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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 563.1305
CLOSE 564.2172

Low

LOW 431.3

High

HIGH 641
DATEOPENHIGHLOWCLOSE
01/04/2022453.6467452.2462.8
01/05/2022461.6465.7460.2460.2
01/06/2022455.4479.6455.4477.3
01/07/2022476.9488476.9487
01/10/2022491.1495.6490492.5
01/11/2022491.6494.1488.8492.8
01/12/2022490500.6489.5500.6
01/13/2022499.04511.6496.12511.4
01/14/2022509.98524.1508.79523.2
01/17/2022530.4535.4526.2527
01/18/2022523.8529.6514.8515.4
01/19/2022513.4517.6508514.2
01/20/2022512.4520.03507.04511.8
01/21/2022503.8518503.4511.2
01/24/2022509.8513.62485.6487.9
01/25/2022497.4512.2495.6512.2
01/26/2022519529.8519524
01/27/2022521.4557.4521.2546.2
01/28/2022539542.03529.2534.2
01/31/2022541.4542.6532536.8
02/01/2022540545.63537.6545.4
02/02/2022548.8553.4540.2552
02/03/2022552.2564.4548.2554.8
02/04/2022553.6559.8547.2555
02/07/2022558.4568.4550.94568.4
02/08/2022566.8573.6565.44571.4
02/09/2022572572.23558.4563
02/10/2022560.2568.8558.8566
02/11/2022558.8563554.8558
02/14/2022544.4550.2531.6550.2
02/15/2022541.8554.6536.6552
02/16/2022555.4556539.2548.6
02/17/2022528.6558520.7558
02/18/2022546.7581.8546.7579.2
02/21/2022581.6590572572
02/22/2022556584554.93580.8
02/23/2022583587573.4575
02/24/2022540.6550.6514.8514.8
02/25/2022525.6562.2524.4559.6
02/28/2022536545.8525.6532.8
03/01/2022533544.8508.2508.2
03/02/2022501529.2500.2525.2
03/03/2022523.2525.4497.7498
03/04/2022492.7495.6465.6469.2
03/07/2022459.6460.15431.3450.4
03/08/2022448.7479.84444.9463.7
03/09/2022481.4493.1466.32493.1
03/10/2022493.4497.1479.5489.6
03/11/2022490.4501.6483.4487.6
03/14/2022495.7496.5479.1491.1
03/15/2022480.2481.1465.7471.5
03/16/2022483504480.3500.2
03/17/2022505.2511.4496.9501
03/18/2022500506.4492.5506.4
03/21/2022503.6510.8501.6506
03/22/2022511.4525.2509.2519.2
03/23/2022516518.8508.6512
03/24/2022509511.2500.2502.6
03/25/2022503508.6496.7504.6
03/28/2022508.8515.8502502
03/29/2022509.4518.6505.8513.2
03/30/2022513.2514.2505.2510
03/31/2022512.8517.6508510.2
04/01/2022512.8517509.8509.8
04/04/2022509.6510.6496.7501.2
04/05/2022500.8503.4496.6499.6
04/06/2022510.6510.6493.8497.6
04/07/2022499.4507.6494.4494.4
04/08/2022504.2513.2503509.2
04/11/2022509517.4507514.6
04/12/2022509513.8499.6501.4
04/13/2022501.6507.2501.2502.4
04/14/2022499.9511.4499.1508.4
04/19/2022509.2516.2503.2508.4
04/20/2022509.8520.2506.6514.6
04/21/2022516527514.2524.2
04/22/2022517.8523.8513.2515.4
04/25/2022502.2508.61494.4497.3
04/26/2022501501482.4482.4
04/27/2022485.1490.1478.6479.7
04/28/2022527561.6523.6547.6
04/29/2022544.2555.4534551.8
05/03/2022548.6566548566
05/04/2022570.4575.8565.8568.8
05/05/2022579.6584565565
05/06/2022566.6568.6559.4560
05/09/2022560560544.2547
05/10/2022559567.4554.4554.4
05/11/2022556.4576553.6571.4
05/12/2022552.4566.1551.5565
05/13/2022571.4585.2571.2581.4
05/16/2022575588.4572.8587.6
05/17/2022590.6599.6586.8591.8
05/18/2022592598.79587.8596.4
05/19/2022592595.6582.6590.6
05/20/2022592592.2582586.6
05/23/2022595602588.2602
05/24/2022593621.2592.26615.6
05/25/2022619.2623.26609.2617.6
05/26/2022616626.4612623.8
05/27/2022623629.2620.8627
05/30/2022629.8634.2625.2626.6
05/31/2022624.4631.6623.6629.8
06/01/2022636640.2631.8632.8
06/06/2022631632.8625626.6
06/07/2022622.6626.4619.6622.6
06/08/2022623.6623.6609612.8
06/09/2022609.6613595.2596.8
06/10/2022597.4601.2576.4581.8
06/13/2022583586.4575.4579.4
06/14/2022589.6606.4588599.6
06/15/2022605619.2602610.8
06/16/2022607.4611.2591593.2
06/17/2022589.2600580.8583.2
06/20/2022582.8609.6581.2604
06/21/2022604621.6603.4615.4
06/22/2022603606.8591.4591.4
06/23/2022593593.2575.4576.4
06/24/2022577.8592.2574.6589.4
06/27/2022590.2607589.8605.8
06/28/2022608626.8608620.6
06/29/2022616.4641615.8638.6
