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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 693.7899
CLOSE 692.8581
Low
LOW 514.2
High
HIGH 864.2
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 779.4 | 785.6 | 769.5 | 777.7 |
| 01/03/2018 | 775.1 | 780.8 | 767 | 777.5 |
| 01/04/2018 | 779.5 | 796.5 | 772.7 | 791.6 |
| 01/05/2018 | 792.1 | 802.1 | 786.6 | 794 |
| 01/08/2018 | 794.7 | 803.2 | 792.7 | 795.4 |
| 01/09/2018 | 793.8 | 796.3 | 789.5 | 792.8 |
| 01/10/2018 | 796.2 | 828.5 | 793.2 | 818.7 |
| 01/11/2018 | 822 | 832.2 | 813.8 | 829.4 |
| 01/12/2018 | 828.1 | 836.6 | 825.8 | 833 |
| 01/15/2018 | 822.4 | 825.2 | 816 | 816.1 |
| 01/16/2018 | 818.9 | 820.1 | 813.8 | 817.4 |
| 01/17/2018 | 818.7 | 825.4 | 814.4 | 819.5 |
| 01/18/2018 | 822.8 | 823.3 | 815.9 | 819 |
| 01/19/2018 | 816 | 822.1 | 815.2 | 819 |
| 01/22/2018 | 817.4 | 824.8 | 813.4 | 823.8 |
| 01/23/2018 | 833.4 | 840.4 | 830.4 | 833.6 |
| 01/24/2018 | 833 | 836.4 | 825.4 | 825.9 |
| 01/25/2018 | 831.3 | 844.6 | 830.5 | 833 |
| 01/26/2018 | 839.6 | 857.4 | 836 | 849.2 |
| 01/29/2018 | 849.1 | 851.6 | 837.3 | 838.7 |
| 01/30/2018 | 828.4 | 831.3 | 813.4 | 814.1 |
| 01/31/2018 | 815.6 | 825.9 | 811.9 | 819.6 |
| 02/01/2018 | 823.8 | 835.2 | 815.2 | 823.6 |
| 02/02/2018 | 820.8 | 823.3 | 813 | 813.9 |
| 02/05/2018 | 810.9 | 822 | 804.2 | 811.6 |
| 02/06/2018 | 781.9 | 799.6 | 778.5 | 785 |
| 02/07/2018 | 783 | 808.1 | 775.6 | 803.6 |
| 02/08/2018 | 796.9 | 810.2 | 794.1 | 797.5 |
| 02/09/2018 | 785.9 | 797.5 | 782.5 | 788.1 |
| 02/12/2018 | 796.2 | 806 | 793.15 | 802.4 |
| 02/13/2018 | 803 | 808.8 | 801.7 | 803.8 |
| 02/14/2018 | 816.2 | 816.2 | 800.2 | 809 |
| 02/15/2018 | 817.5 | 828.3 | 813.5 | 817.5 |
| 02/16/2018 | 823.9 | 827.6 | 819.5 | 821.5 |
| 02/19/2018 | 824.6 | 825 | 816 | 818.8 |
| 02/20/2018 | 816 | 820.8 | 813.6 | 820.2 |
| 02/21/2018 | 823.7 | 836.1 | 822 | 831.4 |
| 02/22/2018 | 828 | 850 | 827.9 | 830 |
| 02/23/2018 | 828.8 | 829.8 | 826 | 829.6 |
| 02/26/2018 | 826.1 | 831.9 | 826.1 | 829 |
| 02/27/2018 | 825 | 864.2 | 812.3 | 839 |
| 02/28/2018 | 823.7 | 825 | 810.4 | 810.8 |
| 03/01/2018 | 808.5 | 809.6 | 790 | 795.7 |
| 03/02/2018 | 794.3 | 797.2 | 780 | 780 |
| 03/05/2018 | 778.8 | 783.2 | 770 | 775.1 |
| 03/06/2018 | 793 | 793 | 784 | 784 |
| 03/07/2018 | 774.2 | 781.7 | 771.8 | 781.7 |
| 03/08/2018 | 773.9 | 780 | 768.8 | 778.2 |
