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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 663.3953
CLOSE 664.5028

Low

LOW 573.8

High

HIGH 742.6
DATEOPENHIGHLOWCLOSE
01/02/2019596607.7584.1606.4
01/03/2019596.6610.8582.7586.7
01/04/2019597.4611.2596607.8
01/07/2019606.9609.6590.9594.6
01/08/2019596.8623.5593.6613
01/09/2019622.3622.3611.2615.1
01/10/2019612.4622.5607.5621
01/11/2019619.1627.1614.5616.9
01/14/2019611.4616.07606.7613
01/15/2019618.3621.9608613.9
01/16/2019617.7617.7603.8611.8
01/17/2019605.8609.9595.3603
01/18/2019608628.1607.8623.7
01/21/2019623.7627.5615.1625.5
01/22/2019618.3623.5611623.2
01/23/2019615.7628.6607.6622
01/24/2019625.2632.2615.6619.9
01/25/2019616.8626.9614.3625.4
01/28/2019624.9627.7611.5623.2
01/29/2019624.7631.8623.1624.7
01/30/2019626.1639.35622.2632.1
01/31/2019628.8631.2612613.9
02/01/2019615.2623.7612.4621.8
02/04/2019621.5628.4616.7621.3
02/05/2019620.9636.3620.9634.8
02/06/2019635.2640630.3639.3
02/07/2019636.3641625.1625.4
02/08/2019625.2629.2615.2618
02/11/2019623.5629.3618.3627.3
02/12/2019634.4635.4624.7628.3
02/13/2019634.9635.2625.7631.4
02/14/2019635637628.3629.9
02/15/2019631.1639.7628.4637.9
02/18/2019636.6638.1626.7628.5
02/19/2019623.8625.02605.3615.2
02/20/2019615619.4609.4616.8
02/21/2019619.3628.2609.9612.9
02/22/2019614.9618.5607.2609.1
02/25/2019612.2620.6612.2618.9
02/26/2019621.6622.3599.6615
02/27/2019610611.1594.4602.2
02/28/2019600.2606.6596.4601.6
03/01/2019617.7618.5608.2611.3
03/04/2019615625.2613.6624.1
03/05/2019622.6641.1621633.1
03/06/2019630.5635.6628.5631
03/07/2019615.7628.3614.3618.3
03/08/2019614.3616.4603.6610.5
03/11/2019614.1617.9608.7611.4
03/12/2019608.2616.1607.1613
03/13/2019610.4616.9608.3612.7
03/14/2019611.3614606.4608.5
03/15/2019613615.9607.2610
03/18/2019612.4624611.3617.8
03/19/2019616.2618.3608.8610.7
03/20/2019609.9617.3608.5608.8
03/21/2019606.7609.5599.4606.4
03/22/2019607.3607.3574.3578.6
03/25/2019581586.1576.8580.7
03/26/2019583.6583.6573.8575.7
03/27/2019580586.2577.1579.7
03/28/2019580.2589.2580.1583.6
03/29/2019589.6595.3586.7591.3
04/01/2019602.4615.6595.2611.6
04/02/2019615634609632.6
04/03/2019630653.1628643.6
04/04/2019640.8641.12631.2640
04/05/2019640.8653639.4645.6
04/08/2019645.6668.91639645.6
04/09/2019647.4663.8638.2647.4
04/10/2019650655640.8647.8
04/11/2019650.8655.6645649.4
04/12/2019655.4673652.2672.2
04/15/2019674.2676.3667.2671
04/16/2019673.2674.4669672.6
04/17/2019673.4682672.8672.8
04/18/2019668.8674.6660672
04/23/2019679.8680.8669.2671.6
04/24/2019667.6670.64655.8660.2
04/25/2019659.2659.8649.6651.8
04/26/2019655.4663.8652662.4
04/29/2019658670.2656669.4
04/30/2019700710.4690.4700
05/01/2019695.4715695.4711.2
05/02/2019709.4720.8707.6707.6
05/03/2019708.2718707.2710.4
05/07/2019692.4700.2685.4692.6
05/08/2019687698.4682688
05/09/2019674.4683.2673.2679.6
05/10/2019681.6688675.2679.8
05/13/2019680.4681661.4668.2
05/14/2019672.4682.4667.6679
05/15/2019682.8682.8674.4677.6
05/16/2019675695.2675692.8
05/17/2019686.2688.4671.6677.2
05/20/2019672.8680.6668.6677
05/21/2019686.2692685.6686.6
05/22/2019687.6695681.8688
05/23/2019680688.4673.2675.2
05/24/2019680691.6678.4684.6
05/28/2019684.4692.4679.8691.2
05/29/2019685.2687.2672.4679.2
05/30/2019682695.4682693.6
05/31/2019688.2689.4679687
06/03/2019681682.6669.4674.6
06/04/2019669.4683668.2682.8
06/05/2019680.4688.8679.2685.4
06/06/2019682.4690.6677.4682.6
06/07/2019684.4692.8684.4692
06/10/2019692.4710.6692.4707.2
06/11/2019706.2711.2696.4701.6
06/12/2019692.4693.8680.4683.8
06/13/2019681.4687.6680.6683.6
06/14/2019679.2681.2673676.4
06/17/2019680692.6678.8689.2
06/18/2019688.4712.4685709.6
06/19/2019710.6714705.2711.2
06/20/2019711.6716706.8708.2
06/21/2019702.4711.2700.4702.8
06/24/2019696.4700689.2694.6
06/25/2019688.4704685.4702.4
06/26/2019701.6710.8699.6707.4
