Send me a link:

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

 Dow Down0.08% Nasdaq Down0.83%

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
1,291.50 Down 20.00(1.52%) Apr 23
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 23, 20141,307.001,307.501,279.001,291.506,588,1001,291.50
Apr 22, 20141,326.501,327.001,309.001,311.506,211,1001,311.50
Apr 21, 20141,325.501,325.501,325.501,325.5001,325.50
Apr 18, 20141,325.501,325.501,325.501,325.5001,325.50
Apr 17, 20141,325.001,327.001,305.001,325.504,485,7001,325.50
Apr 16, 20141,327.501,328.501,311.501,325.002,892,5001,325.00
Apr 15, 20141,343.001,344.001,316.001,322.006,556,1001,322.00
Apr 14, 20141,311.001,347.001,311.001,345.506,970,0001,345.50
Apr 11, 20141,320.501,329.501,313.001,321.504,835,6001,321.50
Apr 10, 20141,319.501,333.801,317.501,328.506,970,2001,328.50
Apr 9, 20141,300.001,342.501,291.231,327.0012,080,8001,327.00
Apr 8, 20141,260.001,298.501,256.501,290.5011,017,9001,290.50
Apr 7, 20141,260.501,271.501,250.001,255.004,773,3001,255.00
Apr 4, 20141,262.501,272.721,258.001,264.004,114,4001,264.00
Apr 3, 20141,279.001,282.501,261.001,264.504,985,2001,264.50
Apr 2, 20141,265.001,286.981,257.001,281.004,673,5001,281.00
Apr 1, 20141,255.001,269.941,250.501,265.005,553,7001,265.00
Mar 31, 20141,261.001,267.501,248.501,253.509,960,3001,253.50
Mar 28, 20141,236.501,268.001,230.001,259.508,720,3001,259.50
Mar 27, 20141,235.501,235.501,225.501,232.007,095,5001,232.00
Mar 26, 20141,223.501,276.001,218.501,235.009,092,1001,235.00
Mar 25, 20141,205.001,224.501,201.501,221.007,462,5001,221.00
Mar 24, 20141,209.501,210.001,196.501,201.505,465,9001,201.50
Mar 21, 20141,185.001,206.001,185.001,200.5010,726,2001,200.50
Mar 20, 20141,180.501,190.501,176.501,184.506,634,5001,184.50
Mar 19, 20141,200.001,203.001,179.821,185.007,201,0001,185.00
Mar 18, 20141,193.501,232.421,187.501,197.005,221,1001,197.00
Mar 17, 20141,188.501,203.001,186.701,192.004,261,5001,192.00
Mar 14, 20141,188.001,200.921,182.501,190.505,763,6001,190.50
Mar 13, 20141,205.501,210.001,192.001,192.008,633,9001,192.00
Mar 12, 20141,218.501,222.501,197.151,203.0010,660,7001,203.00
Mar 12, 201457.200001 Dividend
Mar 11, 20141,253.501,257.501,227.001,249.005,569,4001,191.80
Mar 10, 20141,265.001,275.001,238.001,247.505,851,3001,190.37
Mar 7, 20141,258.001,280.001,248.001,265.005,535,2001,207.07
Mar 6, 20141,251.501,261.001,220.001,259.0012,308,5001,201.34
Mar 5, 20141,276.501,330.001,242.501,248.0011,635,4001,190.85
Mar 4, 20141,260.501,281.141,259.501,274.505,329,7001,216.13
Mar 3, 20141,246.001,262.501,235.351,252.006,477,6001,194.66
Feb 28, 20141,262.501,271.001,242.001,265.009,133,2001,207.07
Feb 27, 20141,287.001,287.881,270.501,280.504,697,1001,221.86
Feb 26, 20141,282.501,294.001,275.501,289.504,359,5001,230.45
Feb 25, 20141,299.001,301.001,270.501,284.507,559,3001,225.67
Feb 24, 20141,310.501,313.501,287.501,305.005,569,0001,245.24
Feb 21, 20141,322.501,322.501,309.001,316.0012,423,2001,255.73
Feb 20, 20141,302.501,321.501,299.501,320.004,724,2001,259.55
Feb 19, 20141,318.001,328.501,311.001,316.003,416,1001,255.73
Feb 18, 20141,308.501,325.111,308.001,322.004,643,2001,261.46
Feb 17, 20141,279.001,316.501,277.001,308.003,781,4001,248.10
Feb 14, 20141,291.501,294.041,275.001,290.503,024,9001,231.40
Feb 13, 20141,298.501,299.001,279.501,291.003,771,3001,231.88
Feb 12, 20141,279.501,309.501,279.001,294.007,387,5001,234.74
Feb 11, 20141,248.001,278.001,246.001,270.004,538,3001,211.84
Feb 10, 20141,244.501,249.431,239.001,241.502,935,3001,184.64
Feb 7, 20141,259.001,259.001,232.001,240.006,937,6001,183.21
Feb 6, 20141,251.001,258.011,234.501,255.506,073,2001,198.00
Feb 5, 20141,230.001,254.001,222.501,239.505,692,9001,182.74
Feb 4, 20141,229.501,241.001,223.001,229.505,926,3001,173.19
Feb 3, 20141,238.501,254.941,223.501,227.505,413,1001,171.28
Jan 31, 20141,263.501,281.201,225.501,240.008,850,3001,183.21
Jan 30, 20141,288.501,289.001,248.501,260.509,222,8001,202.77
Jan 29, 20141,308.501,309.501,270.001,287.507,775,6001,228.54
Jan 28, 20141,305.001,310.501,291.001,300.506,345,8001,240.94
Jan 27, 20141,306.501,315.501,296.001,303.505,372,0001,243.80
Jan 24, 20141,341.501,341.501,302.001,309.507,841,0001,249.53
Jan 23, 20141,350.001,368.001,340.501,344.504,297,0001,282.93
Jan 22, 20141,357.001,374.501,350.001,356.505,907,5001,294.38
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.