| 03/09/2018 | 778.2 | 783.7 | 776.2 | 778.9 |
| 03/12/2018 | 782 | 788.4 | 781.5 | 782 |
| 03/13/2018 | 783.7 | 783.7 | 775.2 | 777 |
| 03/14/2018 | 772.8 | 772.8 | 756.6 | 763.9 |
| 03/15/2018 | 760.5 | 772.6 | 759.2 | 769.3 |
| 03/16/2018 | 763.8 | 779 | 763.5 | 767.4 |
| 03/19/2018 | 767.5 | 770 | 753.1 | 754.8 |
| 03/20/2018 | 758.9 | 758.9 | 749.7 | 749.7 |
| 03/21/2018 | 751.2 | 753.1 | 740 | 747.1 |
| 03/22/2018 | 740.1 | 741.4 | 723.3 | 727.1 |
| 03/23/2018 | 723.6 | 723.6 | 709.1 | 713.5 |
| 03/26/2018 | 716.1 | 717.7 | 702.3 | 706.5 |
| 03/27/2018 | 718.2 | 729.8 | 715.7 | 719.2 |
| 03/28/2018 | 712.5 | 715.1 | 702.6 | 715.1 |
| 03/29/2018 | 716.9 | 725 | 712 | 712.7 |
| 04/03/2018 | 706.6 | 708.6 | 702 | 704 |
| 04/04/2018 | 703.8 | 704.3 | 688.6 | 700.8 |
| 04/05/2018 | 717.2 | 721.1 | 713.8 | 720.1 |
| 04/06/2018 | 716 | 720.4 | 710.2 | 712.5 |
| 04/09/2018 | 715.8 | 718.7 | 708.3 | 715.2 |
| 04/10/2018 | 718.5 | 726 | 715.5 | 725 |
| 04/11/2018 | 722.7 | 734.7 | 719.6 | 729.7 |
| 04/12/2018 | 730 | 734.4 | 723.8 | 733.1 |
| 04/13/2018 | 733.9 | 739.56 | 730.7 | 733.5 |
| 04/16/2018 | 730 | 733.9 | 721 | 727.3 |
| 04/17/2018 | 731.8 | 733.26 | 723.5 | 728 |
| 04/18/2018 | 726.9 | 732 | 726.2 | 729.9 |
| 04/19/2018 | 732.6 | 748.1 | 732.6 | 745.3 |
| 04/20/2018 | 749.5 | 766.3 | 748.9 | 764.4 |
| 04/23/2018 | 763 | 766.4 | 759.5 | 764.7 |
| 04/24/2018 | 767.2 | 771.5 | 762.9 | 769.2 |
| 04/25/2018 | 760 | 765.7 | 746.6 | 752.5 |
| 04/26/2018 | 749.1 | 752.7 | 745.5 | 748.8 |
| 04/27/2018 | 751 | 762.7 | 750 | 761.7 |
| 04/30/2018 | 764.9 | 774.5 | 762.1 | 767 |
| 05/01/2018 | 766.5 | 774.2 | 764.6 | 769.3 |
| 05/02/2018 | 777 | 781.2 | 749.7 | 761.4 |
| 05/03/2018 | 761.7 | 761.7 | 738 | 742.4 |
| 05/04/2018 | 743.1 | 751.6 | 738.9 | 748 |
| 05/08/2018 | 748.7 | 754.6 | 730.16 | 739.6 |
| 05/09/2018 | 741.4 | 751.1 | 741.4 | 749.2 |
| 05/10/2018 | 750.5 | 766.8 | 750.5 | 764.6 |
| 05/11/2018 | 763.5 | 772.1 | 762.6 | 768.9 |
| 05/14/2018 | 766.7 | 767.9 | 760.1 | 761.8 |
| 05/15/2018 | 760.6 | 768.4 | 755.4 | 765.7 |
| 05/16/2018 | 763.4 | 765.5 | 758.1 | 761.4 |
| 05/17/2018 | 757.6 | 763.3 | 752.3 | 755.4 |
| 05/18/2018 | 744.4 | 754.1 | 744.4 | 750.3 |
| 05/21/2018 | 757.2 | 758.8 | 745.7 | 754 |
| 05/22/2018 | 756.8 | 770.6 | 748.4 | 766.9 |
| 05/23/2018 | 775 | 787.3 | 766.6 | 770.3 |
