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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,478.383
CLOSE 1,477.6798

Low

LOW 1,216.87

High

HIGH 1,770.82
DATEOPENHIGHLOWCLOSE
01/02/20131,515.741,547.621,511.931,532.39
01/03/20131,532.391,540.961,525.261,540.49
01/04/20131,534.31,562.851,533.881,554.76
01/07/20131,5601,569.991,540.011,544.29
01/08/20131,534.771,558.571,529.061,529.06
01/09/20131,538.111,584.741,538.111,577.61
01/10/20131,591.411,618.221,579.391,589.5
01/11/20131,594.261,606.641,592.361,599.5
01/14/20131,599.51,608.541,595.691,601.88
01/15/20131,601.41,602.211,589.031,598.07
01/16/20131,592.361,593.791,568.561,579.03
01/17/20131,578.561,594.261,570.941,583.79
01/18/20131,588.071,593.791,563.331,575.23
01/21/20131,581.411,589.51,569.041,583.79
01/22/20131,577.131,579.981,556.191,558.09
01/23/20131,558.571,594.741,556.671,589.03
01/24/20131,590.451,607.591,586.171,601.4
01/25/20131,596.641,607.591,578.561,584.27
01/28/20131,586.171,600.151,577.131,583.79
01/29/20131,588.071,591.881,576.181,591.41
01/30/20131,589.51,606.641,582.841,594.26
01/31/20131,589.031,603.31,576.181,596.64
02/01/20131,601.881,613.31,596.641,606.64
02/04/20131,609.491,610.441,5591,568.09
02/05/20131,564.281,604.731,564.281,591.41
02/06/20131,591.881,612.351,590.451,605.68
02/07/20131,600.921,604.731,566.661,570.47
02/08/20131,578.081,615.21,578.081,612.35
02/11/20131,612.821,637.861,606.161,621.86
02/12/20131,623.291,649.311,618.531,642.33
02/13/20131,639.951,648.991,629.951,632.81
02/14/20131,637.091,648.041,627.571,644.23
02/15/20131,643.281,643.281,623.171,635.19
02/18/20131,639.471,652.521,638.041,646.13
02/19/20131,647.091,698.011,645.521,685.63
02/20/20131,682.781,691.821,663.741,682.3
02/21/20131,670.411,673.261,647.091,657.56
02/22/20131,665.651,673.741,646.131,659.94
02/25/20131,680.41,695.511,672.861,684.68
02/26/20131,656.61,678.41,656.131,665.17
02/27/20131,670.881,693.721,666.121,689.44
02/28/20131,702.291,715.621,699.861,709.43
03/01/20131,709.431,715.621,676.121,695.15
03/04/20131,688.971,702.291,686.111,694.2
03/05/20131,708.481,770.821,698.011,748.93
03/06/20131,745.121,746.071,683.251,691.35
03/07/20131,706.571,713.241,688.971,698.01
03/08/20131,713.711,727.721,700.641,713.24
03/11/20131,713.711,737.511,700.861,734.18
03/12/20131,735.61,737.951,698.481,702.29
03/13/20131,656.131,663.271,619.011,638.04
03/14/20131,648.511,695.271,645.661,683.73
03/15/20131,675.161,682.041,668.981,678.02
03/18/20131,646.611,652.681,631.921,643.28
03/19/20131,652.321,655.181,629.951,637.57
03/20/20131,638.041,656.131,635.661,647.56
03/21/20131,653.271,657.561,630.431,641.38
03/22/20131,636.141,652.421,619.481,619.48
03/25/20131,629.481,643.761,618.381,626.15
03/26/20131,637.571,6391,608.541,627.57
03/27/20131,631.861,631.861,608.061,621.86
03/28/20131,621.391,641.851,619.961,621.39
04/02/20131,622.341,659.461,618.061,656.13
04/03/20131,656.131,660.411,630.431,632.81
04/04/20131,635.191,642.081,603.781,605.21
04/05/20131,606.161,611.871,573.181,583.79
04/08/20131,583.791,587.61,558.571,565.71
04/09/20131,574.751,590.451,560.951,568.56
04/10/20131,573.81,590.931,562.381,587.6
04/11/20131,582.841,589.51,564.761,574.75
04/12/20131,559.051,560.951,542.861,551.43
04/15/20131,537.631,550.951,528.111,535.25
04/16/20131,525.731,542.391,515.741,526.68
04/17/20131,543.821,550.481,520.911,531.44
04/18/20131,534.771,535.731,485.071,507.17
04/19/20131,520.021,531.441,504.321,520.97
04/22/20131,539.531,556.671,520.971,530.49
04/23/20131,536.21,551.911,518.121,549.53
04/24/20131,551.911,561.421,546.671,556.67
04/25/20131,553.811,563.81,528.591,537.15
04/26/20131,539.531,554.761,530.491,553.81
