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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,137.9614
CLOSE 1,136.2475

Low

LOW 841.29

High

HIGH 1,364.88
DATEOPENHIGHLOWCLOSE
01/02/20141,292.541,300.381,273.791,282.55
01/03/20141,279.691,284.931,264.941,274.46
01/06/20141,281.61,281.61,261.611,269.22
01/07/20141,268.751,276.841,254.071,269.22
01/08/20141,265.891,266.371,213.541,248.76
01/09/20141,250.661,250.661,179.751,221.63
01/10/20141,237.341,246.381,216.871,224.49
01/13/20141,228.31,241.141,218.581,229.72
01/14/20141,228.31,253.991,224.011,251.61
01/15/20141,258.751,273.981,253.521,271.6
01/16/20141,275.891,278.741,260.181,270.65
01/17/20141,284.451,286.351,260.181,265.89
01/20/20141,264.941,265.421,255.641,263.99
01/21/20141,270.171,364.881,262.081,292.54
01/22/20141,291.591,308.251,284.931,291.11
01/23/20141,284.931,302.061,275.891,279.69
01/24/20141,276.841,276.841,239.241,246.38
01/27/20141,243.521,252.091,233.531,240.67
01/28/20141,242.11,247.331,228.771,237.81
01/29/20141,245.431,246.381,208.781,225.44
01/30/20141,226.391,226.871,188.321,199.74
01/31/20141,202.61,219.451,166.431,180.23
02/03/20141,178.81,194.451,164.521,168.33
02/04/20141,170.241,181.181,164.051,170.24
02/05/20141,170.711,193.551,163.571,179.75
02/06/20141,190.71,197.371,174.991,194.98
02/07/20141,198.311,198.311,172.621,180.23
02/10/20141,184.511,189.211,179.281,181.66
02/11/20141,187.841,216.41,185.941,208.78
02/12/20141,217.831,246.381,217.351,231.63
02/13/20141,235.911,236.391,217.831,228.77
02/14/20141,229.251,231.661,213.541,228.3
02/17/20141,217.351,253.041,215.451,244.95
02/18/20141,245.431,261.241,244.951,258.28
02/19/20141,254.471,264.461,247.811,252.57
02/20/20141,239.721,257.81,236.861,256.37
02/21/20141,258.751,258.751,245.91,252.57
02/24/20141,247.331,250.191,225.441,242.1
02/25/20141,236.391,238.291,209.261,222.58
02/26/20141,220.681,231.631,214.021,227.34
02/27/20141,224.961,225.81,209.261,218.78
02/28/20141,201.641,209.741,182.131,204.02
03/03/20141,185.941,201.641,175.81,191.65
03/04/20141,199.741,219.391,198.791,213.07
03/05/20141,214.971,265.891,182.611,187.84
03/06/20141,191.181,200.221,161.191,198.31
03/07/20141,197.361,218.31,187.841,204.02
03/10/20141,204.021,213.541,178.331,187.37
03/11/20141,193.081,196.891,167.861,188.8
03/12/20141,159.771,163.571,139.441,145.01
03/13/20141,147.391,151.681,134.541,134.54
03/14/20141,130.741,143.031,125.51,133.12
03/17/20141,131.211,145.011,129.51,134.54
03/18/20141,135.971,173.011,130.261,139.3
03/19/20141,142.161,145.011,122.951,127.88
03/20/20141,123.61,133.121,119.791,127.4
03/21/20141,127.881,147.871,127.881,142.63
03/24/20141,151.21,151.681,138.831,143.59
03/25/20141,146.921,165.481,143.591,162.15
03/26/20141,164.521,214.491,159.771,175.47
03/27/20141,175.951,175.951,166.431,172.62
03/28/20141,176.91,206.881,170.711,198.79
03/31/20141,200.221,206.41,188.321,193.08
04/01/20141,194.511,208.731,190.221,204.02
04/02/20141,204.021,224.951,196.411,219.25
04/03/20141,217.351,220.681,200.221,203.55
04/04/20141,201.641,211.371,197.361,203.07
04/07/20141,199.741,210.211,189.751,194.51
04/08/20141,199.271,235.911,195.931,228.3
04/09/20141,237.341,277.791,228.991,263.04
04/10/20141,255.91,269.51,253.991,264.46
04/11/20141,256.851,265.421,249.711,257.8
04/14/20141,247.811,282.071,247.811,280.64
04/15/20141,278.261,279.221,252.571,258.28
04/16/20141,263.511,264.461,248.281,261.13
04/17/20141,261.131,263.041,242.11,261.61
04/22/20141,262.561,263.041,245.91,248.28
04/23/20141,2441,244.481,217.351,229.25