06/27/2019702.2714.3702.2710.8
06/28/2019706.4714.6703.6714.2
07/01/2019720.2722.8710.4713.4
07/02/2019712.8724.6706722
07/03/2019722735.2720.6734
07/04/2019730.4737.8728.8735.4
07/05/2019733.8738730.4734.8
07/08/2019726.2737725733.2
07/09/2019729738.82726.7736.8
07/10/2019736.8742.6733.6733.8
07/11/2019734734.4719.6720.6
07/12/2019721.8721.8712.4715.2
07/15/2019715.8718.2712.4717
07/16/2019718724716721.2
07/17/2019720.2721.4710.4710.6
07/18/2019708.8718.6708714.2
07/19/2019719.4722.4706.8713.2
07/22/2019707.6711698.8703.6
07/23/2019707.4720.2706.4714.6
07/24/2019716716681.8682.4
07/25/2019688.8696.8683.2687.2
07/26/2019691.2694.2685690.2
07/29/2019688.2694.1685.2690.2
07/30/2019690.8691.6681.6683.4
07/31/2019682.4688.6676.8676.8
08/01/2019698709.8688699.2
08/02/2019686686.6670.6672.6
08/05/2019661.2662.4635638.4
08/06/2019635.4640.6629630.8
08/07/2019637.8639620.2627
08/08/2019632.2635.4625.2635.4
08/09/2019627.4629.8624626.4
08/12/2019630.2630.8612.4614.2
08/13/2019609.8628.6608622.4
08/14/2019613620.8604607.6
08/15/2019607.6610.4598.4602.4
08/16/2019610615.8604.6612.4
08/19/2019613.6622.2613.6618.4
08/20/2019620.4620.4614617
08/21/2019616626616623
08/22/2019618.6622.2615.4620.2
08/23/2019625.2626.6614.4614.4
08/27/2019606.6611.83600.8606.8
08/28/2019605.4615.4598.4610.6
08/29/2019604.8621.4603.4621
08/30/2019621627.2618.8622
09/02/2019617632.6617627.8
09/03/2019626629.6623.8624.8
09/04/2019632649.4631.4643.4
09/05/2019642.4647634.8645.8
09/06/2019648651.19645649
09/09/2019651.4660.6647.2659.2
09/10/2019661.2687.8657683
09/11/2019682698.4680.6682.4
09/12/2019677685.6670.6681.8
09/13/2019681.8706.6674.8701.4
09/16/2019692.6694.6683.2690.8
09/17/2019684693.6683690
09/18/2019695.2698.2680.2680.2
09/19/2019681.2693.2680.2690.6
09/20/2019685.2691683.2688.2
09/23/2019687.4690.2676.2685
09/24/2019686.4689.8674675
09/25/2019672.8675.2664.4675
09/26/2019676.6686.4672.8680.4
09/27/2019681.8688.6680.6683
09/30/2019685.2692.6682.8684.2
10/01/2019684.6684.6666666.8
10/02/2019666666.8650.2652.8
10/03/2019650654631.6641.2
10/04/2019640.4641630.02638.6
10/07/2019639.4639.6630.6637.4
10/08/2019644644627.4632
10/09/2019628.6639.8628.6632
10/10/2019635.6648.4633647.2
10/11/2019643.4662.8642.2655.4
10/14/2019648655.6645.8654.8
10/15/2019654.4664650662.6
10/16/2019656662.8654.2658.4
10/17/2019658.4664.8655.8659.4
10/18/2019655.2660650.8651.4
10/21/2019655.2667.2648665
10/22/2019664.6686663.2683.6
10/23/2019679.4688.8678688.8
10/24/2019690702685.2702
10/25/2019699.4701.6689.6692
10/28/2019685.8697.7685.2692.2
10/29/2019689.8699.6688.4695
10/30/2019705.2719.6705712.8
10/31/2019707.2709.4691.8701
11/01/2019695.8709.4693.8706
11/04/2019709.6720.4709.6718.2
11/05/2019715.6740.8715.6736.6
11/06/2019733739.6730.8735
11/07/2019733.8737729.8733.6
11/08/2019729.8735.2723.8726
11/11/2019715.4717.8704.6712.6
11/12/2019713717709.2713
11/13/2019703.4708.8696.6708.8
11/14/2019704.8708701.98703.6
11/15/2019698703.6687.6703.2
11/18/2019701.2706.6696697.6
11/19/2019699.8702.6693.4696.6
11/20/2019692692682.2686
11/21/2019680681.2670.9679.2
11/22/2019683693678.4690.2
11/25/2019694.4703.2691.6701.4
11/26/2019700.4705.2698705
11/27/2019704.6709.6702.6703.8
11/28/2019699.2703694.8696
11/29/2019690703687.2697.4
12/02/2019698.2705692.2694.2
12/03/2019693.2694676.2677.2
12/04/2019676682673.2679
12/05/2019676.4680.4671671.6
12/06/2019675680.2674.6675.8
12/09/2019672.2683.4672.2678.4
12/10/2019680684.4671682.8
12/11/2019682695.2682691.2
12/12/2019692.6723.2689.8718
12/13/2019716718.4703.2704.8
12/16/2019702.4731702.2721.2
12/17/2019724.2730.8720729.4
12/18/2019724736.2724733
12/19/2019730739.4705.41738.6
12/20/2019732.6736.2721723.2
12/23/2019719.6727.4719725.6
12/24/2019730732724.6727
12/27/2019721.6726.2710.82722.8
12/30/2019717.8720.2715.3717.8
12/31/2019712.8717.4706.4712.4