STAN.L
Standard Chartered PLC
13:26:50
2051 £
0.0000 (%0.00)
Previous Close: 2058
Day Low₺2036
Day High₺2060
STAN.L: Standard Chartered PLC Historical Data
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 836.7449
CLOSE 834.7486
Low
LOW 475.55
High
HIGH 1,109.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 921.15 | 923.97 | 908.11 | 915.82 |
| 01/05/2015 | 919.44 | 922.96 | 899.07 | 901.54 |
| 01/06/2015 | 908.59 | 911.82 | 900.59 | 901.45 |
| 01/07/2015 | 906.21 | 927.72 | 905.45 | 915.44 |
| 01/08/2015 | 932 | 947.04 | 915.2 | 923.91 |
| 01/09/2015 | 920.2 | 922.18 | 891.74 | 899.54 |
| 01/12/2015 | 900.88 | 903.16 | 873.75 | 876.8 |
| 01/13/2015 | 874.7 | 892.6 | 868.61 | 886.69 |
| 01/14/2015 | 872.61 | 875.65 | 828.06 | 843.39 |
| 01/15/2015 | 847.1 | 854.27 | 833.01 | 853.86 |
| 01/16/2015 | 848.81 | 858.33 | 845.87 | 857.19 |
| 01/19/2015 | 855.1 | 872.13 | 853.57 | 867.56 |
| 01/20/2015 | 869.85 | 886.89 | 866.99 | 870.42 |
| 01/21/2015 | 870.32 | 888.69 | 867.81 | 888.69 |
| 01/22/2015 | 888.22 | 924.58 | 883.92 | 906.87 |
| 01/23/2015 | 908.68 | 913.25 | 890.12 | 905.26 |
| 01/26/2015 | 899.83 | 908.59 | 884.51 | 900.69 |
| 01/27/2015 | 896.31 | 900.31 | 883.74 | 896.31 |
| 01/28/2015 | 899.35 | 904.21 | 855.91 | 861.38 |
| 01/29/2015 | 856.05 | 859.27 | 832.86 | 847.01 |
| 01/30/2015 | 847.1 | 858.52 | 842.25 | 844.91 |
| 02/02/2015 | 841.1 | 845.77 | 825.68 | 838.53 |
| 02/03/2015 | 840.15 | 871.75 | 834.63 | 870.9 |
| 02/04/2015 | 871.85 | 894.9 | 868.13 | 874.89 |
| 02/05/2015 | 867.75 | 893.17 | 860.43 | 890.41 |
| 02/06/2015 | 891.83 | 909.54 | 887.85 | 892.98 |
| 02/09/2015 | 876.7 | 896.12 | 871.47 | 894.12 |
| 02/10/2015 | 892.79 | 893.33 | 863.76 | 871.28 |
| 02/11/2015 | 872.8 | 881.46 | 867.85 | 874.23 |
| 02/12/2015 | 875.18 | 886.03 | 870.04 | 881.84 |
| 02/13/2015 | 884.22 | 914.58 | 872.8 | 910.3 |
| 02/16/2015 | 907.63 | 924.96 | 904.21 | 904.87 |
| 02/17/2015 | 899.45 | 908.4 | 894.69 | 900.5 |
| 02/18/2015 | 906.02 | 919.44 | 905.35 | 919.44 |
| 02/19/2015 | 919.91 | 921.81 | 910.49 | 920.2 |
| 02/20/2015 | 918.49 | 934.39 | 916.49 | 926.58 |
| 02/23/2015 | 928 | 928 | 873.18 | 883.36 |
| 02/24/2015 | 879.56 | 907.16 | 867.66 | 904.78 |
