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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 754.6012
CLOSE 754.7433
Low
LOW 666.1
High
HIGH 860
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 670 | 684 | 666.1 | 677.8 |
| 01/04/2017 | 680 | 689 | 678.5 | 683.2 |
| 01/05/2017 | 680.6 | 696 | 679.1 | 690.3 |
| 01/06/2017 | 687.6 | 697.2 | 684.3 | 695.7 |
| 01/09/2017 | 704 | 704.6 | 693.3 | 697.1 |
| 01/10/2017 | 697.5 | 705.66 | 696.9 | 700.7 |
| 01/11/2017 | 700.7 | 709 | 699.9 | 703.4 |
| 01/12/2017 | 697.8 | 715.94 | 697.1 | 703.2 |
| 01/13/2017 | 706.9 | 718.5 | 702.77 | 718.5 |
| 01/16/2017 | 714.6 | 728.1 | 702.77 | 724.3 |
| 01/17/2017 | 753.8 | 784.8 | 744.7 | 744.7 |
| 01/18/2017 | 750.2 | 751.2 | 737.6 | 745.5 |
| 01/19/2017 | 747 | 756.8 | 741 | 748 |
| 01/20/2017 | 748 | 753.8 | 743.1 | 752.9 |
| 01/23/2017 | 744.8 | 751.9 | 739.1 | 749.6 |
| 01/24/2017 | 751.9 | 768.5 | 751.1 | 763 |
| 01/25/2017 | 770 | 792.7 | 770 | 788.8 |
| 01/26/2017 | 788.5 | 796.4 | 782.8 | 789.2 |
| 01/27/2017 | 789.5 | 796.24 | 777.8 | 781.6 |
| 01/30/2017 | 776.9 | 779.2 | 768.5 | 769.2 |
| 01/31/2017 | 771.3 | 789.1 | 767.8 | 774.1 |
| 02/01/2017 | 780.3 | 786.6 | 776.2 | 780.2 |
| 02/02/2017 | 779.5 | 797.3 | 779 | 791.3 |
| 02/03/2017 | 795.8 | 805.19 | 787.92 | 801.5 |
| 02/06/2017 | 818.2 | 821.6 | 794.5 | 803.6 |
| 02/07/2017 | 804.4 | 805.8 | 790.7 | 791.1 |
| 02/08/2017 | 798.9 | 798.9 | 773.6 | 785 |
| 02/09/2017 | 784.1 | 800 | 781.1 | 796.9 |
| 02/10/2017 | 807 | 813 | 794.6 | 795.2 |
| 02/13/2017 | 796.1 | 799.3 | 792.4 | 796.7 |
| 02/14/2017 | 796.7 | 800 | 790 | 798.8 |
| 02/15/2017 | 807.1 | 819.5 | 806.6 | 817.9 |
| 02/16/2017 | 810.1 | 815.5 | 805.6 | 808.2 |
| 02/17/2017 | 800.4 | 800.4 | 772 | 773 |
| 02/20/2017 | 765.9 | 770.8 | 757.6 | 765 |
| 02/21/2017 | 754.4 | 765.7 | 747.4 | 758 |
| 02/22/2017 | 758.6 | 768 | 751.2 | 760.2 |
| 02/23/2017 | 756.5 | 770.4 | 749.3 | 751 |
| 02/24/2017 | 752.7 | 754.3 | 710.3 | 730.5 |
| 02/27/2017 | 735 | 739.9 | 720.3 | 724.3 |
| 02/28/2017 | 726.6 | 728.77 | 715.9 | 722.4 |
| 03/01/2017 | 729 | 750.9 | 723.6 | 748.5 |
| 03/02/2017 | 750 | 751.3 | 733.2 | 741 |
| 03/03/2017 | 738.6 | 751.3 | 733.8 | 745.7 |
| 03/06/2017 | 750.6 | 754 | 740.2 | 742.2 |
| 03/07/2017 | 746.2 | 746.5 | 737.6 | 744.1 |
| 03/08/2017 | 743.1 | 758.3 | 740.2 | 753.9 |