| 05/24/2018 | 772.6 | 772.6 | 750.8 | 754.2 |
| 05/25/2018 | 759 | 759 | 742.3 | 751.1 |
| 05/29/2018 | 742.1 | 748.1 | 733.5 | 739.7 |
| 05/30/2018 | 738.1 | 743.1 | 729 | 743.1 |
| 05/31/2018 | 747.7 | 754.6 | 744 | 754.6 |
| 06/01/2018 | 758.4 | 761.4 | 749.6 | 752.4 |
| 06/04/2018 | 757.8 | 759.8 | 751.7 | 754 |
| 06/05/2018 | 752.4 | 752.4 | 736 | 736.5 |
| 06/06/2018 | 736.3 | 748.4 | 732.2 | 746.6 |
| 06/07/2018 | 746.5 | 754.7 | 743.7 | 743.9 |
| 06/08/2018 | 734.2 | 737.9 | 726.2 | 726.6 |
| 06/11/2018 | 732.4 | 747.9 | 731.1 | 745.7 |
| 06/12/2018 | 745.7 | 747.5 | 735.7 | 736.8 |
| 06/13/2018 | 737.7 | 738.2 | 723.1 | 724.1 |
| 06/14/2018 | 721.7 | 737 | 719.9 | 730.9 |
| 06/15/2018 | 732.3 | 733.9 | 708.9 | 711.5 |
| 06/18/2018 | 711.2 | 717.1 | 705.5 | 710 |
| 06/19/2018 | 704.5 | 714.7 | 700.6 | 710.4 |
| 06/20/2018 | 716.9 | 722 | 710.4 | 715.1 |
| 06/21/2018 | 717.5 | 719.9 | 702.6 | 703.1 |
| 06/22/2018 | 705 | 712.6 | 698.1 | 711.1 |
| 06/25/2018 | 703.8 | 706.2 | 692.8 | 692.8 |
| 06/26/2018 | 695.3 | 696.6 | 686.3 | 690.9 |
| 06/27/2018 | 690.4 | 696.6 | 680.5 | 693.9 |
| 06/28/2018 | 688.8 | 818.19 | 685.5 | 694.6 |
| 06/29/2018 | 700.4 | 707.4 | 692.6 | 692.6 |
| 07/02/2018 | 686.3 | 689.3 | 676.8 | 687.5 |
| 07/03/2018 | 689.8 | 693.9 | 686.2 | 688.4 |
| 07/04/2018 | 686.6 | 690.5 | 683.6 | 687.7 |
| 07/05/2018 | 687.7 | 699.4 | 687.7 | 692.8 |
| 07/06/2018 | 693.2 | 696.1 | 685.3 | 694.3 |
| 07/09/2018 | 694.4 | 697.7 | 685.7 | 697.3 |
| 07/10/2018 | 696.4 | 700.1 | 688.8 | 691.4 |
| 07/11/2018 | 687.8 | 688.3 | 664.46 | 676.5 |
| 07/12/2018 | 680.1 | 682.6 | 672.8 | 675 |
| 07/13/2018 | 679.4 | 682.1 | 670.4 | 671 |
| 07/16/2018 | 670.1 | 679.5 | 668.9 | 675.3 |
| 07/17/2018 | 674 | 675.7 | 664.2 | 669.3 |
| 07/18/2018 | 671.8 | 677.8 | 667.9 | 677.8 |
| 07/19/2018 | 675.9 | 682.6 | 672.7 | 674.1 |
| 07/20/2018 | 670.7 | 678.9 | 669.5 | 678.6 |
| 07/23/2018 | 676.1 | 678.3 | 671.8 | 676 |
| 07/24/2018 | 678.6 | 701.7 | 678.1 | 698.1 |
| 07/25/2018 | 697.9 | 700 | 681.9 | 684 |
| 07/26/2018 | 682 | 696.2 | 679.9 | 694.2 |
| 07/27/2018 | 696.9 | 705.9 | 694.2 | 702.7 |
| 07/30/2018 | 695.6 | 701 | 693.8 | 696.8 |
| 07/31/2018 | 703.15 | 703.15 | 669 | 688 |
| 08/01/2018 | 694.7 | 695 | 675.5 | 682.6 |
| 08/02/2018 | 680.9 | 680.9 | 665 | 673.8 |
| 08/03/2018 | 677.6 | 693.9 | 675.18 | 689.3 |
