• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.69% Nasdaq Up0.44%

    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
    988.00 Up 5.80(0.59%) 8:04AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jul 29, 2015974.70985.30971.55982.203,753,800982.20
    Jul 28, 2015976.30980.00969.30970.603,106,100970.60
    Jul 27, 2015965.00983.50960.10970.705,500,600970.70
    Jul 24, 2015977.50988.50966.30968.004,100,800968.00
    Jul 23, 2015999.101,001.50978.30978.706,315,800978.70
    Jul 22, 20151,015.001,023.00994.10995.806,288,900995.80
    Jul 21, 20151,029.001,031.001,015.001,022.003,231,7001,022.00
    Jul 20, 20151,025.001,035.071,022.001,026.503,608,9001,026.50
    Jul 17, 20151,031.001,033.601,012.351,017.003,262,6001,017.00
    Jul 16, 20151,021.001,032.501,017.501,027.002,527,3001,027.00
    Jul 15, 20151,019.001,027.001,012.251,016.503,938,5001,016.50
    Jul 14, 20151,016.501,024.501,011.501,020.502,506,7001,020.50
    Jul 13, 20151,021.501,025.001,008.001,015.504,230,1001,015.50
    Jul 10, 20151,011.001,015.001,002.001,007.504,638,6001,007.50
    Jul 9, 20151,001.001,005.00983.60992.707,012,500992.70
    Jul 8, 2015988.001,025.00960.60984.1013,966,500984.10
    Jul 7, 20151,022.501,028.00996.70998.704,619,300998.70
    Jul 6, 20151,024.501,032.501,015.001,024.504,303,3001,024.50
    Jul 3, 20151,050.501,057.891,026.001,031.003,994,9001,031.00
    Jul 2, 20151,045.001,061.001,031.001,053.504,583,2001,053.50
    Jul 1, 20151,026.001,053.501,022.501,039.004,526,0001,039.00
    Jun 30, 20151,024.001,036.501,019.001,019.005,225,6001,019.00
    Jun 29, 20151,018.501,037.501,018.001,025.005,110,7001,025.00
    Jun 26, 20151,055.001,063.501,045.501,055.003,390,8001,055.00
    Jun 25, 20151,060.501,064.501,055.501,062.005,928,4001,062.00
    Jun 24, 20151,062.001,071.501,059.501,066.004,185,4001,066.00
    Jun 23, 20151,065.001,070.181,059.821,063.506,402,0001,063.50
    Jun 22, 20151,058.501,066.651,046.501,062.005,305,1001,062.00
    Jun 19, 20151,032.001,045.001,027.461,045.0014,846,4001,045.00
    Jun 18, 20151,022.501,046.251,019.501,035.506,009,5001,035.50
    Jun 17, 20151,029.001,033.501,012.001,028.005,115,4001,028.00
    Jun 16, 20151,032.501,036.001,018.001,025.006,572,5001,025.00
    Jun 15, 20151,052.501,060.001,026.501,038.007,641,1001,038.00
    Jun 12, 20151,067.001,074.001,060.501,064.007,201,3001,064.00
    Jun 11, 20151,077.501,079.001,065.501,071.509,277,9001,071.50
    Jun 10, 20151,044.501,102.751,036.501,094.0014,582,7001,094.00
    Jun 9, 20151,023.001,038.751,019.501,034.006,183,8001,034.00
    Jun 8, 20151,035.001,036.501,021.501,022.503,937,5001,022.50
    Jun 5, 20151,040.001,041.501,022.001,035.004,474,4001,035.00
    Jun 4, 20151,050.001,051.501,037.501,044.504,844,2001,044.50
    Jun 3, 20151,031.501,057.001,026.501,052.006,245,9001,052.00
    Jun 2, 20151,026.001,033.981,010.001,031.007,039,0001,031.00
    Jun 1, 20151,046.001,049.701,025.001,028.505,690,3001,028.50
    May 29, 20151,057.501,060.501,040.501,046.006,296,7001,046.00
    May 28, 20151,060.001,064.001,049.751,057.004,697,9001,057.00
    May 27, 20151,055.501,070.501,051.501,064.003,452,5001,064.00
    May 26, 20151,058.501,067.001,048.501,051.503,955,6001,051.50
    May 25, 20151,059.501,059.501,059.501,059.5001,059.50
    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
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.