04/29/20131,555.241,562.851,547.331,557.14
04/30/20131,558.091,567.141,538.581,539.06
05/01/20131,540.491,571.891,539.21,562.85
05/02/20131,551.431,572.851,545.721,567.61
05/03/20131,569.511,584.271,551.911,577.13
05/07/20131,570.471,625.21,565.711,618.06
05/08/20131,562.381,614.141,515.261,546.67
05/09/20131,537.631,539.891,503.361,507.65
05/10/20131,508.61,514.881,499.081,506.7
05/13/20131,492.421,492.421,429.121,477.67
05/14/20131,492.421,510.031,473.861,508.6
05/15/20131,511.461,516.621,495.271,501.46
05/16/20131,499.561,510.51,494.81,506.7
05/17/20131,501.461,548.11,500.991,544.77
05/20/20131,547.621,550.951,520.021,547.62
05/21/20131,544.291,548.581,527.641,542.39
05/22/20131,539.531,545.391,521.931,538.11
05/23/20131,503.841,510.031,450.61,464.82
05/24/20131,475.761,479.571,454.821,463.39
05/28/20131,492.421,499.031,472.911,475.29
05/29/20131,471.481,479.571,462.911,471
05/30/20131,472.431,487.661,468.151,485.28
05/31/20131,481.951,487.661,462.491,462.91
06/03/20131,454.351,470.051,452.441,460.06
06/04/20131,463.391,468.621,459.111,468.15
06/05/20131,461.491,461.491,421.991,425.79
06/06/20131,425.791,437.211,373.441,378.2
06/07/20131,377.731,405.731,364.881,402.47
06/10/20131,401.521,412.561,396.761,408.66
06/11/20131,401.521,402.061,367.261,377.73
06/12/20131,372.971,389.951,367.261,367.26
06/13/20131,352.031,390.11,348.71,387.72
06/14/20131,3921,392.961,359.31,378.68
06/17/20131,378.681,385.821,366.781,374.4
06/18/20131,372.021,413.91,371.071,398.67
06/19/20131,400.091,400.571,382.491,391.53
06/20/20131,368.691,374.871,331.571,342.04
06/21/20131,347.751,362.021,335.851,335.85
06/24/20131,338.231,343.941,318.581,327.76
06/25/20131,337.281,361.851,324.431,342.04
06/26/20131,344.411,394.861,337.751,361.55
06/27/20131,363.931,379.631,347.751,366.78
06/28/20131,371.541,373.441,349.171,358.22
07/01/20131,374.871,400.091,353.931,397.24
07/02/20131,400.571,400.571,378.21,392.96
07/03/20131,374.41,376.781,341.561,358.69
07/04/20131,372.021,429.121,357.741,424.37
07/05/20131,426.271,453.871,399.141,399.14
07/08/20131,403.431,433.411,395.811,413.42
07/09/20131,423.891,445.311,422.461,440.07
07/10/20131,435.311,455.781,425.621,433.41
07/11/20131,448.161,461.011,426.271,443.4
07/12/20131,446.731,471.481,445.781,455.78
07/15/20131,458.631,478.011,458.631,471.96
07/16/20131,467.21,471.381,419.131,431.03
07/17/20131,431.031,442.931,411.991,434.36
07/18/20131,430.551,4711,430.551,460.06
07/19/20131,451.491,454.351,435.311,451.97
07/22/20131,454.821,470.531,444.351,446.73
07/23/20131,455.31,459.581,442.451,442.45
07/24/20131,422.941,448.641,417.71,432.93
07/25/20131,431.981,437.211,402.891,410.56
07/26/20131,411.991,431.51,409.141,429.6
07/29/20131,431.031,433.411,406.281,413.9
07/30/20131,421.511,439.121,418.651,431.5
07/31/20131,434.841,459.581,425.791,451.02
08/01/20131,461.491,476.241,446.731,476.24
08/02/20131,479.571,482.91,456.251,470.05
08/05/20131,470.531,475.291,431.981,450.54
08/06/20131,454.351,524.781,435.311,491.94
08/07/20131,479.571,532.271,478.141,516.69
08/08/20131,510.981,522.881,503.941,510.98
08/09/20131,514.791,527.161,497.651,510.5
08/12/20131,508.61,543.341,508.541,534.77
08/13/20131,532.871,536.681,513.831,533.35
08/14/20131,522.881,541.911,510.981,510.98
08/15/20131,503.361,505.741,463.871,467.2
08/16/20131,467.671,481.951,442.931,477.19
08/19/20131,477.671,481.471,447.211,447.68
08/20/20131,437.211,439.121,392.961,407.71
08/21/20131,408.661,414.851,389.631,393.91
08/22/20131,397.241,420.561,396.761,413.9
08/23/20131,414.851,429.121,398.671,420.56
08/27/20131,405.331,410.091,362.51,368.21
08/28/20131,364.881,376.781,358.571,365.83
08/29/20131,377.251,399.621,363.931,390.58