04/24/20141,233.051,242.991,230.21,238.29
04/25/20141,235.911,236.391,218.31,231.15
04/28/20141,225.921,226.611,215.921,220.68
04/29/20141,221.161,246.381,220.211,242.1
04/30/20141,242.11,242.11,213.071,219.73
05/01/20141,229.721,233.531,219.971,226.87
05/02/20141,228.771,231.631,220.211,225.44
05/06/20141,225.441,226.871,215.921,218.78
05/07/20141,214.971,224.961,210.331,218.78
05/08/20141,221.161,265.421,216.741,243.52
05/09/20141,240.191,240.191,224.011,229.72
05/12/20141,234.481,234.961,221.161,229.72
05/13/20141,231.631,251.141,227.341,244.95
05/14/20141,246.861,252.571,148.471,250.66
05/15/20141,245.91,262.561,234.961,244.95
05/16/20141,246.861,274.931,246.861,271.6
05/19/20141,267.321,274.931,259.71,269.22
05/20/20141,266.841,285.11,259.71,274.93
05/21/20141,271.61,272.081,260.661,266.84
05/22/20141,265.891,277.311,260.961,274.93
05/23/20141,274.461,281.121,269.71,276.36
05/27/20141,279.691,286.281,271.61,279.22
05/28/20141,275.891,285.881,267.321,283.02
05/29/20141,283.021,290.161,275.891,281.6
05/30/20141,278.261,285.41,271.131,277.79
06/02/20141,280.171,283.51,273.511,275.89
06/03/20141,272.081,279.691,267.791,279.22
06/04/20141,275.891,281.541,270.171,271.6
06/05/20141,274.461,275.891,252.571,259.7
06/06/20141,260.181,275.891,254.471,275.41
06/09/20141,273.981,275.891,270.81,273.98
06/10/20141,270.651,271.61,255.421,270.65
06/11/20141,266.841,269.71,165.241,262.08
06/12/20141,260.661,267.321,259.71,265.42
06/13/20141,261.131,261.131,236.861,244.48
06/16/20141,240.191,256.371,228.771,244.95
06/17/20141,244.951,247.811,233.531,238.77
06/18/20141,237.811,241.621,218.781,221.16
06/19/20141,222.111,228.141,206.41,208.31
06/20/20141,208.781,209.741,197.361,204.02
06/23/20141,205.451,220.211,199.741,215.45
06/24/20141,220.681,223.061,198.791,205.93
06/25/20141,197.841,205.811,183.561,196.89
06/26/20141,202.61,203.071,116.461,145.01
06/27/20141,143.591,153.31,125.51,135.02
06/30/20141,135.51,144.061,129.311,136.45
07/01/20141,132.641,141.681,122.651,135.5
07/02/20141,138.831,168.781,138.831,163.1
07/03/20141,163.11,175.951,159.291,170.71
07/04/20141,166.431,170.711,154.531,165.95
07/07/20141,164.521,168.331,142.751,149.3
07/08/20141,153.581,155.011,135.51,137.87
07/09/20141,139.781,146.951,139.31,141.68
07/10/20141,155.011,155.961,132.161,139.78
07/11/20141,145.011,155.011,127.41,136.45
07/14/20141,138.351,164.051,137.871,154.06
07/15/20141,146.921,158.341,138.831,146.44
07/16/20141,142.161,1651,140.671,159.29
07/17/20141,159.291,160.241,143.111,149.77
07/18/20141,146.441,150.721,132.641,150.72
07/21/20141,148.341,151.21,140.731,146.92
07/22/20141,151.681,167.381,148.821,157.39
07/23/20141,150.251,168.811,139.31,162.62
07/24/20141,160.721,162.621,148.341,153.58
07/25/20141,150.721,168.091,146.921,159.77
07/28/20141,160.241,180.711,158.341,163.57
07/29/20141,175.471,195.461,171.661,187.84
07/30/20141,191.651,200.251,181.661,191.18
07/31/20141,181.181,195.931,167.381,172.62
08/01/20141,173.571,173.571,158.811,163.1
08/04/20141,166.431,176.421,157.391,160.24
08/05/20141,163.11,164.051,152.151,157.86
08/06/20141,147.391,177.371,131.691,149.77
08/07/20141,155.011,171.661,151.681,154.53
08/08/20141,151.21,165.481,145.961,157.39
08/11/20141,163.11,165.951,151.21,158.81
08/12/20141,1651,170.711,156.911,165.48
08/13/20141,156.911,161.191,150.531,154.53
08/14/20141,152.151,163.571,149.771,160.24
08/15/20141,159.771,168.331,152.631,153.58
08/18/20141,159.771,162.151,151.681,155.48
08/19/20141,157.391,166.91,155.961,158.81
08/20/20141,162.621,170.241,157.861,162.15