| 02/25/2015 | 896.69 | 898.2 | 879.08 | 881.65 |
| 02/26/2015 | 912.87 | 930.48 | 878.6 | 928.95 |
| 02/27/2015 | 929.24 | 977.97 | 925.56 | 943.23 |
| 03/02/2015 | 948.94 | 961.79 | 921.15 | 932.76 |
| 03/03/2015 | 936.57 | 944.94 | 915.15 | 927.24 |
| 03/04/2015 | 932.38 | 996.06 | 918.58 | 974.64 |
| 03/05/2015 | 966.07 | 984.64 | 955.13 | 965.6 |
| 03/06/2015 | 973.69 | 984.64 | 963.7 | 974.64 |
| 03/09/2015 | 976.54 | 997.66 | 975.59 | 993.68 |
| 03/10/2015 | 998.44 | 1,003.2 | 968.45 | 969.41 |
| 03/11/2015 | 970.83 | 980.35 | 958.46 | 975.12 |
| 03/12/2015 | 944.95 | 953.7 | 929.34 | 931.81 |
| 03/13/2015 | 934.28 | 936.66 | 906.97 | 909.16 |
| 03/16/2015 | 911.82 | 917.65 | 896.97 | 910.2 |
| 03/17/2015 | 920.48 | 920.6 | 910.49 | 918.49 |
| 03/18/2015 | 956.56 | 997.96 | 943.27 | 992.73 |
| 03/19/2015 | 990.82 | 1,007.95 | 985.11 | 999.86 |
| 03/20/2015 | 997.48 | 1,019.85 | 989.87 | 1,019.85 |
| 03/23/2015 | 1,023.66 | 1,108.37 | 1,023.29 | 1,086 |
| 03/24/2015 | 1,069.82 | 1,109.8 | 1,066.01 | 1,066.01 |
| 03/25/2015 | 1,067.92 | 1,073.63 | 1,038.89 | 1,050.31 |
| 03/26/2015 | 1,046.98 | 1,059.35 | 1,037.46 | 1,046.98 |
| 03/27/2015 | 1,049.36 | 1,070.77 | 1,043.65 | 1,049.83 |
| 03/30/2015 | 1,062.21 | 1,080.29 | 1,051.26 | 1,066.01 |
| 03/31/2015 | 1,061.25 | 1,064.21 | 1,032.22 | 1,040.79 |
| 04/01/2015 | 1,038.41 | 1,048.02 | 1,025.09 | 1,029.85 |
| 04/02/2015 | 1,031.75 | 1,041.17 | 1,020.33 | 1,024.61 |
| 04/07/2015 | 1,037.46 | 1,048.41 | 1,027.94 | 1,041.74 |
| 04/08/2015 | 1,045.55 | 1,059.83 | 1,036.98 | 1,037.46 |
| 04/09/2015 | 1,040.79 | 1,054.78 | 1,032.7 | 1,050.78 |
| 04/10/2015 | 1,050.78 | 1,063.16 | 1,046.98 | 1,055.54 |
| 04/13/2015 | 1,056.5 | 1,064.59 | 1,045.7 | 1,052.69 |
| 04/14/2015 | 1,047.93 | 1,056.97 | 1,023.66 | 1,031.27 |
| 04/15/2015 | 1,034.6 | 1,034.6 | 1,021.76 | 1,027.94 |
| 04/16/2015 | 1,032.7 | 1,033.65 | 1,010.81 | 1,012.71 |
| 04/17/2015 | 1,016.04 | 1,024.08 | 989.99 | 999.39 |
| 04/20/2015 | 999.86 | 1,010.81 | 991.3 | 1,009.38 |
| 04/21/2015 | 1,014.62 | 1,017.47 | 1,003.67 | 1,013.66 |
| 04/22/2015 | 1,018.9 | 1,019.38 | 988.92 | 998.44 |
| 04/23/2015 | 1,002.24 | 1,011.52 | 991.77 | 1,010.81 |
| 04/24/2015 | 1,011.76 | 1,041.74 | 1,005.57 | 1,018.42 |
