533.381,539.53
03/01/20121,537.151,565.231,520.021,560
03/02/20121,559.521,563.81,540.961,547.15
03/05/20121,544.291,554.291,522.41,534.3
03/06/20121,531.441,536.21,485.761,489.56
03/07/20121,457.21,489.271,457.21,480.52
03/08/20121,486.711,499.081,471.481,489.09
03/09/20121,489.561,504.321,465.771,497.18
03/12/20121,486.231,494.81,478.621,488.14
03/13/20121,499.561,532.871,497.181,527.64
03/14/20121,540.961,555.241,534.771,537.15
03/15/20121,532.871,549.051,517.171,547.15
03/16/20121,547.151,584.271,535.731,582.36
03/19/20121,569.511,573.21,554.661,566.18
03/20/20121,556.191,559.051,539.061,545.72
03/21/20121,545.241,558.241,542.861,545.72
03/22/20121,542.391,544.771,503.841,520.02
03/23/20121,520.021,525.731,496.71,521.93
03/26/20121,527.641,531.441,509.081,519.07
03/27/20121,528.111,552.381,521.931,530.97
03/28/20121,530.491,546.671,501.461,504.32
03/29/20121,500.991,510.51,460.061,464.34
03/30/20121,471.961,491.941,466.241,484.8
04/02/20121,487.661,500.511,457.21,498.61
04/03/20121,502.891,503.841,480.051,484.8
04/04/20121,483.381,489.091,456.251,461.96
04/05/20121,462.911,474.341,439.121,451.02
04/10/20121,440.071,444.831,410.091,410.09
04/11/20121,410.091,431.611,406.281,421.51
04/12/20121,425.791,455.31,404.381,445.31
04/13/20121,445.311,452.441,422.941,425.32
04/16/20121,423.411,439.121,420.561,426.75
04/17/20121,436.261,478.621,429.121,478.14
04/18/20121,474.811,474.811,441.971,446.73
04/19/20121,456.251,468.151,440.431,448.64
04/20/20121,449.591,465.771,443.41,460.53
04/23/20121,449.591,450.061,419.611,429.12
04/24/20121,433.411,449.111,420.561,448.16
04/25/20121,453.41,455.781,441.51,446.73
04/26/20121,451.491,453.871,425.791,444.35
04/27/20121,429.121,454.131,422.941,449.59
04/30/20121,456.251,456.251,429.61,433.41
05/01/20121,441.021,443.421,432.931,439.12
05/02/20121,446.731,450.541,378.681,382.96
05/03/20121,392.961,404.191,381.061,384.39
05/04/20121,385.821,388.731,340.131,353.93
05/08/20121,355.361,364.311,305.871,305.87
05/09/20121,317.761,326.811,286.351,307.29
05/10/20121,314.431,315.381,289.691,310.63
05/11/20121,299.681,311.11,282.071,302.06
05/14/20121,288.261,303.961,283.021,301.58
05/15/20121,307.291,316.341,278.261,289.21
05/16/20121,280.171,312.531,263.511,298.25
05/17/20121,298.251,303.011,252.091,253.99
05/18/20121,240.191,255.421,224.491,224.49
05/21/20121,225.441,268.751,224.961,264.46
05/22/20121,276.841,300.631,261.611,296.82
05/23/20121,275.891,282.551,248.281,248.28
05/24/20121,266.371,284.931,258.281,272.55
05/25/20121,276.841,289.691,250.191,263.04
05/28/20121,274.931,290.641,261.131,264.94
05/29/20121,273.981,282.071,248.761,263.99
05/30/20121,259.71,261.611,232.11,241.14
05/31/20121,249.711,257.331,229.491,245.9
06/01/20121,246.861,260.181,225.441,229.25
06/06/20121,243.051,283.021,240.191,283.02
06/07/20121,289.211,329.191,282.551,316.34
06/08/20121,304.441,307.291,290.161,294.92
06/11/20121,326.331,333.941,273.981,282.55
06/12/20121,282.551,313.961,278.261,310.15
06/13/20121,304.441,311.581,282.551,294.45