| 03/09/2017 | 750.6 | 752.9 | 732.7 | 739.9 |
| 03/10/2017 | 742 | 747.7 | 738.6 | 741.3 |
| 03/13/2017 | 745.5 | 748.4 | 736.6 | 742.9 |
| 03/14/2017 | 745.6 | 745.6 | 727.9 | 734.1 |
| 03/15/2017 | 738 | 742.3 | 735.4 | 739.8 |
| 03/16/2017 | 748.1 | 752 | 741.4 | 741.7 |
| 03/17/2017 | 740.7 | 744.7 | 729.5 | 730.4 |
| 03/20/2017 | 727 | 734.8 | 719.6 | 732.3 |
| 03/21/2017 | 735 | 739.3 | 726.6 | 731.5 |
| 03/22/2017 | 723 | 725.7 | 706.6 | 725 |
| 03/23/2017 | 717 | 727.4 | 715.1 | 727.3 |
| 03/24/2017 | 725.5 | 729.3 | 724 | 726.6 |
| 03/27/2017 | 717.5 | 723.1 | 711.1 | 723 |
| 03/28/2017 | 724 | 753.7 | 723.3 | 752.4 |
| 03/29/2017 | 754.1 | 756.1 | 743.7 | 756 |
| 03/30/2017 | 755.1 | 769.1 | 750.42 | 766 |
| 03/31/2017 | 767.2 | 772 | 760.5 | 763 |
| 04/03/2017 | 763 | 765.3 | 747 | 748.3 |
| 04/04/2017 | 748.9 | 755 | 742.7 | 744.9 |
| 04/05/2017 | 747.4 | 753.5 | 742.6 | 749 |
| 04/06/2017 | 740.9 | 748.8 | 734.8 | 746.2 |
| 04/07/2017 | 741.3 | 747.9 | 738.3 | 742 |
| 04/10/2017 | 740.3 | 744.3 | 734.2 | 736.6 |
| 04/11/2017 | 736.6 | 741.1 | 722.8 | 726.6 |
| 04/12/2017 | 727.3 | 732.8 | 719.3 | 721.4 |
| 04/13/2017 | 721.3 | 723.6 | 707.8 | 709.5 |
| 04/18/2017 | 713 | 713 | 695.3 | 696.2 |
| 04/19/2017 | 691.6 | 701 | 690 | 693.4 |
| 04/20/2017 | 691.3 | 696.26 | 685.2 | 686 |
| 04/21/2017 | 685.7 | 687.8 | 678.8 | 685.9 |
| 04/24/2017 | 707.5 | 723.5 | 704.5 | 718.5 |
| 04/25/2017 | 719.3 | 729.1 | 715.2 | 728.1 |
| 04/26/2017 | 725 | 771.7 | 721.2 | 757.3 |
| 04/27/2017 | 754.1 | 761 | 738 | 741.3 |
| 04/28/2017 | 723.5 | 732.9 | 716.4 | 721.2 |
| 05/02/2017 | 715 | 721.6 | 707.1 | 709 |
| 05/03/2017 | 706.9 | 716.2 | 704.4 | 715.4 |
| 05/04/2017 | 720 | 730.3 | 709.95 | 715.1 |
| 05/05/2017 | 713 | 718.9 | 701.9 | 717.5 |
| 05/08/2017 | 719.8 | 720.2 | 708.8 | 709.1 |
| 05/09/2017 | 713.4 | 722.8 | 709.6 | 720.9 |
| 05/10/2017 | 720.7 | 735 | 718.6 | 734.4 |
| 05/11/2017 | 738.1 | 765 | 735.9 | 752.5 |
| 05/12/2017 | 745.8 | 751.6 | 743.5 | 745.6 |
| 05/15/2017 | 750 | 769.7 | 746 | 766.9 |
| 05/16/2017 | 764.2 | 770.4 | 761.64 | 763.1 |
| 05/17/2017 | 757 | 763.6 | 749.4 | 750.1 |
| 05/18/2017 | 745.4 | 749.9 | 726.9 | 739 |
| 05/19/2017 | 744.1 | 744.1 | 733.1 | 736 |
| 05/22/2017 | 742.2 | 746.6 | 735.85 | 737.3 |
| 05/23/2017 | 732.9 | 738.4 | 729.9 | 733.6 |
