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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 458.8657
CLOSE 458.0571

Low

LOW 334.25

High

HIGH 724
DATEOPENHIGHLOWCLOSE
01/02/2020712.4724711720
01/03/2020713.2720.8709.6720.8
01/06/2020712712.4698.4707
01/07/2020707.6709.4698.6701.6
01/08/2020695.2700.8687698.8
01/09/2020703.2712.2701.1707.8
01/10/2020711.8714.2703710.6
01/13/2020711.2714702.6714
01/14/2020710.6718.2706.2716.6
01/15/2020715.2718.6701703.2
01/16/2020701.8703.6693.8701.6
01/17/2020701.6704697.4702
01/20/2020700.8701.5695.6699.4
01/21/2020692693.26681.6691
01/22/2020693.6698.6682.2689
01/23/2020686.8695.2680.4680.4
01/24/2020689.4694686688.8
01/27/2020677.2680.6654.6657.6
01/28/2020662.8665.2655.6662
01/29/2020666.6667.8656.6660.2
01/30/2020652.6658.4644.8649.6
01/31/2020647.4648.4629.4631
02/03/2020631.4637.6630630.6
02/04/2020638.6645.4637.2638.4
02/05/2020633.8651.8632640.8
02/06/2020647650.6636.8638.8
02/07/2020636.6639625.6636.8
02/10/2020634.2643628.8630.6
02/11/2020635.8646.4631.2642.8
02/12/2020643.2648.4641641.4
02/13/2020641.2641.4625.8634.2
02/14/2020637.8642.4632.2635.2
02/17/2020639.8643.4635.2635.2
02/18/2020633634.4620.2630.6
02/19/2020638643.2626.2626.2
02/20/2020631.2632.4621621.2
02/21/2020620630.8616.2627
02/24/2020615616.2596.8606.6
02/25/2020610.8610.8583.2584.4
02/26/2020586.2592.6577591.6
02/27/2020590590558.6570.6
02/28/2020560569.6544562.6
03/02/2020571576.8534.2550.4
03/03/2020558563.8535.6538.2
03/04/2020539.4562.4538.2558.4
03/05/2020545.4545.4527.2532.2
03/06/2020521.8534.8519.6519.6
03/09/2020479.5486.8456.3456.3
03/10/2020467.4499.5461.5473.2
03/11/2020481.6496.4467.2471.9
03/12/2020455.6459.5417.8418.2
03/13/2020447.3475.1427.8436.9
03/16/2020434.4453400.8442
03/17/2020459466.9433.7456.5
03/18/2020444474.2442.3453
03/19/2020463.1478.3451.2451.2
03/20/2020471.6471.6431.3446.5
03/23/2020422.6452.4417.5421.1
03/24/2020439.1450.6421.55450.6
03/25/2020467.6497.4452.7473.4
03/26/2020455.3487.4453.3481
03/27/2020464.2471.6459466.7
03/30/2020464.1467.59447.9455.5
03/31/2020456.4457.9435.7445.8
04/01/2020418.6423.2404.8413.4
04/02/2020414.3425.4391.7398.4
04/03/2020396.6410.5396406.4
04/06/2020417.3426.2410.2421.1
04/07/2020430.1441.5424.3434.1
04/08/2020428.8437.1420.2437.1
04/09/2020447.2453.2435.3450.9
04/14/2020455.2459.8422.2424.2
04/15/2020424.1427.4393.8394
04/16/2020404.6410.85391.9397
04/17/2020410412.2400406.5
04/20/2020409410.4390399.8
04/21/2020395.2399.5381.2381.5
04/22/2020386.7391.5378.4382.8
04/23/2020382.7393.7381.7391.9
04/24/2020385.1389.2376.3376.3
04/27/2020384384.4376383.1
04/28/2020383.5394376.6389.9
04/29/2020414435399.2435
04/30/2020436.2439.8407.2407.5
05/01/2020402.8424.2402408.5
05/04/2020400.1401.9389.3390.3
05/05/2020398405.6395.3400.8
05/06/2020400.1407.3392.5393.7
05/07/2020395.7413.4392.5413.4
05/11/2020415.8416.9398.4404.8
05/12/2020402.7408.1400.1401.6
05/13/2020398.5404.45389.9389.9
05/14/2020391393.6373.9388.1
05/15/2020391394.5381.8387
05/18/2020391.6405.6383.6402.3
05/19/2020403.4415.9400.2410.8
05/20/2020405.1413.5397413.5
05/21/2020407.1407.9390.5391.5
05/22/2020381.3389.5373.3382
05/26/2020389.2401386401
05/27/2020399.7424.7396411.4
05/28/2020412.7412.7388.08392.1
05/29/2020383.4390.2368.4368.4
06/01/2020381.1400.5379.43400.3
06/02/2020399.8409.5396400.5
06/03/2020403428400.5427.3
06/04/2020423438421.8431
06/05/2020439.9468.7437.7464.5
06/08/2020458.9468.3452.4460.2
06/09/2020459.6461.3438.28442.8
06/10/2020445.4457.8439450
06/11/2020432.7436413.6414
06/12/2020415.2435.8412.5426.9
06/15/2020414.2421.5409417.5
06/16/2020429.3438422.8428.6
06/17/2020429.9434.9422.5425
06/18/2020422.7431.5419.2423.8
06/19/2020430.1433.1424.9427
06/22/2020420.6432.7417.3428.2
06/23/2020428.6432.3420.4430.6
06/24/2020425.2431420420.7
06/25/2020417.7429.9408.4424.8
06/26/2020429434422.6422.6
06/29/2020421.4441.8416.8439.2
06/30/2020436440.1427.1440.1