06/14/20121,290.161,312.531,277.311,308.72
06/15/20121,317.291,331.881,294.921,325.38
06/18/20121,337.281,345.371,291.351,302.54
06/19/20121,308.251,357.741,308.251,348.7
06/20/20121,351.081,376.31,347.51,370.11
06/21/20121,361.071,371.541,341.71,342.04
06/22/20121,331.091,342.511,315.381,319.19
06/25/20121,313.961,320.621,282.551,289.21
06/26/20121,303.011,303.011,268.751,269.7
06/27/20121,280.171,308.721,269.71,308.72
06/28/20121,316.341,316.341,274.461,309.2
06/29/20121,346.791,350.61,314.431,317.76
07/02/20121,324.431,353.931,317.761,350.6
07/03/20121,350.61,380.581,350.61,377.73
07/04/20121,371.541,380.581,341.831,376.78
07/05/20121,371.071,388.21,357.741,364.88
07/06/20121,364.881,373.921,351.551,358.22
07/09/20121,358.221,369.161,345.371,354.88
07/10/20121,356.311,385.821,352.031,380.58
07/11/20121,374.41,395.811,368.691,386.77
07/12/20121,379.161,379.161,353.461,375.35
07/13/20121,382.011,411.991,375.151,402.95
07/16/20121,398.671,407.711,393.431,399.14
07/17/20121,401.051,405.811,378.681,380.58
07/18/20121,389.151,415.81,380.111,413.42
07/19/20121,416.751,447.681,412.471,445.78
07/20/20121,441.51,445.311,414.851,420.56
07/23/20121,4021,407.231,370.591,387.25
07/24/20121,3921,395.341,354.411,360.12
07/25/20121,359.641,387.721,359.641,372.02
07/26/20121,374.871,411.991,362.021,395.81
07/27/20121,402.471,430.081,387.721,421.03
07/30/20121,429.61,434.361,414.371,432.93
07/31/20121,426.751,432.461,393.911,393.91
08/01/20121,421.991,474.811,418.181,444.35
08/02/20121,443.881,469.11,416.281,426.75
08/03/20121,429.121,500.031,424.841,491.47
08/06/20121,491.471,526.681,399.141,399.14
08/07/20121,199.271,371.621,039.361,169.28
08/08/20121,189.751,294.451,142.161,252.09
08/09/20121,287.311,312.741,255.031,297.3
08/10/20121,298.251,3071,256.851,262.56
08/13/20121,283.021,288.261,260.181,269.22
08/14/20121,283.021,303.961,279.221,303.96
08/15/20121,370.591,407.541,332.521,357.74
08/16/20121,361.071,361.071,338.571,350.13
08/17/20121,353.461,361.071,345.841,351.55
08/20/20121,345.841,354.881,318.721,332.04
08/21/20121,336.81,370.591,250.331,365.83
08/22/20121,350.61,357.261,334.421,335.37
08/23/20121,339.661,349.131,319.671,327.28
08/24/20121,328.711,354.411,323.951,344.89
08/28/20121,345.371,354.881,343.461,349.17
08/29/20121,352.51,356.311,330.611,338.23
08/30/20121,332.521,341.081,327.761,333.47
08/31/20121,330.141,343.461,315.861,324.43
09/03/20121,326.331,340.131,315.861,323
09/04/20121,316.811,322.521,294.451,298.25
09/05/20121,296.821,311.581,290.161,307.29
09/06/20121,317.291,354.881,306.821,349.65
09/07/20121,347.271,358.691,335.851,356.31
09/10/20121,351.551,362.971,345.371,356.31
09/11/20121,347.751,362.021,343.941,359.17
09/12/20121,359.171,374.41,349.881,361.07
09/13/20121,360.61,390.11,359.641,381.53
09/14/20121,405.811,438.641,380.881,433.88
09/17/20121,426.271,444.351,421.031,441.02
09/18/20121,431.981,434.841,399.621,410.09
09/19/20121,414.371,416.161,400.091,411.04
09/20/20121,404.381,408.661,373.441,390.1
