Dow Up0.11% Nasdaq Up0.50%

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
1,213.00 Down 8.00(0.66%) Aug 29, 12:09PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Aug 29, 20141,219.501,226.561,207.501,213.006,203,8001,213.00
Aug 28, 20141,227.001,233.061,216.501,221.005,149,2001,221.00
Aug 27, 20141,221.501,230.001,217.001,225.003,876,4001,225.00
Aug 26, 20141,229.001,229.191,217.501,222.006,787,2001,222.00
Aug 25, 20141,216.001,216.001,216.001,216.0001,216.00
Aug 22, 20141,215.001,219.001,209.001,216.003,724,2001,216.00
Aug 21, 20141,222.501,223.501,206.501,215.504,201,3001,215.50
Aug 20, 20141,221.501,229.501,216.501,221.003,442,6001,221.00
Aug 19, 20141,216.001,226.001,214.501,217.503,578,4001,217.50
Aug 18, 20141,218.501,221.001,210.001,214.003,220,5001,214.00
Aug 15, 20141,218.501,227.501,211.001,212.004,478,9001,212.00
Aug 14, 20141,210.501,222.501,208.001,219.003,543,6001,219.00
Aug 13, 20141,215.501,220.001,208.801,213.003,667,7001,213.00
Aug 13, 201428.799999 Dividend
Aug 12, 20141,224.001,230.001,215.501,224.504,012,2001,195.70
Aug 11, 20141,222.001,225.001,209.501,217.502,647,2001,188.86
Aug 8, 20141,209.501,224.501,204.001,216.003,611,6001,187.40
Aug 7, 20141,213.501,231.001,210.001,213.005,505,2001,184.47
Aug 6, 20141,205.501,237.001,189.001,208.005,803,9001,179.59
Aug 5, 20141,222.001,223.001,210.501,216.502,546,4001,187.89
Aug 4, 20141,225.501,236.001,216.001,219.003,097,7001,190.33
Aug 1, 20141,233.001,233.001,217.501,222.003,886,5001,193.26
Jul 31, 20141,241.001,256.501,226.501,232.008,362,9001,203.02
Jul 30, 20141,252.001,261.041,241.501,251.505,196,2001,222.06
Jul 29, 20141,235.001,256.001,231.001,248.008,766,1001,218.65
Jul 28, 20141,219.001,240.501,217.001,222.505,573,9001,193.75
Jul 25, 20141,209.001,227.241,205.001,218.503,592,2001,189.84
Jul 24, 20141,219.501,221.501,206.501,212.005,412,2001,183.49
Jul 23, 20141,208.501,228.001,197.001,221.503,184,7001,192.77
Jul 22, 20141,210.001,226.501,207.001,216.002,892,0001,187.40
Jul 21, 20141,206.501,209.501,198.501,205.001,584,8001,176.66
Jul 18, 20141,204.501,209.001,190.001,209.003,028,3001,180.56
Jul 17, 20141,218.001,219.001,201.001,208.002,196,9001,179.59
Jul 16, 20141,200.001,224.001,198.441,218.003,546,3001,189.35
Jul 15, 20141,205.001,217.001,196.501,204.503,500,9001,176.17
Jul 14, 20141,196.001,223.001,195.501,212.503,382,2001,183.98
Jul 11, 20141,203.001,213.501,184.501,194.004,079,0001,165.92
Jul 10, 20141,213.501,214.501,189.501,197.504,552,9001,169.34
Jul 9, 20141,197.501,205.041,197.001,199.502,981,2001,171.29
Jul 8, 20141,212.001,213.501,193.001,195.503,631,1001,167.38
Jul 7, 20141,223.501,227.501,200.621,207.503,779,6001,179.10
Jul 4, 20141,225.501,230.001,213.001,225.002,680,2001,196.19
Jul 3, 20141,222.001,235.501,218.001,230.003,945,7001,201.07
Jul 2, 20141,196.501,227.971,196.501,222.006,740,0001,193.26
Jul 1, 20141,190.001,199.501,179.501,193.004,262,1001,164.94
Jun 30, 20141,193.001,202.001,186.501,194.007,843,5001,165.92
Jun 27, 20141,201.501,211.711,182.501,192.507,592,7001,164.45
Jun 26, 20141,263.501,264.001,172.251,203.0013,161,8001,174.71
Jun 25, 20141,258.501,266.881,243.501,257.503,644,8001,227.92
Jun 24, 20141,282.501,285.001,259.501,267.003,998,8001,237.20
Jun 23, 20141,266.501,282.001,260.501,277.004,418,9001,246.97
Jun 20, 20141,270.001,271.001,258.001,265.009,851,3001,235.25
Jun 19, 20141,284.001,290.341,267.501,269.505,635,5001,239.64
Jun 18, 20141,300.501,304.501,280.501,283.004,512,3001,252.82
Jun 17, 20141,308.001,311.001,296.001,301.504,153,8001,270.89
Jun 16, 20141,303.001,320.001,291.001,308.004,430,5001,277.24
Jun 13, 20141,325.001,325.001,299.501,307.504,750,7001,276.75
Jun 12, 20141,324.501,331.501,323.501,329.502,315,2001,298.23
Jun 11, 20141,331.001,334.001,224.251,326.002,858,3001,294.81
Jun 10, 20141,335.001,336.001,319.001,335.003,682,5001,303.60
Jun 9, 20141,338.501,340.501,335.151,338.502,163,3001,307.02
Jun 6, 20141,324.001,340.501,318.001,340.003,680,1001,308.48
Jun 5, 20141,339.001,340.501,316.001,323.505,307,4001,292.37
Jun 4, 20141,340.501,346.441,334.501,336.004,267,0001,304.58
Jun 3, 20141,336.501,344.501,332.001,344.002,720,1001,312.39
Jun 2, 20141,345.001,348.501,338.001,340.502,492,7001,308.97
May 30, 20141,343.001,350.501,335.501,342.503,676,9001,310.92
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.