• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.29% Nasdaq Down0.03%

    More On STAN.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Standard Chartered PLC (STAN.L)

    -LSE
    1,059.50 Up 2.50(0.24%) May 22, 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 22, 20151,060.501,066.001,055.501,059.504,031,8001,059.50
    May 21, 20151,055.501,065.501,055.001,057.003,242,8001,057.00
    May 20, 20151,057.001,064.501,054.001,055.503,059,8001,055.50
    May 19, 20151,055.501,057.501,049.501,056.003,692,0001,056.00
    May 18, 20151,049.001,060.001,045.501,052.504,215,9001,052.50
    May 15, 20151,045.001,061.001,039.001,051.508,734,6001,051.50
    May 14, 20151,041.001,049.001,027.151,042.003,250,1001,042.00
    May 13, 20151,035.001,048.001,030.501,039.503,550,5001,039.50
    May 12, 20151,044.001,044.001,018.361,036.005,872,4001,036.00
    May 11, 20151,051.501,059.001,046.001,048.003,826,1001,048.00
    May 8, 20151,053.501,057.001,044.501,053.504,940,2001,053.50
    May 7, 20151,044.501,046.501,023.501,034.507,032,7001,034.50
    May 6, 20151,048.501,052.001,040.201,047.003,541,5001,047.00
    May 5, 20151,068.001,075.001,046.001,046.005,968,5001,046.00
    May 4, 20151,068.001,068.001,068.001,068.0001,068.00
    May 1, 20151,064.501,072.501,058.501,068.006,582,1001,068.00
    Apr 30, 20151,070.001,091.501,059.501,070.007,826,9001,070.00
    Apr 29, 20151,078.001,093.001,074.501,077.506,456,1001,077.50
    Apr 28, 20151,112.501,122.001,074.001,080.0015,744,2001,080.00
    Apr 27, 20151,098.001,117.171,089.501,115.5011,847,0001,115.50
    Apr 24, 20151,063.001,094.501,056.501,070.007,726,2001,070.00
    Apr 23, 20151,053.001,062.751,042.001,062.009,345,5001,062.00
    Apr 22, 20151,070.501,071.001,039.001,049.005,713,3001,049.00
    Apr 21, 20151,066.001,069.001,054.501,065.008,284,7001,065.00
    Apr 20, 20151,050.501,062.001,041.501,060.505,121,2001,060.50
    Apr 17, 20151,067.501,075.951,040.121,050.004,905,9001,050.00
    Apr 16, 20151,085.001,086.001,062.001,064.005,453,9001,064.00
    Apr 15, 20151,087.001,087.001,073.501,080.006,299,5001,080.00
    Apr 14, 20151,101.001,110.501,075.501,083.507,352,0001,083.50
    Apr 13, 20151,110.001,118.501,098.661,106.003,327,3001,106.00
    Apr 10, 20151,104.001,117.001,100.001,109.005,108,7001,109.00
    Apr 9, 20151,093.501,108.201,085.001,104.004,873,2001,104.00
    Apr 8, 20151,098.501,113.501,089.501,090.006,430,8001,090.00
    Apr 7, 20151,090.001,101.501,080.001,094.505,096,9001,094.50
    Apr 6, 20151,076.501,076.501,076.501,076.5001,076.50
    Apr 3, 20151,076.501,076.501,076.501,076.5001,076.50
    Apr 2, 20151,084.001,093.901,072.001,076.505,558,8001,076.50
    Apr 1, 20151,091.001,101.101,077.001,082.007,730,5001,082.00
    Mar 31, 20151,115.001,118.101,084.501,093.5010,877,5001,093.50
    Mar 30, 20151,116.001,135.001,104.501,120.007,497,7001,120.00
    Mar 27, 20151,102.501,125.001,096.501,103.007,791,7001,103.00
    Mar 26, 20151,100.001,113.001,090.001,100.006,162,6001,100.00
    Mar 25, 20151,122.001,128.001,091.501,103.508,053,1001,103.50
    Mar 24, 20151,124.001,166.001,120.001,120.009,641,3001,120.00
    Mar 23, 20151,075.501,164.501,048.951,141.0020,066,1001,141.00
    Mar 20, 20151,048.001,071.501,040.001,071.5021,352,3001,071.50
    Mar 19, 20151,041.001,059.001,035.001,050.509,810,5001,050.50
    Mar 18, 20151,005.001,048.50991.041,043.0019,186,9001,043.00
    Mar 17, 2015967.10967.23956.60965.007,438,500965.00
    Mar 16, 2015958.00964.12942.40956.307,213,000956.30
    Mar 13, 2015981.60984.10952.90955.209,758,600955.20
    Mar 12, 2015992.801,002.00976.40979.008,942,900979.00
    Mar 12, 201557.200001 Dividend
    Mar 11, 20151,020.001,030.001,007.001,024.505,312,500967.30
    Mar 10, 20151,049.001,054.001,017.501,018.507,089,800961.64
    Mar 9, 20151,026.001,048.181,025.001,044.007,552,800985.71
    Mar 6, 20151,023.001,034.501,012.501,024.007,391,600966.83
    Mar 5, 20151,015.001,034.501,003.501,014.5014,644,300957.86
    Mar 4, 2015979.601,046.50965.101,024.0024,134,000966.83
    Mar 3, 2015984.00992.80961.50974.208,788,300919.81
    Mar 2, 2015997.001,010.50967.80980.0011,022,700925.29
    Feb 27, 2015976.301,027.50972.43991.0016,210,300935.67
    Feb 26, 2015959.10977.60923.10976.0025,526,200921.51
    Feb 25, 2015942.10943.69923.60926.306,597,000874.58
    Feb 24, 2015924.10953.10911.60950.608,791,000897.53
    Feb 23, 2015975.00975.00917.40928.1013,691,600876.28
    Feb 20, 2015965.00981.71962.90973.505,540,600919.15
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.