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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 468.3533
CLOSE 468.7885

Low

LOW 406.2

High

HIGH 533.2
DATEOPENHIGHLOWCLOSE
01/04/2021468.7473.3460.2463.4
01/05/2021463.6473.7459.2466.1
01/06/2021476513.4476509.8
01/07/2021517.8519.8503512.2
01/08/2021515519505.6508.4
01/11/2021504.4512.4502.52506.8
01/12/2021511.6515.2504511.4
01/13/2021505510.8498.4499
01/14/2021501507.6494.3498.2
01/15/2021495.8500.2480.4489.7
01/18/2021486.6492.9484.8490.9
01/19/2021493494.9469.9476.6
01/20/2021469.1469.41457.4469.2
01/21/2021471.6483.2470.1471.5
01/22/2021465.7470459.3461.9
01/25/2021471.1471.5452.6454.9
01/26/2021457.1464.9454.7460
01/27/2021459.6461442.8448.2
01/28/2021443.6457.9435.4454.6
01/29/2021443.4453.9441.2444
02/01/2021446.8450.6440.8445.8
02/02/2021452.1454.86446.7449.6
02/03/2021455.2458.2442.3446.2
02/04/2021448.9454.5440.6452.2
02/05/2021453.8454.3445.1448.3
02/08/2021445.8462444.2457.6
02/09/2021456459.66453456
02/10/2021458467.6458463.3
02/11/2021463466456.8460.5
02/12/2021458.5465.1453.8462.9
02/15/2021468.7483.1468481.1
02/16/2021488492.9481.8488.4
02/17/2021491.6499.5485.4497.5
02/18/2021495.8509.2487489.1
02/19/2021485.3495.8484.1492.5
02/22/2021491.5500.6490.8500.6
02/23/2021500.6509.6500507.4
02/24/2021497.3510.2494.3509.4
02/25/2021495.5505477.4478
02/26/2021472481460.7462.1
03/01/2021467483.2465.7470
03/02/2021470.2489.8469.8482.4
03/03/2021482.4504.51481.9497
03/04/2021487.1491.9472.7477.3
03/05/2021478.4507.2476.2499.3
03/08/2021502.6512.8499.6509
03/09/2021507.6509.4496.4498.4
03/10/2021493.6499.4486.8494
03/11/2021493.9494477.7484.5
03/12/2021484.5496482.8490.1
03/15/2021493.3497489492.6
03/16/2021487.2495.9485.7491.3
03/17/2021497505494.7500.6
03/18/2021501507.52495.7503.2
03/19/2021494.6497.9483.6490.6
03/22/2021487.7491.93482.4486.6
03/23/2021492.6492.6479.9484.2
03/24/2021478.9489.2473.9488
03/25/2021487494.7486.5492.9
03/26/2021491.5502.2490.6500
03/29/2021498.2502.8493.5502
03/30/2021503.6514.74503.2513.6
03/31/2021510.2512.4497.5499.5
04/01/2021499.8500.6487.7490.2
04/06/2021492.3502.5491.2496.1
04/07/2021497.3502.6494.7499.9
04/08/2021501.8507.4501504.6
04/09/2021503.4504.6494.1497.5
04/12/2021495.9500487496.9
04/13/2021497.5498.8490.2491.5
04/14/2021493493.7488.1491.6
04/15/2021491495.9484.3486.6
04/16/2021490.4497.3488.9494
04/19/2021491495.7491495.2
04/20/2021492.7493474.4475
04/21/2021477.1480.9470.2474.5
04/22/2021476.7479.8472.6478.8
04/23/2021476.2480.5471.6479.8
04/26/2021480484.6476.6484.2
04/27/2021481.7490.1478489.4
04/28/2021490496.4487.8493.8
04/29/2021499533.2498521.6
04/30/2021520527.1516.4519.6
05/04/2021520.4524.2502.2505
05/05/2021510515508.8515
05/06/2021518524.4516.4520
05/07/2021522.6522.6510.2516.6
05/10/2021517.8526516.2521.4
05/11/2021512.8514503.8508
05/12/2021505.8512.2501509.2
05/13/2021501.6507.8495.7507.4
05/14/2021501510.4500507
05/17/2021506506.2493.9498.2
05/18/2021501.6509498.6505.6
05/19/2021499.1503.2492.2501.6
05/20/2021500.2505.2496.4504
05/21/2021501.4507495507
05/24/2021504.8506.6502.4506
05/25/2021504.4510.93502.4508
05/26/2021505.2506.6493.9498
05/27/2021497.3508.8497.3506.6
05/28/2021509.4516.6507.8507.8
06/01/2021509511.2499.3502.4
06/02/2021502.6508.38501.8505
06/03/2021505.2507.2500.2504.4
06/04/2021503.6505.4494.91495.9
06/07/2021495.4504.8494.61499.5
06/08/2021498.8504.4498.4503.2
06/09/2021501503.4496.5497.3
06/10/2021496.6508496.5497.5
06/11/2021493.5494.6486.9493.8
06/14/2021495.2496.6490.7491.3
06/15/2021490492.1486.8489.5
06/16/2021490.4494.2485.3485.3
06/17/2021489500.4485.4485.4
06/18/2021480486.3468.6468.7
06/21/2021465472.9462.8471.6
06/22/2021469.48473.5463.6466.1
06/23/2021468.6470.2463.2463.2
06/24/2021466469461.8465.1
06/25/2021468470.7465.8469.2
06/28/2021468.7469.3459.7460.4
06/29/2021460.7465.7458.9460
06/30/2021459.7465453.3461