| 05/24/2017 | 732.7 | 738.9 | 727.2 | 733.1 |
| 05/25/2017 | 739.9 | 740.3 | 724 | 728 |
| 05/26/2017 | 728.8 | 736 | 726.7 | 733.5 |
| 05/30/2017 | 730.8 | 732.8 | 724 | 726.5 |
| 05/31/2017 | 730.6 | 755.7 | 727 | 731.9 |
| 06/01/2017 | 737 | 745.1 | 730.9 | 744.8 |
| 06/02/2017 | 750 | 759.9 | 743.9 | 745 |
| 06/05/2017 | 746.6 | 755.8 | 743.58 | 753 |
| 06/06/2017 | 747.7 | 756.9 | 746.5 | 752.2 |
| 06/07/2017 | 752 | 764.7 | 745.57 | 752.1 |
| 06/08/2017 | 754.5 | 762.7 | 752 | 759 |
| 06/09/2017 | 764 | 781.3 | 745.19 | 780.2 |
| 06/12/2017 | 792 | 792 | 771.8 | 779.6 |
| 06/13/2017 | 779.8 | 785.4 | 768 | 769.3 |
| 06/14/2017 | 768.6 | 770.9 | 756.1 | 756.1 |
| 06/15/2017 | 758.5 | 760.8 | 747.4 | 751.4 |
| 06/16/2017 | 755.5 | 759.9 | 745.6 | 750.1 |
| 06/19/2017 | 756.1 | 764.1 | 755.7 | 760.9 |
| 06/20/2017 | 762.2 | 765.6 | 753.5 | 753.7 |
| 06/21/2017 | 753 | 753.9 | 743.3 | 743.7 |
| 06/22/2017 | 746.3 | 746.3 | 737.1 | 742.4 |
| 06/23/2017 | 742.3 | 747 | 732.5 | 739 |
| 06/26/2017 | 742.8 | 753 | 741.6 | 743.9 |
| 06/27/2017 | 744 | 757.1 | 744 | 757.1 |
| 06/28/2017 | 752.8 | 764.3 | 751.2 | 763.5 |
| 06/29/2017 | 770.2 | 784.1 | 770 | 774.8 |
| 06/30/2017 | 776.7 | 784.5 | 771.4 | 777.2 |
| 07/03/2017 | 782.1 | 788.4 | 777.4 | 786 |
| 07/04/2017 | 779.7 | 788.2 | 778.2 | 781 |
| 07/05/2017 | 785.8 | 792.2 | 779.9 | 789.7 |
| 07/06/2017 | 790.7 | 796.2 | 785.6 | 793.8 |
| 07/07/2017 | 793.7 | 810.3 | 789.8 | 802.8 |
| 07/10/2017 | 808.6 | 816.4 | 806 | 812.4 |
| 07/11/2017 | 814.6 | 819.8 | 811.4 | 813 |
| 07/12/2017 | 815.5 | 818.5 | 811.1 | 817.3 |
| 07/13/2017 | 814.6 | 817.7 | 813 | 815.8 |
| 07/14/2017 | 814.1 | 816 | 807.1 | 808.5 |
| 07/17/2017 | 811.2 | 813.5 | 805.8 | 810.9 |
| 07/18/2017 | 807.2 | 812.3 | 801.8 | 804.3 |
| 07/19/2017 | 807 | 813 | 803.7 | 810.1 |
| 07/20/2017 | 811.7 | 827.6 | 809.5 | 825 |
| 07/21/2017 | 825.6 | 828.1 | 810.7 | 813.7 |
| 07/24/2017 | 817.7 | 821.4 | 812 | 817.6 |
| 07/25/2017 | 821.7 | 845.9 | 821.5 | 841.2 |
| 07/26/2017 | 841.3 | 842.9 | 826.5 | 834.4 |
| 07/27/2017 | 831.2 | 843.7 | 825.1 | 839.2 |
| 07/28/2017 | 825.5 | 835.9 | 821.4 | 827.1 |
| 07/31/2017 | 835.9 | 852.1 | 835.9 | 846.7 |
| 08/01/2017 | 853.8 | 856 | 843.4 | 846.2 |
| 08/02/2017 | 853.1 | 860 | 791.3 | 795 |
| 08/03/2017 | 792.1 | 792.1 | 774 | 790.6 |
| 08/04/2017 | 789 | 808 | 789 | 802.5 |