08/21/20141,163.571,164.521,148.341,156.91
08/22/20141,156.431,160.241,150.721,157.39
08/26/20141,169.761,169.941,158.811,163.1
08/27/20141,162.621,170.711,158.341,165.95
08/28/20141,167.861,173.631,157.861,162.15
08/29/20141,160.721,167.441,149.31,154.53
09/01/20141,152.631,155.481,145.491,155.48
09/02/20141,156.911,164.521,156.911,158.81
09/03/20141,165.951,178.861,164.521,174.04
09/04/20141,175.471,183.561,173.571,178.8
09/05/20141,180.231,182.131,168.811,171.19
09/08/20141,174.991,181.181,163.571,175.47
09/09/20141,177.371,186.771,175.471,182.61
09/10/20141,175.471,185.461,174.991,182.61
09/11/20141,186.891,189.321,178.911,184.99
09/12/20141,187.371,189.921,179.281,184.04
09/15/20141,180.231,181.061,170.711,176.9
09/16/20141,169.761,178.331,166.291,168.81
09/17/20141,171.191,171.991,163.571,168.33
09/18/20141,167.861,170.711,163.571,167.86
09/19/20141,171.191,182.131,162.621,180.23
09/22/20141,176.421,179.281,157.861,161.19
09/23/20141,157.391,163.11,135.971,142.16
09/24/20141,143.591,145.011,129.781,139.78
09/25/20141,140.251,141.211,108.371,114.08
09/26/20141,115.031,128.831,111.221,117.89
09/29/20141,117.411,117.411,087.911,099.8
09/30/20141,099.81,102.181,081.241,085.53
10/01/20141,084.571,089.811,077.51,081.24
10/02/20141,083.151,085.051,059.351,059.83
10/03/20141,081.721,082.191,059.351,059.83
10/06/20141,067.921,076.961,060.971,074.58
10/07/20141,075.061,088.381,072.681,075.06
10/08/20141,069.351,071.251,054.181,058.4
10/09/20141,068.391,069.821,044.61,047.45
10/10/20141,044.61,053.161,041.681,045.07
10/13/20141,041.741,050.311,040.321,046.5
10/14/20141,043.171,045.071,023.181,033.65
10/15/20141,035.081,037.461,005.571,007
10/16/20141,022.711,025.56988.32999.39
10/17/20141,004.621,024.611,000.211,024.13
10/20/20141,027.471,029.371,019.851,024.13
10/21/20141,018.91,043.651,014.621,038.41
10/22/20141,041.741,042.691,034.61,042.69
10/23/20141,036.031,051.261,0321,046.03
10/24/20141,046.031,061.731,042.691,061.25
10/27/20141,070.771,071.251,040.791,042.22
10/28/2014994.631,022.18935.81950.28
10/29/2014951.8952.75941.33944.28
10/30/2014946.09949.53893.07898.12
10/31/2014918.01924.53884.03894.31
11/03/2014897.45912.77889.36896.02
11/04/2014900.4922.33887.27899.93
11/05/2014905.45908.64880.51890.88
11/06/2014891.93928.48890.98913.73
11/07/2014916.39918.14888.41900.5
11/10/2014901.73908.3891.32896.88
11/11/2014897.83898.78887.46895.26
11/12/2014893.74900.5885.55900.5
11/13/2014901.64917.91901.64915.06
11/14/2014915.44922.1907.73911.73
11/17/2014904.97916.51886.41891.17
11/18/2014888.03889.55871.9879.65
11/19/2014875.65878.22867.47877.84
11/20/2014874.8877.28854.9865.37
11/21/2014866.23902.88863.76893.45
11/24/2014892.31903.16888.98889.17
11/25/2014888.03895.07884.51891.74
11/26/2014893.74902.4890.03891.17
11/27/2014892.5897.93887.31894.79
11/28/2014898.21898.21891.17891.93
12/01/2014888.6888.69866.14872.7
12/02/2014876.89900.5874.51894.98
12/03/2014892.22911.25891.82908.87
12/04/2014914.68927.39912.96921.44
12/05/2014923.91930919.72926.1
12/08/2014923.82929.43916.11918.29
12/09/2014911.54911.63894.98898.78
12/10/2014895.64901.83888.03888.98
12/11/2014885.17889.55878.14881.94
12/12/2014883.27885.27863.85864.52
12/15/2014865.28874.8849.96849.96
12/16/2014855.48859.07841.29854.81
12/17/2014847.1857.86843.91851.86
12/18/2014853.76872.13852.05870.9
12/19/2014873.66885.46868.42882.32
12/22/2014887.17902.4887.08897.55
12/23/2014899.35907.82894.59905.16
12/24/2014910.3916.96908.4912.2
12/29/2014913.73921.34907.49921.34
12/30/2014915.44922.2910.3912.77
12/31/2014918.39923.34913.06916.58