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
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 566.4403
CLOSE 566.9575
Low
LOW 373.4
High
HIGH 719.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 551.2 | 563.7 | 529.3 | 541.7 |
| 01/05/2016 | 546.3 | 546.3 | 521.4 | 532.3 |
| 01/06/2016 | 530.4 | 531.68 | 507.2 | 515.6 |
| 01/07/2016 | 501 | 509.6 | 492.9 | 505.8 |
| 01/08/2016 | 509.3 | 523.2 | 503.7 | 505.5 |
| 01/11/2016 | 505.4 | 519.5 | 503.8 | 506.6 |
| 01/12/2016 | 509.6 | 520.6 | 500.7 | 513.9 |
| 01/13/2016 | 517.6 | 524 | 512.9 | 516.3 |
| 01/14/2016 | 511 | 523.9 | 494.7 | 518.8 |
| 01/15/2016 | 513.5 | 518.8 | 493.8 | 496.3 |
| 01/18/2016 | 496.1 | 505.6 | 487.15 | 489.1 |
| 01/19/2016 | 500 | 503.9 | 486.95 | 491 |
| 01/20/2016 | 479 | 480.84 | 463.05 | 467 |
| 01/21/2016 | 466.8 | 482.1 | 455.5 | 479.25 |
| 01/22/2016 | 488.4 | 494.1 | 481 | 488.5 |
| 01/25/2016 | 493.95 | 494.05 | 474.6 | 478.15 |
| 01/26/2016 | 470.35 | 480.45 | 459.6 | 477.3 |
| 01/27/2016 | 477 | 480.8 | 463.65 | 471.35 |
| 01/28/2016 | 470.85 | 484.9 | 457.25 | 459.45 |
| 01/29/2016 | 468.45 | 471 | 459.65 | 471 |
| 02/01/2016 | 472.45 | 475.15 | 450 | 460 |
| 02/02/2016 | 457.85 | 457.85 | 425.8 | 432.7 |
| 02/03/2016 | 430.7 | 434 | 404.65 | 414.2 |
| 02/04/2016 | 424.7 | 445.75 | 420.7 | 437.45 |
| 02/05/2016 | 440 | 459.85 | 431.65 | 453.05 |
| 02/08/2016 | 464.3 | 469.9 | 427 | 427 |
| 02/09/2016 | 427.85 | 430.7 | 398.05 | 403.3 |
| 02/10/2016 | 406.2 | 413.65 | 396.3 | 407.4 |
| 02/11/2016 | 406.1 | 409.45 | 373.4 | 386.65 |
| 02/12/2016 | 394 | 429 | 393.35 | 429 |
| 02/15/2016 | 441.25 | 453.9 | 435.75 | 453.05 |
| 02/16/2016 | 453.1 | 454.55 | 417.88 | 428.85 |
| 02/17/2016 | 430.45 | 446.5 | 428.2 | 446.25 |
| 02/18/2016 | 447.7 | 451.4 | 419.3 | 421.8 |
| 02/19/2016 | 422.1 | 430.45 | 409.7 | 414.6 |
| 02/22/2016 | 424.6 | 439.35 | 418.1 | 436.3 |
| 02/23/2016 | 432 | 436.3 | 383.85 | 406.95 |
| 02/24/2016 | 406.95 | 406.95 | 378.5 | 389.1 |
| 02/25/2016 | 395.85 | 405.15 | 389.1 | 398.7 |
| 02/26/2016 | 393 | 433.1 | 391.45 | 430 |
| 02/29/2016 | 419.45 | 436.4 | 410 | 430.45 |
| 03/01/2016 | 430.65 | 439 | 425.65 | 431.95 |
| 03/02/2016 | 438.65 | 458.45 | 437.45 | 454.85 |
| 03/03/2016 | 455 | 489 | 452 | 469.95 |
| 03/04/2016 | 474.05 | 487.7 | 471.95 | 486.1 |
| 03/07/2016 | 477.05 | 489.1 | 464.25 | 481.75 |