| 08/06/2018 | 689.7 | 691.2 | 682.1 | 690.5 |
| 08/07/2018 | 689.8 | 694.9 | 686.1 | 687.3 |
| 08/08/2018 | 688.6 | 697.6 | 686 | 696.7 |
| 08/09/2018 | 691.4 | 695.8 | 685.5 | 693.2 |
| 08/10/2018 | 690 | 690.1 | 676.8 | 679.9 |
| 08/13/2018 | 677.8 | 678 | 670.3 | 672.4 |
| 08/14/2018 | 673.7 | 674.7 | 662.1 | 663 |
| 08/15/2018 | 663.8 | 663.9 | 642.9 | 646.7 |
| 08/16/2018 | 651.6 | 653.1 | 645.5 | 651.1 |
| 08/17/2018 | 649.5 | 651.7 | 639.6 | 644.8 |
| 08/20/2018 | 648.1 | 654.6 | 646.3 | 648 |
| 08/21/2018 | 645.6 | 649.44 | 642.6 | 646.7 |
| 08/22/2018 | 645 | 650.5 | 644.1 | 648 |
| 08/23/2018 | 649.2 | 651 | 643.5 | 644.8 |
| 08/24/2018 | 645 | 650.3 | 643.5 | 647.2 |
| 08/28/2018 | 653.5 | 657.5 | 648.4 | 652.5 |
| 08/29/2018 | 650 | 653.2 | 637.9 | 642.4 |
| 08/30/2018 | 639.9 | 640 | 629.5 | 633.4 |
| 08/31/2018 | 632.4 | 633.46 | 626.4 | 627.1 |
| 09/03/2018 | 628.2 | 639.6 | 628.2 | 638.2 |
| 09/04/2018 | 643.2 | 643.4 | 625.5 | 633 |
| 09/05/2018 | 627.9 | 639.1 | 626.9 | 630.9 |
| 09/06/2018 | 629.5 | 631.9 | 622.3 | 622.3 |
| 09/07/2018 | 625.3 | 625.3 | 612.1 | 619.5 |
| 09/10/2018 | 622.7 | 623.4 | 614.8 | 617.9 |
| 09/11/2018 | 617.5 | 618.8 | 608.7 | 616.8 |
| 09/12/2018 | 615.6 | 619.9 | 607.8 | 611.9 |
| 09/13/2018 | 613.9 | 619.9 | 612 | 612.5 |
| 09/14/2018 | 614.3 | 618 | 609.3 | 612.1 |
| 09/17/2018 | 610.7 | 614.8 | 605.3 | 608 |
| 09/18/2018 | 608 | 609.1 | 596.4 | 597.8 |
| 09/19/2018 | 599.8 | 618.7 | 599.5 | 617.5 |
| 09/20/2018 | 620.1 | 639.6 | 619.9 | 630 |
| 09/21/2018 | 634.8 | 648.5 | 634.6 | 648.1 |
| 09/24/2018 | 645.3 | 645.3 | 635.2 | 637.7 |
| 09/25/2018 | 639.7 | 640.4 | 634.3 | 635.3 |
| 09/26/2018 | 639.4 | 639.4 | 631.4 | 636.5 |
| 09/27/2018 | 631.9 | 643.3 | 630 | 641.6 |
| 09/28/2018 | 635.3 | 640.09 | 629.4 | 636.4 |
| 10/01/2018 | 635.4 | 635.8 | 610.4 | 615.5 |
| 10/02/2018 | 615.7 | 615.9 | 606.1 | 612.9 |
| 10/03/2018 | 616.5 | 630.1 | 613 | 627.4 |
| 10/04/2018 | 626.8 | 629.9 | 616.1 | 618.1 |
| 10/05/2018 | 616.7 | 616.8 | 604 | 605.7 |
| 10/08/2018 | 604.6 | 605.3 | 590 | 591.2 |
| 10/09/2018 | 595.2 | 597 | 588.7 | 589.1 |
| 10/10/2018 | 588.4 | 588.4 | 578.9 | 582.2 |
| 10/11/2018 | 575 | 575 | 566.9 | 570.2 |
| 10/12/2018 | 574.9 | 575 | 563 | 563.5 |
| 10/15/2018 | 563.1 | 565.6 | 559.9 | 564.3 |
| 10/16/2018 | 563.9 | 569.7 | 557.5 | 565.2 |
