Send me a link:

*Text messaging rates may apply.

 Dow Up0.07% Nasdaq Up0.23%

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
1,212.00 Down 9.50(0.78%) 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 23, 20141,208.501,228.001,197.001,221.503,184,7001,221.50
Jul 22, 20141,210.001,226.501,207.001,216.002,892,0001,216.00
Jul 21, 20141,206.501,209.501,198.501,205.001,584,8001,205.00
Jul 18, 20141,204.501,209.001,190.001,209.003,028,3001,209.00
Jul 17, 20141,218.001,219.001,201.001,208.002,196,9001,208.00
Jul 16, 20141,200.001,224.001,198.441,218.003,546,3001,218.00
Jul 15, 20141,205.001,217.001,196.501,204.503,500,9001,204.50
Jul 14, 20141,196.001,223.001,195.501,212.503,382,2001,212.50
Jul 11, 20141,203.001,213.501,184.501,194.004,079,0001,194.00
Jul 10, 20141,213.501,214.501,189.501,197.504,552,9001,197.50
Jul 9, 20141,197.501,205.041,197.001,199.502,981,2001,199.50
Jul 8, 20141,212.001,213.501,193.001,195.503,631,1001,195.50
Jul 7, 20141,223.501,227.501,200.621,207.503,779,6001,207.50
Jul 4, 20141,225.501,230.001,213.001,225.002,680,2001,225.00
Jul 3, 20141,222.001,235.501,218.001,230.003,945,7001,230.00
Jul 2, 20141,196.501,227.971,196.501,222.006,740,0001,222.00
Jul 1, 20141,190.001,199.501,179.501,193.004,262,1001,193.00
Jun 30, 20141,193.001,202.001,186.501,194.007,843,5001,194.00
Jun 27, 20141,201.501,211.711,182.501,192.507,592,7001,192.50
Jun 26, 20141,263.501,264.001,172.251,203.0013,161,8001,203.00
Jun 25, 20141,258.501,266.881,243.501,257.503,644,8001,257.50
Jun 24, 20141,282.501,285.001,259.501,267.003,998,8001,267.00
Jun 23, 20141,266.501,282.001,260.501,277.004,418,9001,277.00
Jun 20, 20141,270.001,271.001,258.001,265.009,851,3001,265.00
Jun 19, 20141,284.001,290.341,267.501,269.505,635,5001,269.50
Jun 18, 20141,300.501,304.501,280.501,283.004,512,3001,283.00
Jun 17, 20141,308.001,311.001,296.001,301.504,153,8001,301.50
Jun 16, 20141,303.001,320.001,291.001,308.004,430,5001,308.00
Jun 13, 20141,325.001,325.001,299.501,307.504,750,7001,307.50
Jun 12, 20141,324.501,331.501,323.501,329.502,315,2001,329.50
Jun 11, 20141,331.001,334.001,224.251,326.002,858,3001,326.00
Jun 10, 20141,335.001,336.001,319.001,335.003,682,5001,335.00
Jun 9, 20141,338.501,340.501,335.151,338.502,163,3001,338.50
Jun 6, 20141,324.001,340.501,318.001,340.003,680,1001,340.00
Jun 5, 20141,339.001,340.501,316.001,323.505,307,4001,323.50
Jun 4, 20141,340.501,346.441,334.501,336.004,267,0001,336.00
Jun 3, 20141,336.501,344.501,332.001,344.002,720,1001,344.00
Jun 2, 20141,345.001,348.501,338.001,340.502,492,7001,340.50
May 30, 20141,343.001,350.501,335.501,342.503,676,9001,342.50
May 29, 20141,348.001,355.501,340.501,346.502,370,2001,346.50
May 28, 20141,340.501,351.001,331.501,348.002,927,2001,348.00
May 27, 20141,344.501,351.421,336.001,344.003,145,3001,344.00
May 26, 20141,341.071,341.071,341.071,341.0701,341.07
May 23, 20141,339.001,346.001,334.001,341.072,993,8001,341.07
May 22, 20141,330.001,342.001,324.821,339.504,077,0001,339.50
May 21, 20141,336.001,336.501,324.501,331.003,494,9001,331.00
May 20, 20141,331.001,350.181,323.501,339.507,287,8001,339.50
May 19, 20141,331.501,339.501,323.501,333.504,393,4001,333.50
May 16, 20141,310.001,339.501,310.001,336.006,626,4001,336.00
May 15, 20141,309.001,326.501,297.501,308.005,512,2001,308.00
May 14, 20141,310.001,316.001,206.641,314.006,153,0001,314.00
May 13, 20141,294.001,314.501,289.501,308.008,009,8001,308.00
May 12, 20141,297.001,297.501,283.001,292.003,125,4001,292.00
May 9, 20141,303.001,303.001,286.001,292.004,906,5001,292.00
May 8, 20141,283.001,329.501,278.361,306.509,225,0001,306.50
May 7, 20141,276.501,287.001,271.621,280.506,017,0001,280.50
May 6, 20141,287.501,289.001,277.501,280.503,218,2001,280.50
May 5, 20141,287.501,287.501,287.501,287.5001,287.50
May 2, 20141,291.001,294.001,282.001,287.502,612,6001,287.50
May 1, 20141,292.001,296.001,281.751,289.001,422,2001,289.00
Apr 30, 20141,305.001,305.001,274.501,281.504,926,7001,281.50
Apr 29, 20141,283.001,309.501,282.001,305.004,355,0001,305.00
Apr 28, 20141,288.001,288.731,277.501,282.506,800,7001,282.50
Apr 25, 20141,298.501,299.751,280.001,293.503,994,9001,293.50
Apr 24, 20141,295.501,305.941,292.501,301.004,378,6001,301.00
Apr 23, 20141,307.001,307.501,279.001,291.506,588,1001,291.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.