| 03/08/2016 | 474.55 | 500 | 470 | 480.5 |
| 03/09/2016 | 477 | 484.95 | 464 | 469.5 |
| 03/10/2016 | 469.9 | 478.1 | 448.5 | 448.5 |
| 03/11/2016 | 459 | 475.37 | 448.57 | 467.8 |
| 03/14/2016 | 469.9 | 490.9 | 467.85 | 483.55 |
| 03/15/2016 | 478.6 | 481.45 | 461.2 | 464 |
| 03/16/2016 | 462.75 | 467.1 | 451.25 | 456.3 |
| 03/17/2016 | 465.1 | 467.45 | 441 | 459.05 |
| 03/18/2016 | 457.15 | 505.5 | 455.9 | 493.9 |
| 03/21/2016 | 488.7 | 505 | 486.6 | 488.55 |
| 03/22/2016 | 485 | 498.25 | 478.65 | 494.7 |
| 03/23/2016 | 491.6 | 496.55 | 474.95 | 477.6 |
| 03/24/2016 | 470 | 470 | 431 | 440.55 |
| 03/29/2016 | 444.5 | 449.9 | 430.85 | 439.45 |
| 03/30/2016 | 449.6 | 477.5 | 447.85 | 472.1 |
| 03/31/2016 | 469.55 | 479.85 | 458.7 | 472.55 |
| 04/01/2016 | 465 | 479.2 | 448.8 | 453.85 |
| 04/04/2016 | 451.05 | 456.45 | 445.55 | 452.05 |
| 04/05/2016 | 448.05 | 455.45 | 430.61 | 432.7 |
| 04/06/2016 | 435.85 | 440.7 | 427.15 | 433.65 |
| 04/07/2016 | 434.15 | 443.7 | 425.65 | 433.8 |
| 04/08/2016 | 435.05 | 448.4 | 435.05 | 443.55 |
| 04/11/2016 | 443.15 | 454.15 | 440.95 | 447.95 |
| 04/12/2016 | 456.5 | 475.6 | 453.65 | 470.7 |
| 04/13/2016 | 480.3 | 523.2 | 470.7 | 520.8 |
| 04/14/2016 | 517.7 | 523 | 500.3 | 516.6 |
| 04/15/2016 | 516.4 | 522.1 | 511 | 520.9 |
| 04/18/2016 | 505.3 | 529.4 | 498.6 | 523 |
| 04/19/2016 | 527.2 | 546.7 | 522.4 | 541.9 |
| 04/20/2016 | 535.9 | 567.8 | 533 | 559 |
| 04/21/2016 | 558.6 | 568 | 547.81 | 556.3 |
| 04/22/2016 | 550.2 | 559 | 547.16 | 556.2 |
| 04/25/2016 | 554.8 | 556.6 | 516.8 | 520.6 |
| 04/26/2016 | 521 | 598 | 511.9 | 571.4 |
| 04/27/2016 | 561 | 567.36 | 549.6 | 565 |
| 04/28/2016 | 556.2 | 573.5 | 547.5 | 570.6 |
| 04/29/2016 | 559.4 | 572.9 | 552.1 | 552.1 |
| 05/03/2016 | 552.9 | 553.9 | 520.3 | 520.3 |
| 05/04/2016 | 519 | 531.5 | 506.1 | 507.8 |
| 05/05/2016 | 513.1 | 518 | 503.9 | 507 |
| 05/06/2016 | 504.5 | 505.67 | 484.75 | 498.45 |
| 05/09/2016 | 506.1 | 507.5 | 476.75 | 477.35 |
| 05/10/2016 | 483.85 | 496.1 | 481.2 | 495.95 |
| 05/11/2016 | 497.1 | 501.8 | 480.95 | 497.3 |
| 05/12/2016 | 493.7 | 511.1 | 483.75 | 490.1 |
| 05/13/2016 | 486.35 | 509.9 | 483.9 | 506.5 |
| 05/16/2016 | 505 | 511.4 | 502.3 | 507 |
| 05/17/2016 | 511 | 522 | 504.4 | 517.7 |
| 05/18/2016 | 506.4 | 521.9 | 496.75 | 520 |
| 05/19/2016 | 518.3 | 539.1 | 510.5 | 511.8 |
| 05/20/2016 | 521.1 | 529 | 516.8 | 526.2 |