| 10/17/2018 | 563.5 | 567.4 | 557.8 | 560.3 |
| 10/18/2018 | 558 | 562.4 | 548 | 548.4 |
| 10/19/2018 | 556.3 | 556.3 | 542.9 | 546.1 |
| 10/22/2018 | 551.2 | 556.6 | 539.2 | 540.4 |
| 10/23/2018 | 534.8 | 537.2 | 525.9 | 529 |
| 10/24/2018 | 530.1 | 531.66 | 519 | 519.8 |
| 10/25/2018 | 516.3 | 531.5 | 516.2 | 525.3 |
| 10/26/2018 | 516.8 | 525.4 | 514.2 | 522.5 |
| 10/29/2018 | 528.2 | 543.3 | 526.2 | 536.2 |
| 10/30/2018 | 536.3 | 537.3 | 525.8 | 532.7 |
| 10/31/2018 | 543.3 | 565.4 | 541.6 | 549.5 |
| 11/01/2018 | 546.8 | 562.8 | 543.9 | 557 |
| 11/02/2018 | 572 | 589.4 | 572 | 579 |
| 11/05/2018 | 576 | 578.2 | 568.7 | 572.8 |
| 11/06/2018 | 573 | 574.6 | 560 | 565.3 |
| 11/07/2018 | 566.9 | 574.7 | 566.9 | 570.2 |
| 11/08/2018 | 573.6 | 584.2 | 571.88 | 579 |
| 11/09/2018 | 572.9 | 572.9 | 560.3 | 569.3 |
| 11/12/2018 | 578.5 | 581.74 | 567 | 567.2 |
| 11/13/2018 | 573.9 | 587 | 569.2 | 585.1 |
| 11/14/2018 | 582.9 | 595.8 | 574.9 | 587 |
| 11/15/2018 | 589.6 | 596.6 | 583 | 596.6 |
| 11/16/2018 | 599.9 | 609.8 | 589.5 | 590.5 |
| 11/19/2018 | 594.9 | 605.2 | 591.7 | 597.4 |
| 11/20/2018 | 592.2 | 593.2 | 570.7 | 578.4 |
| 11/21/2018 | 587 | 598 | 582.6 | 595.3 |
| 11/22/2018 | 605 | 614 | 590.7 | 598.1 |
| 11/23/2018 | 599.4 | 605 | 596.8 | 600.4 |
| 11/26/2018 | 607.6 | 618.5 | 606.3 | 615.9 |
| 11/27/2018 | 618.3 | 621.6 | 605.7 | 610.7 |
| 11/28/2018 | 609.4 | 621.2 | 609 | 612.7 |
| 11/29/2018 | 618.3 | 618.9 | 609.2 | 615.3 |
| 11/30/2018 | 615.9 | 615.9 | 599.8 | 609.4 |
| 12/03/2018 | 621.3 | 642.6 | 620.9 | 627.4 |
| 12/04/2018 | 624.4 | 629.6 | 600.12 | 608 |
| 12/05/2018 | 603.4 | 606.3 | 589.3 | 602.2 |
| 12/06/2018 | 597.3 | 597.8 | 581.7 | 585.3 |
| 12/07/2018 | 591.7 | 606.3 | 588.9 | 593.2 |
| 12/10/2018 | 589.6 | 592.1 | 580.2 | 580.5 |
| 12/11/2018 | 581.5 | 597.7 | 579.3 | 589.5 |
| 12/12/2018 | 589 | 614.7 | 585.7 | 609.9 |
| 12/13/2018 | 622.6 | 623 | 605 | 607.2 |
| 12/14/2018 | 597.2 | 608 | 590.8 | 604.7 |
| 12/17/2018 | 606.8 | 606.8 | 584.4 | 590 |
| 12/18/2018 | 592.3 | 598.2 | 585.7 | 590.6 |
| 12/19/2018 | 590.6 | 594.7 | 586.9 | 592.7 |
| 12/20/2018 | 584.3 | 596.5 | 578.3 | 590.1 |
| 12/21/2018 | 588.7 | 599.8 | 585.98 | 595 |
| 12/24/2018 | 588.8 | 596.1 | 586.6 | 592.2 |
| 12/27/2018 | 592.5 | 593.4 | 575.7 | 581.7 |
| 12/28/2018 | 586.1 | 603.6 | 583.7 | 601 |
| 12/31/2018 | 605 | 612.4 | 586 | 609.3 |