08/30/20131,393.911,397.241,368.691,371.54
09/02/20131,385.341,401.521,384.391,392
09/03/20131,391.531,392.961,368.691,376.3
09/04/20131,379.631,380.581,356.791,366.31
09/05/20131,384.871,407.711,380.111,401.52
09/06/20131,396.761,405.811,382.491,401.05
09/09/20131,399.621,400.091,374.871,385.34
09/10/20131,404.851,445.781,400.091,438.17
09/11/20131,434.841,447.681,428.171,446.26
09/12/20131,442.451,454.821,435.311,443.88
09/13/20131,436.261,440.551,427.191,437.21
09/16/20131,450.061,457.681,436.21,437.21
09/17/20131,430.551,437.151,410.561,421.51
09/18/20131,423.891,451.021,423.891,441.02
09/19/20131,475.291,504.791,461.961,488.61
09/20/20131,476.241,479.091,454.821,461.49
09/23/20131,456.731,465.51,443.41,454.35
09/24/20131,455.781,465.771,445.781,462.44
09/25/20131,456.251,465.291,436.261,447.68
09/26/20131,448.641,453.41,426.751,434.84
09/27/20131,434.361,436.741,417.231,422.94
09/30/20131,407.711,422.941,407.231,409.61
10/01/20131,408.661,413.91,3921,400.57
10/02/20131,396.291,402.951,383.911,395.34
10/03/20131,377.731,399.621,375.351,394.86
10/04/20131,390.11,391.531,368.691,375.35
10/07/20131,375.821,376.31,366.311,373.92
10/08/20131,379.161,385.341,358.221,359.64
10/09/20131,364.41,382.011,362.51,366.78
10/10/20131,373.441,404.381,364.41,398.67
10/11/20131,408.661,417.231,398.191,415.8
10/14/20131,408.661,411.991,391.051,398.67
10/15/20131,401.051,409.611,391.331,400.57
10/16/20131,396.291,430.341,395.341,427.22
10/17/20131,420.081,421.511,405.331,409.61
10/18/20131,410.091,426.581,406.761,418.65
10/21/20131,417.71,429.61,412.471,423.41
10/22/20131,421.511,456.251,418.181,448.64
10/23/20131,435.311,442.451,421.031,427.7
10/24/20131,430.551,459.581,422.461,447.68
10/25/20131,438.641,467.671,438.171,451.97
10/28/20131,451.491,474.811,448.641,460.06
10/29/20131,418.181,474.341,418.181,469.1
10/30/20131,458.631,462.911,425.321,435.31
10/31/20131,433.881,444.831,424.371,427.22
11/01/20131,427.71,437.211,413.91,432.93
11/04/20131,432.461,454.351,432.461,445.78
11/05/20131,442.931,443.881,418.181,427.22
11/06/20131,431.031,431.031,407.711,412.94
11/07/20131,415.81,418.651,384.871,392.96
11/08/20131,389.631,423.891,386.291,411.99
11/11/20131,419.611,450.541,414.851,435.79
11/12/20131,432.931,440.071,404.851,413.9
11/13/20131,402.471,403.91,360.121,378.2
11/14/20131,394.381,399.141,378.681,386.77
11/15/20131,388.671,392.481,379.161,385.82
11/18/20131,388.21,416.281,386.771,410.56
11/19/20131,400.091,405.811,385.821,394.38
11/20/20131,392.481,397.061,378.681,388.2
11/21/20131,386.771,398.671,377.731,387.72
11/22/20131,390.11,397.241,378.21,379.63
11/25/20131,388.671,394.861,380.111,390.58
11/26/20131,3921,399.141,376.31,380.11
11/27/20131,385.821,387.251,373.841,382.96
11/28/20131,384.871,392.961,371.071,373.44
11/29/20131,372.971,396.291,369.641,378.68
12/02/20131,381.531,388.941,359.891,368.69
12/03/20131,375.821,378.21,341.561,362.02
12/04/20131,365.351,373.921,258.751,273.98
12/05/20131,294.451,294.451,247.331,260.66
12/06/20131,266.371,268.271,240.671,266.84
12/09/20131,266.371,270.921,244.951,250.66
12/10/20131,246.861,247.151,219.731,222.11
12/11/20131,224.011,234.481,216.871,228.3
12/12/20131,234.011,256.371,224.961,231.15
12/13/20131,241.141,248.761,232.041,235.43
12/16/20131,230.671,248.621,221.161,243.05
12/17/20131,245.431,248.471,237.811,240.67
12/18/20131,246.861,264.921,244.951,255.42
12/19/20131,264.461,265.421,243.051,261.13
12/20/20131,234.481,264.811,234.481,255.42
12/23/20131,260.661,293.491,256.371,285.88
12/24/20131,275.411,286.351,272.551,283.98
12/27/20131,284.451,295.41,281.61,293.97
12/30/20131,291.591,296.61,277.311,290.64
12/31/20131,293.491,299.681,288.261,294.45