| 05/23/2016 | 523.5 | 529.9 | 516.2 | 524.5 |
| 05/24/2016 | 519.9 | 540.5 | 517.3 | 536 |
| 05/25/2016 | 542.3 | 558.7 | 536.8 | 554.6 |
| 05/26/2016 | 548 | 551.9 | 536.4 | 549.2 |
| 05/27/2016 | 547 | 551 | 539.43 | 542.8 |
| 05/31/2016 | 545 | 546.7 | 527.7 | 529.3 |
| 06/01/2016 | 530.4 | 531.8 | 515.3 | 522.3 |
| 06/02/2016 | 522.7 | 548 | 522 | 533.7 |
| 06/03/2016 | 537.8 | 544.6 | 524.3 | 527.2 |
| 06/06/2016 | 530.8 | 543.9 | 528.2 | 538.3 |
| 06/07/2016 | 542 | 550.82 | 537.9 | 539.6 |
| 06/08/2016 | 538.7 | 548.1 | 537.9 | 545.2 |
| 06/09/2016 | 545.5 | 549.4 | 533.9 | 535.4 |
| 06/10/2016 | 531.5 | 534.9 | 512.9 | 515.9 |
| 06/13/2016 | 506.9 | 515.41 | 499.05 | 500.9 |
| 06/14/2016 | 499 | 506.8 | 490.6 | 492.3 |
| 06/15/2016 | 502.1 | 518 | 494.2 | 505 |
| 06/16/2016 | 492.2 | 503.8 | 490.8 | 498.75 |
| 06/17/2016 | 505.2 | 529.34 | 501.1 | 526.2 |
| 06/20/2016 | 543 | 557.3 | 516.54 | 551.7 |
| 06/21/2016 | 547.5 | 559.6 | 542.9 | 554.9 |
| 06/22/2016 | 557.9 | 575.9 | 551.5 | 566.7 |
| 06/23/2016 | 569.9 | 580.2 | 559 | 578.2 |
| 06/24/2016 | 531 | 582.5 | 471.34 | 563.3 |
| 06/27/2016 | 558.3 | 565.5 | 518.7 | 528 |
| 06/28/2016 | 544.5 | 553.6 | 537.2 | 539 |
| 06/29/2016 | 552.5 | 557.3 | 530.2 | 557.3 |
| 06/30/2016 | 554.5 | 565 | 547.2 | 564.6 |
| 07/01/2016 | 573.4 | 589.3 | 561.6 | 581.6 |
| 07/04/2016 | 580.9 | 581.8 | 566.5 | 572 |
| 07/05/2016 | 567.1 | 579 | 557 | 560.2 |
| 07/06/2016 | 559.1 | 571.9 | 550.5 | 562.9 |
| 07/07/2016 | 568.5 | 580.2 | 565.7 | 571.3 |
| 07/08/2016 | 571.2 | 591.7 | 566.9 | 586.8 |
| 07/11/2016 | 592.6 | 596.4 | 569 | 592.4 |
| 07/12/2016 | 590.3 | 608.4 | 586 | 600.3 |
| 07/13/2016 | 606.9 | 613 | 593.3 | 599 |
| 07/14/2016 | 605.5 | 612.4 | 598.9 | 607.5 |
| 07/15/2016 | 602.5 | 608.8 | 591.8 | 599.9 |
| 07/18/2016 | 607.3 | 611.1 | 595 | 606.5 |
| 07/19/2016 | 602.5 | 604.7 | 592.9 | 601.8 |
| 07/20/2016 | 608.2 | 618.6 | 602.7 | 617.5 |
| 07/21/2016 | 615.3 | 623.2 | 611.7 | 616 |
| 07/22/2016 | 610.2 | 615.3 | 606 | 613.4 |
| 07/25/2016 | 613.5 | 621.6 | 607.5 | 614.9 |
| 07/26/2016 | 616.7 | 627.6 | 610.8 | 623.6 |
| 07/27/2016 | 625.4 | 634.4 | 620.9 | 630.1 |
| 07/28/2016 | 627.2 | 629.3 | 603.3 | 605.6 |
| 07/29/2016 | 606.9 | 610.5 | 600 | 604.6 |
| 08/01/2016 | 610.2 | 613 | 598.9 | 598.9 |
| 08/02/2016 | 603 | 603 | 578.1 | 589.6 |
| 08/03/2016 | 595.4 | 655 | 581.1 | 614.3 |