| 04/27/2015 | 1,045.07 | 1,063.32 | 1,036.98 | 1,061.73 |
| 04/28/2015 | 1,058.88 | 1,067.92 | 1,022.23 | 1,027.94 |
| 04/29/2015 | 1,026.04 | 1,040.32 | 1,022.71 | 1,025.56 |
| 04/30/2015 | 1,018.42 | 1,038.89 | 1,008.43 | 1,018.42 |
| 05/01/2015 | 1,013.19 | 1,020.8 | 1,007.48 | 1,016.52 |
| 05/05/2015 | 1,016.52 | 1,023.18 | 995.58 | 995.58 |
| 05/06/2015 | 997.96 | 1,001.29 | 990.06 | 996.53 |
| 05/07/2015 | 994.15 | 996.06 | 974.17 | 984.64 |
| 05/08/2015 | 1,002.72 | 1,006.05 | 994.15 | 1,002.72 |
| 05/11/2015 | 1,000.82 | 1,007.95 | 995.58 | 997.48 |
| 05/12/2015 | 993.68 | 993.68 | 969.27 | 986.06 |
| 05/13/2015 | 985.11 | 997.48 | 980.83 | 989.39 |
| 05/14/2015 | 990.82 | 998.44 | 977.64 | 991.77 |
| 05/15/2015 | 994.63 | 1,009.86 | 988.92 | 1,000.82 |
| 05/18/2015 | 998.44 | 1,008.91 | 995.1 | 1,001.77 |
| 05/19/2015 | 1,004.62 | 1,006.53 | 998.91 | 1,005.1 |
| 05/20/2015 | 1,006.05 | 1,013.19 | 1,003.2 | 1,004.62 |
| 05/21/2015 | 1,004.62 | 1,014.14 | 1,004.15 | 1,006.05 |
| 05/22/2015 | 1,009.38 | 1,014.62 | 1,004.62 | 1,008.43 |
| 05/26/2015 | 1,007.48 | 1,015.57 | 997.96 | 1,000.82 |
| 05/27/2015 | 1,004.62 | 1,018.9 | 1,000.82 | 1,012.71 |
| 05/28/2015 | 1,008.91 | 1,012.71 | 999.15 | 1,006.05 |
| 05/29/2015 | 1,006.53 | 1,009.38 | 990.35 | 995.58 |
| 06/01/2015 | 995.58 | 999.1 | 975.59 | 978.92 |
| 06/02/2015 | 976.54 | 984.14 | 961.32 | 981.3 |
| 06/03/2015 | 981.78 | 1,006.05 | 977.02 | 1,001.29 |
| 06/04/2015 | 999.39 | 1,000.82 | 987.49 | 994.15 |
| 06/05/2015 | 989.87 | 991.3 | 972.74 | 985.11 |
| 06/08/2015 | 985.11 | 986.54 | 972.26 | 973.21 |
| 06/09/2015 | 973.69 | 988.68 | 970.36 | 984.16 |
| 06/10/2015 | 994.15 | 1,049.6 | 986.54 | 1,041.27 |
| 06/11/2015 | 1,025.56 | 1,026.99 | 1,014.14 | 1,019.85 |
| 06/12/2015 | 1,015.57 | 1,022.23 | 1,009.38 | 1,012.71 |
| 06/15/2015 | 1,001.77 | 1,008.91 | 977.02 | 987.97 |
| 06/16/2015 | 982.73 | 986.06 | 968.93 | 975.59 |
| 06/17/2015 | 979.4 | 983.68 | 963.22 | 978.45 |
| 06/18/2015 | 973.21 | 995.82 | 970.36 | 985.59 |
| 06/19/2015 | 982.26 | 994.63 | 977.93 | 994.63 |
| 06/22/2015 | 1,007.48 | 1,015.24 | 996.06 | 1,010.81 |
| 06/23/2015 | 1,013.66 | 1,018.59 | 1,008.73 | 1,012.24 |