09/21/20121,401.521,418.181,390.11,415.8
09/24/20121,408.661,422.941,393.911,409.14
09/25/20121,389.631,407.771,350.61,387.25
09/26/20121,371.071,378.681,332.041,340.13
09/27/20121,352.51,358.641,332.521,352.5
09/28/20121,358.221,358.221,330.991,332.52
10/01/20121,333.471,368.691,333.471,366.31
10/02/20121,355.841,368.211,338.231,342.51
10/03/20121,342.511,345.371,324.91,336.32
10/04/20121,346.791,355.841,330.141,340.13
10/05/20121,349.651,361.071,342.041,355.84
10/08/20121,343.461,352.721,324.91,338.7
10/09/20121,343.941,343.941,323.951,332.04
10/10/20121,330.611,335.371,310.151,313.48
10/11/20121,311.581,336.051,311.581,328.23
10/12/20121,335.371,369.161,330.141,358.69
10/15/20121,362.021,395.341,362.021,391.05
10/16/20121,398.191,409.141,392.481,407.23
10/17/20121,400.091,426.751,393.431,415.32
10/18/20121,413.91,418.651,386.771,414.85
10/19/20121,410.091,424.371,407.231,416.28
10/22/20121,413.421,427.221,405.331,408.66
10/23/20121,411.041,416.751,387.721,404.38
10/24/20121,409.141,427.71,396.291,415.32
10/25/20121,409.611,449.111,405.811,432.93
10/26/20121,421.031,435.791,407.231,426.75
10/29/20121,423.891,439.591,408.191,425.32
10/30/20121,419.611,430.551,386.771,411.99
10/31/20121,412.471,422.891,391.051,392.96
11/01/20121,401.521,418.181,394.861,411.04
11/02/20121,411.041,432.931,403.91,424.84
11/05/20121,411.041,421.991,4021,411.52
11/06/20121,398.671,408.661,389.451,397.72
11/07/20121,403.431,411.991,372.021,373.44
11/08/20121,382.491,390.581,373.861,376.78
11/09/20121,376.31,384.391,355.841,369.16
11/12/20121,372.491,386.291,365.831,373.92
11/13/20121,372.491,390.581,364.41,390.58
11/14/20121,384.391,390.11,370.591,374.4
11/15/20121,365.831,375.351,354.411,372.02
11/16/20121,370.591,380.111,346.321,346.32
11/19/20121,359.641,390.581,355.841,384.87
11/20/20121,377.251,386.291,369.161,381.53
11/21/20121,377.731,391.051,368.691,370.59
11/22/20121,374.41,377.471,361.551,374.87
11/23/20121,374.41,377.011,365.351,368.21
11/26/20121,359.641,368.351,353.931,368.21
11/27/20121,367.261,375.351,359.841,370.59
11/28/20121,360.61,376.31,351.081,373.92
11/29/20121,379.161,403.91,374.861,395.34
11/30/20121,392.481,399.191,384.731,384.87
12/03/20121,384.871,408.191,384.871,395.34
12/04/20121,3921,400.091,389.631,399.14
12/05/20121,402.951,425.321,401.051,416.75
12/06/20121,418.181,451.971,416.281,428.17
12/07/20121,427.221,427.221,402.951,413.9
12/10/20121,411.991,441.51,394.861,425.32
12/11/20121,421.991,429.51,414.851,416.28
12/12/20121,416.281,424.371,408.041,420.08
12/13/20121,418.181,436.261,415.321,428.65
12/14/20121,421.031,430.551,419.611,425.32
12/17/20121,421.031,429.61,413.421,427.7
12/18/20121,426.751,447.681,422.221,441.02
12/19/20121,441.971,493.851,441.971,492.42
12/20/20121,481.471,514.311,478.621,507.17
12/21/20121,499.081,510.031,476.241,503.36
12/24/20121,499.081,505.41,490.521,503.84
12/27/20121,495.751,509.551,486.711,505.74
12/28/20121,507.651,509.081,493.851,499.08
12/31/20121,488.611,498.831,480.521,497.65