| 08/04/2016 | 616.9 | 651.2 | 611.54 | 646 |
| 08/05/2016 | 647.9 | 651.5 | 625 | 638.6 |
| 08/08/2016 | 646.5 | 658.3 | 640.9 | 649.4 |
| 08/09/2016 | 651.8 | 672.2 | 648.1 | 668.2 |
| 08/10/2016 | 661.7 | 669.3 | 654 | 660.9 |
| 08/11/2016 | 664.9 | 669.71 | 653.5 | 662.6 |
| 08/12/2016 | 660.6 | 664.8 | 655.4 | 656.5 |
| 08/15/2016 | 659.6 | 661.8 | 654.1 | 656.9 |
| 08/16/2016 | 651.9 | 660.7 | 650 | 653.1 |
| 08/17/2016 | 647.3 | 649 | 626.9 | 637.1 |
| 08/18/2016 | 642 | 644.1 | 630.1 | 635.3 |
| 08/19/2016 | 636.6 | 638.99 | 618 | 624.8 |
| 08/22/2016 | 625.7 | 633.4 | 616.6 | 621 |
| 08/23/2016 | 625.8 | 630.6 | 623.2 | 626 |
| 08/24/2016 | 622.6 | 628.62 | 620.2 | 624.2 |
| 08/25/2016 | 621.1 | 624.1 | 613.9 | 617.2 |
| 08/26/2016 | 618.7 | 626.1 | 617 | 622.9 |
| 08/30/2016 | 624 | 635.2 | 623.6 | 632.7 |
| 08/31/2016 | 636 | 648.8 | 634.3 | 642 |
| 09/01/2016 | 644 | 656.2 | 636.6 | 642.9 |
| 09/02/2016 | 646.3 | 665.3 | 638.8 | 661.4 |
| 09/05/2016 | 659.1 | 661.8 | 651.9 | 658.5 |
| 09/06/2016 | 652 | 653 | 637.2 | 639 |
| 09/07/2016 | 639 | 640.1 | 630.21 | 637 |
| 09/08/2016 | 638.5 | 643.5 | 628.4 | 640.8 |
| 09/09/2016 | 639.6 | 648.4 | 635.2 | 639.7 |
| 09/12/2016 | 628.3 | 631.5 | 612 | 618.8 |
| 09/13/2016 | 621.3 | 623.6 | 612.2 | 612.9 |
| 09/14/2016 | 616.6 | 625 | 611.4 | 620.1 |
| 09/15/2016 | 617.2 | 627.2 | 617.02 | 624.2 |
| 09/16/2016 | 619.6 | 621.4 | 602 | 607.1 |
| 09/19/2016 | 614.6 | 634.7 | 614.6 | 630 |
| 09/20/2016 | 629.4 | 635.8 | 626.19 | 626.5 |
| 09/21/2016 | 638.7 | 642.4 | 631.17 | 636.4 |
| 09/22/2016 | 636.5 | 655.5 | 632.5 | 651.7 |
| 09/23/2016 | 647.1 | 648.1 | 635.6 | 639.1 |
| 09/26/2016 | 633.8 | 635.4 | 622.6 | 625.7 |
| 09/27/2016 | 631.8 | 633.7 | 599.1 | 610.1 |
| 09/28/2016 | 610.8 | 627.5 | 609 | 621.4 |
| 09/29/2016 | 628.6 | 635 | 624 | 630.8 |
| 09/30/2016 | 617.2 | 629.2 | 612 | 628.3 |
| 10/03/2016 | 628.3 | 640.4 | 625.1 | 634.2 |
| 10/04/2016 | 638.4 | 656.9 | 636.2 | 649.6 |
| 10/05/2016 | 648.7 | 664 | 637.46 | 661.4 |
| 10/06/2016 | 662.6 | 665.4 | 651.7 | 655.1 |
| 10/07/2016 | 659.9 | 674.9 | 656.3 | 673.9 |
| 10/10/2016 | 674.6 | 681.5 | 668.2 | 678.7 |
| 10/11/2016 | 676.6 | 683 | 667.1 | 668.7 |
| 10/12/2016 | 666.8 | 668.5 | 653.1 | 655.1 |
| 10/13/2016 | 650.5 | 655.1 | 633.5 | 641.3 |
| 10/14/2016 | 647.9 | 661.4 | 642.98 | 652.1 |
| 10/17/2016 | 658 | 669.4 | 655.85 | 658.4 |