| 06/24/2015 | 1,010.81 | 1,019.85 | 1,008.43 | 1,014.62 |
| 06/25/2015 | 1,009.38 | 1,013.19 | 1,004.62 | 1,010.81 |
| 06/26/2015 | 1,004.15 | 1,012.24 | 995.1 | 1,004.15 |
| 06/29/2015 | 969.41 | 987.49 | 968.93 | 975.59 |
| 06/30/2015 | 974.64 | 986.54 | 969.88 | 969.88 |
| 07/01/2015 | 976.54 | 1,002.72 | 973.21 | 988.92 |
| 07/02/2015 | 994.63 | 1,009.86 | 981.3 | 1,002.72 |
| 07/03/2015 | 999.86 | 1,006.9 | 976.54 | 981.3 |
| 07/06/2015 | 975.12 | 982.73 | 966.07 | 975.12 |
| 07/07/2015 | 973.21 | 978.45 | 948.66 | 950.56 |
| 07/08/2015 | 940.38 | 975.59 | 914.3 | 936.66 |
| 07/09/2015 | 952.75 | 956.56 | 936.19 | 944.85 |
| 07/10/2015 | 962.27 | 966.07 | 953.7 | 958.94 |
| 07/13/2015 | 972.26 | 975.59 | 959.41 | 966.55 |
| 07/14/2015 | 967.5 | 975.12 | 962.74 | 971.31 |
| 07/15/2015 | 969.88 | 977.5 | 963.46 | 967.5 |
| 07/16/2015 | 971.79 | 982.73 | 968.45 | 977.5 |
| 07/17/2015 | 981.3 | 983.78 | 963.56 | 967.98 |
| 07/20/2015 | 975.59 | 985.18 | 972.74 | 977.02 |
| 07/21/2015 | 979.4 | 981.3 | 966.07 | 972.74 |
| 07/22/2015 | 966.07 | 973.69 | 946.18 | 947.8 |
| 07/23/2015 | 950.94 | 953.23 | 931.14 | 931.52 |
| 07/24/2015 | 930.38 | 940.85 | 919.72 | 921.34 |
| 07/27/2015 | 918.49 | 936.09 | 913.82 | 923.91 |
| 07/28/2015 | 929.24 | 932.76 | 922.58 | 923.82 |
| 07/29/2015 | 927.72 | 937.81 | 924.72 | 934.86 |
| 07/30/2015 | 936.19 | 947.9 | 932.1 | 935.71 |
| 07/31/2015 | 937.33 | 938 | 925.24 | 932.95 |
| 08/03/2015 | 928.29 | 935.33 | 924.48 | 927.15 |
| 08/04/2015 | 925.91 | 926.67 | 901.26 | 906.68 |
| 08/05/2015 | 911.25 | 965.12 | 884.32 | 908.68 |
| 08/06/2015 | 904.59 | 904.59 | 878.32 | 892.88 |
| 08/07/2015 | 890.88 | 897.55 | 879.37 | 881.75 |
| 08/10/2015 | 888.69 | 888.73 | 862.52 | 872.8 |
| 08/11/2015 | 870.32 | 870.32 | 857.95 | 863.38 |
| 08/12/2015 | 851.86 | 867.85 | 829.97 | 838.44 |
| 08/13/2015 | 838.25 | 847.58 | 826.07 | 828.16 |
| 08/14/2015 | 829.02 | 829.59 | 818.55 | 822.35 |
| 08/17/2015 | 823.59 | 824.83 | 804.84 | 811.41 |
| 08/18/2015 | 809.03 | 812.45 | 802.27 | 807.79 |
| 08/19/2015 | 802.56 | 805.89 | 785.23 | 786.19 |
| 08/20/2015 | 780.47 | 794.37 | 773.43 | 775.53 |
| 08/21/2015 | 763.15 | 776.48 | 742.5 | 742.5 |
| 08/24/2015 | 718.89 | 724.32 | 687.39 | 709.09 |
