Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Down0.10% 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
1,325.50 Up 0.50(0.04%) Apr 17, 11:36AM EDT
Get the big picture on all your investments.
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 3, 20141,279.001,282.501,261.001,264.505,009,6001,264.50
Apr 2, 20141,265.001,286.001,257.001,281.004,724,6001,281.00
Apr 1, 20141,255.551,268.501,250.501,265.005,622,7001,265.00
Mar 31, 20141,261.001,267.501,248.501,253.5010,006,4001,253.50
Mar 28, 20141,236.501,268.001,230.001,259.508,754,8001,259.50
Mar 27, 20141,235.501,235.501,225.501,232.007,114,4001,232.00
Mar 26, 20141,223.501,248.501,218.501,235.009,292,0001,235.00
Mar 25, 20141,205.001,224.501,201.501,221.007,678,7001,221.00
Mar 24, 20141,209.501,210.001,196.501,201.505,492,9001,201.50
Mar 21, 20141,185.001,206.001,185.001,200.5010,766,5001,200.50
Mar 20, 20141,180.501,190.501,176.501,184.506,676,7001,184.50
Mar 19, 20141,200.001,203.001,180.001,185.007,381,7001,185.00
Mar 18, 20141,193.501,206.501,187.501,197.005,661,4001,197.00
Mar 17, 20141,188.501,203.001,187.001,192.004,308,8001,192.00
Mar 14, 20141,188.001,200.001,182.501,190.505,883,9001,190.50
Mar 13, 20141,205.501,210.001,192.001,192.008,990,1001,192.00
Mar 12, 20141,218.501,222.501,197.501,203.0010,701,1001,203.00
Mar 12, 201434.429001 Dividend
Mar 11, 20141,253.501,257.501,227.001,249.005,585,9001,214.57
Mar 10, 20141,265.001,275.001,238.001,247.505,865,5001,213.11
Mar 7, 20141,258.001,280.001,248.001,265.005,548,0001,230.13
Mar 6, 20141,251.501,261.001,220.001,259.0012,388,7001,224.30
Mar 5, 20141,276.501,330.001,242.501,248.0011,651,1001,213.60
Mar 4, 20141,260.501,281.001,259.501,274.505,336,6001,239.37
Mar 3, 20141,246.001,262.501,235.501,252.006,499,2001,217.49
Feb 28, 20141,262.501,271.001,242.001,265.009,436,8001,230.13
Feb 27, 20141,287.001,287.501,270.501,280.505,165,6001,245.20
Feb 26, 20141,282.501,293.001,275.501,289.504,510,6001,253.95
Feb 25, 20141,299.001,301.001,270.501,284.507,593,4001,249.09
Feb 24, 20141,310.501,313.501,287.501,305.005,700,8001,269.03
Feb 21, 20141,322.501,322.501,309.001,316.0012,428,4001,279.72
Feb 20, 20141,302.501,321.501,299.501,320.004,733,1001,283.61
Feb 19, 20141,318.001,328.501,311.001,316.003,425,8001,279.72
Feb 18, 20141,308.501,325.001,308.001,322.004,656,8001,285.56
Feb 17, 20141,279.001,316.501,277.001,308.003,815,7001,271.94
Feb 14, 20141,291.501,291.501,275.001,290.503,061,7001,254.93
Feb 13, 20141,298.501,299.001,279.501,291.003,773,4001,255.41
Feb 12, 20141,279.501,309.501,279.001,294.007,405,8001,258.33
Feb 11, 20141,248.001,278.001,246.001,270.004,549,0001,234.99
Feb 10, 20141,244.501,248.001,239.001,241.502,939,0001,207.28
Feb 7, 20141,259.001,259.001,232.001,240.006,969,3001,205.82
Feb 6, 20141,251.001,257.001,234.501,255.506,137,4001,220.89
Feb 5, 20141,230.001,254.001,222.501,239.505,714,9001,205.33
Feb 4, 20141,229.501,241.001,223.001,229.506,137,8001,195.61
Feb 3, 20141,238.501,254.501,223.501,227.505,500,4001,193.66
Jan 31, 20141,263.501,279.501,225.501,240.008,962,2001,205.82
Jan 30, 20141,288.501,289.001,248.501,260.509,246,6001,225.75
Jan 29, 20141,308.501,309.501,270.001,287.507,785,4001,252.01
Jan 28, 20141,305.001,310.501,291.001,300.506,363,3001,264.65
Jan 27, 20141,306.501,315.501,296.001,303.505,388,7001,267.57
Jan 24, 20141,341.501,341.501,302.001,309.507,898,2001,273.40
Jan 23, 20141,350.001,368.001,340.501,344.504,299,7001,307.44
Jan 22, 20141,357.001,374.501,350.001,356.506,512,2001,319.11
Jan 21, 20141,334.501,434.001,333.501,358.0013,931,4001,320.57
Jan 20, 20141,329.001,329.501,319.501,328.002,243,5001,291.39
Jan 17, 20141,349.501,351.501,324.001,330.004,440,8001,293.34
Jan 16, 20141,340.501,343.501,324.001,335.004,563,4001,298.20
Jan 15, 20141,322.501,338.501,317.001,336.005,225,3001,299.17
Jan 14, 20141,290.501,317.501,286.001,315.005,962,9001,278.75
Jan 13, 20141,290.501,304.001,280.501,292.004,434,6001,256.39
Jan 10, 20141,300.001,309.501,278.501,286.508,372,5001,251.04
Jan 9, 20141,314.001,314.001,239.501,283.5019,101,4001,248.12
Jan 8, 20141,330.001,330.501,275.001,312.004,511,0001,275.83
Jan 7, 20141,333.001,341.501,318.001,333.505,301,9001,296.74
Jan 6, 20141,346.501,346.501,325.501,333.502,750,2001,296.74
Jan 3, 20141,344.501,350.001,329.001,339.002,187,2001,302.09
Jan 2, 20141,358.001,364.501,338.501,347.502,878,1001,310.36
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.