| 10/18/2016 | 664 | 682.9 | 661 | 676.8 |
| 10/19/2016 | 675 | 689.9 | 674.7 | 685.3 |
| 10/20/2016 | 685.1 | 699.35 | 681.6 | 699.2 |
| 10/21/2016 | 697 | 707.65 | 697 | 705.6 |
| 10/24/2016 | 704.8 | 716.28 | 687.24 | 711.9 |
| 10/25/2016 | 706.7 | 710.8 | 694.5 | 705.4 |
| 10/26/2016 | 702 | 704.6 | 691.2 | 698 |
| 10/27/2016 | 695.9 | 700.7 | 689.7 | 700.7 |
| 10/28/2016 | 696.9 | 703.7 | 690.9 | 702.6 |
| 10/31/2016 | 698.6 | 719.3 | 698.6 | 711.9 |
| 11/01/2016 | 716 | 719 | 660.6 | 673.3 |
| 11/02/2016 | 660.3 | 661 | 637.5 | 644.1 |
| 11/03/2016 | 643.6 | 658.3 | 631.6 | 645.5 |
| 11/04/2016 | 640 | 641.1 | 627.8 | 632.9 |
| 11/07/2016 | 645.2 | 649.2 | 632.9 | 649.2 |
| 11/08/2016 | 646.2 | 650.4 | 639.16 | 646 |
| 11/09/2016 | 627 | 658.3 | 615 | 653.6 |
| 11/10/2016 | 660.7 | 694.6 | 657.9 | 659 |
| 11/11/2016 | 663.9 | 665.4 | 609.6 | 617.2 |
| 11/14/2016 | 628.6 | 634.5 | 618.9 | 627.7 |
| 11/15/2016 | 635.1 | 637.3 | 620.6 | 636.5 |
| 11/16/2016 | 636.6 | 646.3 | 622.5 | 630.2 |
| 11/17/2016 | 627.3 | 642.1 | 626.3 | 639.6 |
| 11/18/2016 | 640.2 | 644.9 | 621.9 | 625.2 |
| 11/21/2016 | 629.5 | 637.3 | 623 | 635 |
| 11/22/2016 | 642.8 | 653.4 | 636.7 | 645.4 |
| 11/23/2016 | 646 | 647.8 | 631 | 641.8 |
| 11/24/2016 | 641.2 | 643.62 | 634 | 636.8 |
| 11/25/2016 | 638.8 | 639 | 630.5 | 634.5 |
| 11/28/2016 | 634.5 | 634.5 | 622.9 | 630 |
| 11/29/2016 | 624.8 | 631.4 | 621.5 | 631.3 |
| 11/30/2016 | 628.1 | 641.6 | 622.3 | 641.1 |
| 12/01/2016 | 638 | 650 | 635.9 | 650 |
| 12/02/2016 | 641.1 | 652.3 | 639.3 | 645 |
| 12/05/2016 | 634.9 | 649.3 | 633.86 | 642.8 |
| 12/06/2016 | 642 | 659.1 | 638.7 | 657 |
| 12/07/2016 | 664.9 | 689.1 | 664.9 | 684.7 |
| 12/08/2016 | 672.9 | 679.4 | 663.4 | 666.4 |
| 12/09/2016 | 666.8 | 667 | 656.6 | 657.5 |
| 12/12/2016 | 653.9 | 658.1 | 648.1 | 653 |
| 12/13/2016 | 650.9 | 670.7 | 646.4 | 668.2 |
| 12/14/2016 | 665.4 | 685.9 | 665.4 | 682.8 |
| 12/15/2016 | 676.1 | 691.37 | 672.2 | 687.6 |
| 12/16/2016 | 684.9 | 704.9 | 682.2 | 685 |
| 12/19/2016 | 683.3 | 684.6 | 664.8 | 665.7 |
| 12/20/2016 | 661.4 | 671.4 | 658 | 664.8 |
| 12/21/2016 | 666 | 667.1 | 661.3 | 667.1 |
| 12/22/2016 | 663.9 | 668.1 | 657.9 | 663.8 |
| 12/23/2016 | 663.2 | 666.6 | 654.7 | 661.6 |
| 12/28/2016 | 658.3 | 663.9 | 654.2 | 659.7 |
| 12/29/2016 | 656.1 | 659.2 | 649.8 | 651.8 |
| 12/30/2016 | 653.4 | 663.6 | 652.9 | 663.6 |