| 08/25/2015 | 720.99 | 742.5 | 706.61 | 709.09 |
| 08/26/2015 | 701.57 | 703.38 | 673.21 | 673.21 |
| 08/27/2015 | 694.81 | 721.94 | 689.86 | 720.51 |
| 08/28/2015 | 725.17 | 730.41 | 704.24 | 728.13 |
| 09/01/2015 | 727.46 | 727.55 | 688.05 | 689.29 |
| 09/02/2015 | 691.01 | 693.63 | 675.59 | 683.11 |
| 09/03/2015 | 690.81 | 706.61 | 682.06 | 705.66 |
| 09/04/2015 | 698.62 | 702.81 | 675.4 | 678.92 |
| 09/07/2015 | 684.44 | 686.91 | 662.55 | 667.59 |
| 09/08/2015 | 672.06 | 691.2 | 672.06 | 686.44 |
| 09/09/2015 | 691.86 | 723.94 | 687.19 | 708.14 |
| 09/10/2015 | 700.43 | 703.66 | 678.54 | 679.2 |
| 09/11/2015 | 682.15 | 687.2 | 675.87 | 681.3 |
| 09/14/2015 | 683.77 | 689.1 | 668.07 | 669.4 |
| 09/15/2015 | 668.73 | 690.62 | 659.6 | 686.34 |
| 09/16/2015 | 692.91 | 701.67 | 690.24 | 699.67 |
| 09/17/2015 | 702.43 | 706.04 | 689.2 | 705.38 |
| 09/18/2015 | 699.76 | 709.66 | 670.35 | 687.86 |
| 09/21/2015 | 671.68 | 680.63 | 656.93 | 658.74 |
| 09/22/2015 | 668.16 | 671.02 | 635.13 | 640.56 |
| 09/23/2015 | 641.04 | 645.32 | 635.61 | 635.61 |
| 09/24/2015 | 635.99 | 639.42 | 617.05 | 618.67 |
| 09/25/2015 | 630.09 | 631.99 | 620.57 | 628.38 |
| 09/28/2015 | 624.47 | 625.55 | 590.21 | 597.54 |
| 09/29/2015 | 587.26 | 599.35 | 583.07 | 594.02 |
| 09/30/2015 | 609.82 | 612.39 | 601.92 | 609.91 |
| 10/01/2015 | 617.91 | 631.8 | 611.44 | 616.57 |
| 10/02/2015 | 628.19 | 647.7 | 625.43 | 634.56 |
| 10/05/2015 | 647.22 | 679.2 | 643.99 | 674.82 |
| 10/06/2015 | 666.64 | 685.68 | 661.5 | 679.68 |
| 10/07/2015 | 685.29 | 726.79 | 680.25 | 705.66 |
| 10/08/2015 | 704.33 | 722.13 | 698.62 | 712.61 |
| 10/09/2015 | 719.27 | 753.63 | 714.23 | 748.78 |
| 10/12/2015 | 744.88 | 746.21 | 722.8 | 725.94 |
| 10/13/2015 | 714.9 | 714.9 | 696.72 | 703.19 |
| 10/14/2015 | 695.57 | 698.62 | 687.29 | 692.91 |
| 10/15/2015 | 699.86 | 714.05 | 699.29 | 709.09 |
| 10/16/2015 | 712.23 | 719.65 | 708.42 | 711.94 |
| 10/19/2015 | 711.85 | 715.28 | 696.72 | 698.91 |
| 10/20/2015 | 698.24 | 698.91 | 686.91 | 695 |
| 10/21/2015 | 697.67 | 707.19 | 679.96 | 686.53 |
| 10/22/2015 | 689.01 | 705.28 | 680.54 | 703.38 |
| 10/23/2015 | 709.38 | 723.75 | 694.15 | 708.33 |