07/01/2021465.5472.5463.5467.6
07/02/2021465.7466.6456456.5
07/05/2021456.7461.2456.5459.4
07/06/2021459.1462450.4450.9
07/07/2021451.9454.8447.2451.4
07/08/2021448.1450.9442.7446
07/09/2021447.1454.2445.1454.1
07/12/2021452.7456.2445.6454.8
07/13/2021460.9464.5448.1448.7
07/14/2021448.3453.4445.2446.2
07/15/2021447.2448.5439.7440.5
07/16/2021443.1443.7433.1434.7
07/19/2021430.5433.4417.5419.1
07/20/2021424426.3414.3421.3
07/21/2021421.4431.5419.9429.6
07/22/2021431434.1425.6428.7
07/23/2021432435.4429.75431.7
07/26/2021426.9435.3421.8433.5
07/27/2021430.9432.3424.3432.3
07/28/2021428.5434.8427.67431.8
07/29/2021433439.7431.2436.8
07/30/2021432.8438.3430.7432
08/02/2021437440.15435.1436.7
08/03/2021437.7452.2435.6441
08/04/2021443.5449.1440445
08/05/2021443.6453.85443.2451.2
08/06/2021445.7461.2444.5459.2
08/09/2021457.2465.8456.1464
08/10/2021460463.9458.4461.2
08/11/2021462466.4459.8466.4
08/12/2021461.1468.1460461.5
08/13/2021461.1468.3459.6464.9
08/16/2021459.8464.5454.18456.2
08/17/2021452.8454.2448.6452.1
08/18/2021450.4456.2447.3454.6
08/19/2021447.9450.9444.1444.9
08/20/2021443.9450.3442.4447.7
08/23/2021449.9452.3448450
08/24/2021450450.4445.4448
08/25/2021448464.09447461.9
08/26/2021456.2462.6455.3459.1
08/27/2021456.1459.9453.9457.8
08/31/2021449.8456.3449.1454.8
09/01/2021457.6464.6456.7458.2
09/02/2021456.4462.1454.7459.8
09/03/2021458.7462.6452.7453.4
09/06/2021455.7462.1454459.3
09/07/2021457.2462.4455.8459.1
09/08/2021456457.8451.1452.5
09/09/2021447.1452.85442.2443.4
09/10/2021444.7447.8439.1440
09/13/2021442.7450.7442.7449.6
09/14/2021447448.4439.1439.2
09/15/2021438.6443.7436.5440.9
09/16/2021444.5446.6440.8441.3
09/17/2021446.7448.1439442
09/20/2021433.6435.4410.9411
09/21/2021412.5416.2409.1410
09/22/2021413.5430.9413.4429.4
09/23/2021432.1436429.7434
09/24/2021432.2433.1426.8428.7
09/27/2021431.8436.4429435.1
09/28/2021432.8438.4431.6433.7
09/29/2021434438.5432.2437.2
09/30/2021439.2440434.2436
10/01/2021431.5433.9427.3432.3
10/04/2021432.1437.4427.7428.7
10/05/2021430.5443.2429.8441.8
10/06/2021441.3453.4437.1450.5
10/07/2021456475.2454.8472
10/08/2021471.2482.5470.8480.8
10/11/2021480.8498.1478.7491.7
10/12/2021486.3491.8486.1491.2
10/13/2021491491.1477.5477.8
10/14/2021482.6487.5481.7485.4
10/15/2021488495.42487.5492.5
10/18/2021490.8495.5490.8493.2
10/19/2021492.8495.6491.1494.3
10/20/2021493.1493.6484.1489
10/21/2021488488.8481.4484.8
10/22/2021485.6494.8482.7488.9
10/25/2021489.3493.7486.8489.1
10/26/2021488.4495.5488.4495.5
10/27/2021495.2496.5489.9491.7
10/28/2021491.7494484.7488.5
10/29/2021486.3496.4485.4494.9
11/01/2021494.3510.2494.3505.8
11/02/2021482.1485.7457.6466.1
11/03/2021465.2468.96458.6461.5
11/04/2021463.2464.7444.7447.4
11/05/2021448.2461.4445.9458.5
11/08/2021456.2457.9448.7451.9
11/09/2021449.6450.6446448.4
11/10/2021449.8453.4446.6451.7
11/11/2021454.8459.8453.6457.9
11/12/2021458.1462.3455.7461.6
11/15/2021457.7474.7457.7474.5
11/16/2021474.2477.8406.88468.3
11/17/2021468.9471.6462.7466.6
11/18/2021463.7468.8460.1461
11/19/2021462.5463.9445.6451.5
11/22/2021454.3457.37448.1455
11/23/2021449.7460.5449.7455.7
11/24/2021454.5459450452.3
11/25/2021453.7454.1449.1451.7
11/26/2021434.6435.6409.4411.6
11/29/2021421.1424.3412.4414.2
11/30/2021409.2420.2406.2416.2
12/01/2021420.6431.7420.6429.6
12/02/2021423.5429.5422428.1
12/03/2021432.6435.5423.1425.9
12/06/2021428.2437.1427.5434.7
12/07/2021437442.9435.9438.9
12/08/2021439.3440429.1433.3
12/09/2021433.8434.5429430.4
12/10/2021430.4430.9424.8424.8
12/13/2021427.5427.8417.5417.8
12/14/2021420.6426.7417420.2
12/15/2021419.6421.8414414
12/16/2021421431.9414430.1
12/17/2021427439.3427431.9
12/20/2021421.7430.6421.2426.1
12/21/2021431.7435427.9435
12/22/2021433436.2431.2433.3
12/23/2021435442434.2440.5
12/24/2021438.3442.3437441.3
12/29/2021444.4448.1442.2447
12/30/2021443.9448443447.2
12/31/2021443.7448.4443.6448.4