| 08/07/2017 | 804.8 | 807 | 799.7 | 802.8 |
| 08/08/2017 | 802 | 813.7 | 800 | 804 |
| 08/09/2017 | 797.6 | 797.6 | 780.9 | 783.1 |
| 08/10/2017 | 780.9 | 783 | 769.7 | 775.1 |
| 08/11/2017 | 761.7 | 768.4 | 752.4 | 753.6 |
| 08/14/2017 | 765.6 | 779.7 | 763.8 | 769.3 |
| 08/15/2017 | 772.6 | 780.1 | 770 | 776.9 |
| 08/16/2017 | 777.1 | 784.1 | 773.9 | 776.1 |
| 08/17/2017 | 771.4 | 772.3 | 753 | 755 |
| 08/18/2017 | 753.1 | 753.5 | 746.1 | 751.4 |
| 08/21/2017 | 752 | 757.9 | 750.8 | 757.9 |
| 08/22/2017 | 761 | 773.5 | 761 | 765.2 |
| 08/23/2017 | 764.2 | 773.3 | 761.5 | 767 |
| 08/24/2017 | 763 | 781.8 | 763 | 776.7 |
| 08/25/2017 | 776.7 | 787.2 | 776.7 | 777.1 |
| 08/29/2017 | 767 | 767.7 | 754.4 | 767.7 |
| 08/30/2017 | 773.4 | 777.8 | 767.2 | 772.5 |
| 08/31/2017 | 777.9 | 780.4 | 768.8 | 770 |
| 09/01/2017 | 773.6 | 777.6 | 768.6 | 773.9 |
| 09/04/2017 | 763.2 | 768.1 | 760 | 762.4 |
| 09/05/2017 | 764.9 | 767.8 | 753.3 | 755 |
| 09/06/2017 | 750.5 | 753.7 | 735.4 | 749.3 |
| 09/07/2017 | 752 | 752 | 739.4 | 740.5 |
| 09/08/2017 | 738.8 | 742.9 | 729.6 | 740.9 |
| 09/11/2017 | 746 | 754 | 739.7 | 749.6 |
| 09/12/2017 | 747.5 | 758.5 | 744.4 | 753.9 |
| 09/13/2017 | 749 | 757.6 | 747.5 | 756.8 |
| 09/14/2017 | 752.9 | 758.7 | 750 | 750.8 |
| 09/15/2017 | 745 | 748.2 | 734 | 734.8 |
| 09/18/2017 | 738.8 | 741.9 | 735.5 | 740.8 |
| 09/19/2017 | 741 | 741 | 734.3 | 736.1 |
| 09/20/2017 | 737.8 | 743.8 | 727.2 | 731.8 |
| 09/21/2017 | 735.5 | 742 | 732.9 | 735.6 |
| 09/22/2017 | 732.7 | 732.7 | 722.8 | 730 |
| 09/25/2017 | 723 | 725.1 | 714.9 | 717.6 |
| 09/26/2017 | 720.7 | 725.6 | 715.8 | 718.4 |
| 09/27/2017 | 726.8 | 741.6 | 726.8 | 731.2 |
| 09/28/2017 | 739.7 | 739.7 | 729.1 | 739.1 |
| 09/29/2017 | 735 | 744 | 733.4 | 741.6 |
| 10/02/2017 | 740.2 | 755.9 | 737.7 | 755.2 |
| 10/03/2017 | 754 | 772.6 | 753.2 | 771.3 |
| 10/04/2017 | 768 | 783.5 | 766.7 | 774.8 |
| 10/05/2017 | 772.8 | 778.8 | 757.5 | 778.4 |
| 10/06/2017 | 762 | 778.2 | 762 | 772.9 |
| 10/09/2017 | 768.9 | 774.3 | 768.2 | 770.8 |
| 10/10/2017 | 776.5 | 782.4 | 763.9 | 767.3 |
| 10/11/2017 | 770.7 | 771.2 | 761.1 | 765 |
| 10/12/2017 | 761.2 | 763.5 | 755.3 | 758.5 |
| 10/13/2017 | 748.9 | 753 | 739.6 | 746.1 |
| 10/16/2017 | 750.9 | 754.2 | 746.9 | 751.3 |
| 10/17/2017 | 751.1 | 759.9 | 749.13 | 750.8 |