| 10/26/2015 | 705.66 | 709.47 | 700.14 | 702.43 |
| 10/27/2015 | 700.43 | 702.24 | 691.58 | 691.96 |
| 10/28/2015 | 690.43 | 711.09 | 689.1 | 707.57 |
| 10/29/2015 | 703.66 | 703.81 | 680.54 | 688.44 |
| 10/30/2015 | 691.58 | 698.91 | 680.44 | 686.63 |
| 11/02/2015 | 678.63 | 685.68 | 666.54 | 679.2 |
| 11/03/2015 | 647.22 | 652.36 | 602.49 | 633.9 |
| 11/04/2015 | 635.33 | 656.93 | 621.52 | 636.94 |
| 11/05/2015 | 634.75 | 634.75 | 594.78 | 596.78 |
| 11/06/2015 | 604.39 | 604.96 | 585.07 | 585.07 |
| 11/09/2015 | 594.87 | 602.77 | 581.74 | 582.21 |
| 11/10/2015 | 588.21 | 588.97 | 569.94 | 570.7 |
| 11/11/2015 | 577.74 | 578.5 | 562.61 | 565.18 |
| 11/12/2015 | 567.27 | 573.1 | 552.9 | 554.04 |
| 11/13/2015 | 555.75 | 561.85 | 544.71 | 546.52 |
| 11/16/2015 | 543.38 | 558.99 | 542.52 | 548.05 |
| 11/17/2015 | 551.09 | 559.66 | 547.95 | 554.33 |
| 11/18/2015 | 553.47 | 559.85 | 551.19 | 558.99 |
| 11/19/2015 | 561.37 | 566.89 | 555.28 | 564.42 |
| 11/20/2015 | 567.94 | 573.65 | 563.46 | 565.18 |
| 11/23/2015 | 566.6 | 568.1 | 550.2 | 560 |
| 11/24/2015 | 558 | 559.1 | 546.1 | 550.1 |
| 11/25/2015 | 555 | 566.6 | 554.8 | 561.2 |
| 11/26/2015 | 559.9 | 571.3 | 552.6 | 565.6 |
| 11/27/2015 | 561.1 | 561.9 | 555.6 | 558.5 |
| 11/30/2015 | 556.6 | 560.3 | 548.6 | 557.2 |
| 12/01/2015 | 564 | 573.1 | 554.3 | 556.7 |
| 12/02/2015 | 556.1 | 558.9 | 541.1 | 541.8 |
| 12/03/2015 | 542 | 547.8 | 525.1 | 528.8 |
| 12/04/2015 | 528.6 | 536 | 514.2 | 524.8 |
| 12/07/2015 | 527 | 529.7 | 519 | 524.2 |
| 12/08/2015 | 522.6 | 530.2 | 517.4 | 519.6 |
| 12/09/2015 | 518.7 | 521.9 | 505 | 515.7 |
| 12/10/2015 | 513.1 | 518.9 | 507.6 | 509.2 |
| 12/11/2015 | 509 | 515.1 | 491 | 495.35 |
| 12/14/2015 | 498 | 501.9 | 475.55 | 476.2 |
| 12/15/2015 | 481.9 | 484 | 476.33 | 482 |
| 12/16/2015 | 485.6 | 514.1 | 483.7 | 512.7 |
| 12/17/2015 | 530.4 | 559.5 | 525.2 | 549.9 |
| 12/18/2015 | 545 | 556.7 | 544.7 | 551.6 |
| 12/21/2015 | 549 | 565.6 | 544.7 | 549 |
| 12/22/2015 | 554.2 | 561.4 | 553.8 | 560.4 |
| 12/23/2015 | 566 | 588 | 565.2 | 583.6 |
| 12/24/2015 | 587.8 | 590.7 | 584.9 | 589 |
| 12/29/2015 | 586.5 | 587.3 | 577.3 | 580.8 |
| 12/30/2015 | 578.4 | 579.9 | 565.3 | 566.1 |
| 12/31/2015 | 566.2 | 568.5 | 560.4 | 563.7 |