07/01/2020438.8444.4431431
07/02/2020435.2447.1432.5442.2
07/03/2020441.5442.1427.1435
07/06/2020451461451457.3
07/07/2020452.4453.3442.1442.2
07/08/2020436.9438.7431.3435.6
07/09/2020434.3437.9428.8428.8
07/10/2020424.2435.1423.6434.2
07/13/2020437.2445.3435.4444.3
07/14/2020437.9445.6435.3445.1
07/15/2020444448.3436.6446.3
07/16/2020439.8448.4438.31447.8
07/17/2020443.9445436.9443
07/20/2020438.9443435.9442.3
07/21/2020444.4461.2442451.3
07/22/2020449.9451.6439.5444.9
07/23/2020443.4445.1433.6436.3
07/24/2020431.9433.1424.1426.3
07/27/2020423.6425.6415.63421
07/28/2020420.5422.4416421.7
07/29/2020424.1426.4418.1420.3
07/30/2020430.5431.3389.8394.1
07/31/2020397.9400.4385.8385.8
08/03/2020385.2391.8368.8391.8
08/04/2020393.4405.3391.8401.2
08/05/2020401405.4398.2403.4
08/06/2020397.3400.2384.2395.8
08/07/2020395.1400.9391.2400.9
08/10/2020406.3408.7398.6406.6
08/11/2020410.4430.4409.7428.1
08/12/2020427.7443.3420.7438.5
08/13/2020429.8431.3423.4423.4
08/14/2020424.4425409.2421.9
08/17/2020422.1425.1416.3416.8
08/18/2020411.8416.6404.1407.5
08/19/2020406.5413.3404.9413.3
08/20/2020407.8410.4397.4397.4
08/21/2020400.4403.3387391.9
08/24/2020397.1400.2393.3398.7
08/25/2020404406.8389.6389.6
08/26/2020389.1394.3388.7391.5
08/27/2020389.6390.1383.75384.4
08/28/2020389.4396.6385.9392.4
09/01/2020387.5387.6373.4377.5
09/02/2020378.4381.3372.2372.8
09/03/2020378.2380.4369.6370.6
09/04/2020371.8379.4371375.3
09/07/2020379.4388.6376.6385.6
09/08/2020384.9384.9372.6375.6
09/09/2020377.3387.6376.1386.7
09/10/2020384.1392377.4385
09/11/2020383.5385.39377.1379.5
09/14/2020382.8383.6377.9382.2
09/15/2020381.4383.5374.3376.9
09/16/2020376382.3374381.6
09/17/2020374.6377.56369.2372.6
09/18/2020371.9376.8359.4359.4
09/21/2020354.1355.5338.3338.5
09/22/2020340.7351.4336.1344.2
09/23/2020351.7361.8346.7352.8
09/24/2020346.9354.4345.4346
09/25/2020343.9346.86334.25336.8
09/28/2020348362.9348362
09/29/2020359.1360.8350.6351.7
09/30/2020346.6360345.2356.1
10/01/2020362.1363.8354.7356.6
10/02/2020353.4359.9350.35359.9
10/05/2020367367.3357362.6
10/06/2020362.4374.4360371.4
10/07/2020369379.2366.5375.8
10/08/2020375.8385.5373.6382.1
10/09/2020381.1383.1375.3376.8
10/12/2020374.3379371.1379
10/13/2020380.6382.1371.4371.4
10/14/2020372.4372.4352354.8
10/15/2020352.1361.3350.18360.5
10/16/2020364.2370.4356.7369.8
10/19/2020371.4379.7370.6378.6
10/20/2020377.1385.9374.6380.6
10/21/2020385.1390.3376.8376.8
10/22/2020378.3386.2372.4383.3
10/23/2020384.6404.3384.6399.4
10/26/2020393.5402390.3393.3
10/27/2020398.9403384.7384.7
10/28/2020378.5379.9366.8373.7
10/29/2020371.2375345345
10/30/2020350364.8349.6351.8
11/02/2020356.6360.3351.1359
11/03/2020367.1380.4361.3372.5
11/04/2020364.1364.1346.6354.9
11/05/2020359.6372.1350.7366.7
11/06/2020369.1379.9363.3365
11/09/2020371.6428.6365.8425.2
11/10/2020412423.7410417.5
11/11/2020423438.6417.8428.2
11/12/2020415.1419.2409.6416.5
11/13/2020409.8422407.6416.9
11/16/2020427.8443.45425.1439.5
11/17/2020433.9440429.4436.9
11/18/2020433.3444.1428.3444.1
11/19/2020437.3443.4435.8438.6
11/20/2020436.4446.1432441.9
11/23/2020447451.8443.6450
11/24/2020456.8470455.3470
11/25/2020476482.5465.6471
11/26/2020473.8474.2454.8461.2
11/27/2020458.1469.4456.9463.7
11/30/2020460.8464.3452.2452.2
12/01/2020455477452.9476.9
12/02/2020474.3487.8467.9487.5
12/03/2020488488477.9484.1
12/04/2020485.4495.5481.7489.9
12/07/2020488489473.8480
12/08/2020470.2477.8464.9474.3
12/09/2020475.2481.6472.5475.4
12/10/2020473.8480.5460.7477.7
12/11/2020480.5482467.2475.3
12/14/2020477.3486.2474.6474.7
12/15/2020473.3480.2464.1479.8
12/16/2020473.6478.9467.7470.5
12/17/2020470480.1464.1472.8
12/18/2020471.7476.2464.7465.7
12/21/2020457.6462.5445461.9
12/22/2020459.5468.3458.4463
12/23/2020459.2472455.2472
12/24/2020473.4477.3467.9472.6
12/29/2020474.9476.5464469
12/30/2020470.1480.2468.7472
12/31/2020462.6471460465.9