| 10/18/2017 | 753.2 | 757.7 | 746.9 | 756.5 |
| 10/19/2017 | 752.3 | 756.5 | 746.6 | 748.7 |
| 10/20/2017 | 755.1 | 775.3 | 752.27 | 772.1 |
| 10/23/2017 | 767.6 | 770.8 | 762 | 767.7 |
| 10/24/2017 | 763.3 | 784.9 | 751.84 | 783.3 |
| 10/25/2017 | 783.5 | 784.6 | 755.1 | 759.6 |
| 10/26/2017 | 765.1 | 771.6 | 759.1 | 761.4 |
| 10/27/2017 | 773 | 773 | 744.9 | 753.7 |
| 10/30/2017 | 757.6 | 759.66 | 749.9 | 751 |
| 10/31/2017 | 747.6 | 753.7 | 744.7 | 750.4 |
| 11/01/2017 | 754.3 | 765 | 697.4 | 705 |
| 11/02/2017 | 710.8 | 726.7 | 699.35 | 725.8 |
| 11/03/2017 | 728.9 | 731.4 | 720.1 | 723.5 |
| 11/06/2017 | 721.1 | 722 | 712.8 | 718.6 |
| 11/07/2017 | 723.5 | 724.8 | 713.7 | 722.9 |
| 11/08/2017 | 720.9 | 734.3 | 715.3 | 734 |
| 11/09/2017 | 724.9 | 739.3 | 720.9 | 732.6 |
| 11/10/2017 | 728.8 | 735.3 | 728.5 | 734 |
| 11/13/2017 | 740 | 740 | 724.3 | 727.9 |
| 11/14/2017 | 727.6 | 727.8 | 718.2 | 721.3 |
| 11/15/2017 | 720.5 | 725.3 | 715.2 | 723.4 |
| 11/16/2017 | 727.2 | 730.6 | 717.2 | 721.2 |
| 11/17/2017 | 718.9 | 726.1 | 715.8 | 726.1 |
| 11/20/2017 | 717.2 | 729 | 716.4 | 723.8 |
| 11/21/2017 | 720.3 | 726.6 | 718.2 | 723 |
| 11/22/2017 | 722.1 | 758.4 | 721.9 | 744.1 |
| 11/23/2017 | 736.9 | 743.6 | 734.5 | 736.1 |
| 11/24/2017 | 737.1 | 745.7 | 735.6 | 739.9 |
| 11/27/2017 | 734 | 741.8 | 729.5 | 734.3 |
| 11/28/2017 | 732.4 | 742.5 | 729.8 | 742.5 |
| 11/29/2017 | 741.7 | 756.3 | 739.5 | 749 |
| 11/30/2017 | 744.9 | 751 | 736.5 | 738.4 |
| 12/01/2017 | 737 | 738.7 | 722.83 | 722.9 |
| 12/04/2017 | 732 | 736.1 | 723.5 | 727.2 |
| 12/05/2017 | 742 | 756.9 | 734.4 | 749.2 |
| 12/06/2017 | 742 | 754.2 | 740.8 | 746.8 |
| 12/07/2017 | 750 | 756 | 747.1 | 751.9 |
| 12/08/2017 | 751.9 | 762.9 | 750.1 | 759.7 |
| 12/11/2017 | 765.8 | 777.9 | 764.5 | 772.2 |
| 12/12/2017 | 771.6 | 772.9 | 762 | 772.9 |
| 12/13/2017 | 774.7 | 779 | 768.3 | 774 |
| 12/14/2017 | 764 | 770 | 757.7 | 759.4 |
| 12/15/2017 | 757.3 | 759.8 | 749.4 | 757.1 |
| 12/18/2017 | 762.1 | 765.9 | 754.9 | 764.2 |
| 12/19/2017 | 762.6 | 779.1 | 761.3 | 771 |
| 12/20/2017 | 770.1 | 773.5 | 764.7 | 768.4 |
| 12/21/2017 | 768.4 | 775.2 | 760.3 | 773.1 |
| 12/22/2017 | 767.5 | 775.1 | 764 | 768.4 |
| 12/27/2017 | 765.9 | 776.6 | 761.1 | 772.4 |
| 12/28/2017 | 769 | 776.5 | 766.9 | 773.8 |
| 12/29/2017 | 773.1 | 780.6 | 771.2 | 780.1 |