06/30/2022623627.2609.2618.6
07/01/2022611.8623611613
07/04/2022615.2628.4615.2623.6
07/05/2022615620.6590592
07/06/2022595.6600.2570.6578.2
07/07/2022591.8604.8591.8597
07/08/2022593.2597.4571.6579.4
07/11/2022576589.36569.6585.2
07/12/2022586588.6566579.8
07/13/2022580582.6571.8577
07/14/2022574.4576.6543.2544
07/15/2022551.8557542554.4
07/18/2022561.8570.6559566
07/19/2022557.2586.6557.2583.8
07/20/2022583590.2573.8584.8
07/21/2022579.2592.2575.4587.2
07/22/2022580.6585.6571.8572.8
07/25/2022574592.8573591
07/26/2022588.8594.4575.2579.4
07/27/2022582.4589578.6587
07/28/2022587593564.9566.8
07/29/2022581.4591.8562.4564.2
08/01/2022573.8582.8568.2568.2
08/02/2022561584.2561583
08/03/2022578597.6577597.6
08/04/2022596.4608.4596.4602.6
08/05/2022601.6610.9598.4608
08/08/2022611.6618603.2607.2
08/09/2022607.6623.8606612.2
08/10/2022612.4620.24601.6603.2
08/11/2022604.6606.2597599.4
08/12/2022600.6610599.4606.2
08/15/2022604.4605.8594.8597.6
08/16/2022598610597.8603
08/17/2022602.4607.6589.8593
08/18/2022591.8601.6586.6595.4
08/19/2022594.4597.2582.6582.8
08/22/2022582.8594.8582591.2
08/23/2022597.2597.2585.8592.6
08/24/2022587.8593580.4584.8
08/25/2022592.8595585.6592
08/26/2022595.6603.4589.6589.6
08/30/2022587.8610.8587.8594
08/31/2022597.2600.8591598.2
09/01/2022593.6598.2582.4583.4
09/02/2022587.8605.2584.4602.6
09/05/2022594.8601591.8600
09/06/2022600608.82597.8602.6
09/07/2022592593575.8576.8
09/08/2022581.4596.4578.2592.8
09/09/2022595.2617.8595.2614.2
09/12/2022616.6629615.8627.2
09/13/2022625.4626610.3612.2
09/14/2022612.8618.05605.2612.4
09/15/2022613618.8609609.2
09/16/2022609.6614601602.2
09/20/2022603.6616.4598.6602.8
09/21/2022604.6610.97594.2598.6
09/22/2022595.2609.4591.6598
09/23/2022598598.6574.8577.6
09/26/2022575.4584.4562.2581.6
09/27/2022586.8600.2583.8587
09/28/2022579.8582.2553.6566.2
09/29/2022565570.6551.4556.8
09/30/2022558571.4557.4566.8
10/03/2022557.8568549.2564.4
10/04/2022569.2590.2567.6588
10/05/2022576.6586.8569.6582.6
10/06/2022585.8591.8568.6573.6
10/07/2022575.4581.8570.2577
10/10/2022573.2580569.8569.8
10/11/2022568.4568.4543.6547.6
10/12/2022549.8550.6532.8538.6
10/13/2022537552.8530.2551.4
10/14/2022555.4557.8538.4541.6
10/17/2022548564.8546555.4
10/18/2022560.8569.8558.2558.4
10/19/2022558.4564.4555.4560.2
10/20/2022557.4566.2554.8559
10/21/2022559567552.4567
10/24/2022553563.8551.4561.6
10/25/2022554.2555.4534.7554.4
10/26/2022565.4567.4521.2526
10/27/2022529.8540.4523.4535.8
10/28/2022523525.6515.6519.6
10/31/2022519525.8516.8520.2
11/01/2022529.4533.4525.8528.2
11/02/2022530.2531.2521.8526.6
11/03/2022526536522.54533.4
11/04/2022545.2564.2538.8554.6
11/07/2022551.4562.6548.6558
11/08/2022554.8563.2553.3562
11/09/2022560.2565558.2563.4
11/10/2022561.6568.2557.6562.8
11/11/2022560.6572.8557565.6
11/14/2022566.2580.6564.2577.2
11/15/2022576.8584.8572.4576.8
11/16/2022574.6579.2573.4573.6
11/17/2022575586570584.8
11/18/2022583.6588.2580.2581.6
11/21/2022582.6584.4577.6580.4
11/22/2022581.8590.4581.2585.6
11/23/2022585.8588.2582587
11/24/2022589.6591.2584589.4
11/25/2022589592.2585.6590
11/28/2022581590577.4579.8
11/29/2022581.2609580.6609
11/30/2022611.4618608.2617.4
12/01/2022612.8613.5589.8594.8
12/02/2022586.2597582.2592.6
12/05/2022589.8599.8588.4592.2
12/06/2022588.4598.24587.8591.8
12/07/2022588.2590.8581.4584.2
12/08/2022585.2593.17585591.4
12/09/2022593.4599590.4599
12/12/2022598603596.2603
12/13/2022603.8614.6602.8608
12/14/2022608.2609.4604.8606.6
12/15/2022599.2605.2597.2604.6
12/16/2022605.6618.6605.6616.8
12/19/2022613.8620.26612.2617.2
12/20/2022613623.8612621.2
12/21/2022620.4626.6615.6625.8
12/22/2022623.6631.8621.4625
12/23/2022623.2627618.2625
12/28/2022632632.8627.8629.2
12/29/2022626.2632.2624629.8
12/30/2022628629.6622.4622.4