• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.13% Nasdaq Up0.57%

    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
    1,019.00 Down 6.00(0.59%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Apr 28, 20151,112.501,122.001,074.001,080.0015,744,2001,080.00
    Apr 27, 20151,098.001,117.171,089.501,115.5011,847,0001,115.50
    Apr 24, 20151,063.001,094.501,056.501,070.007,726,2001,070.00
    Apr 23, 20151,053.001,062.751,042.001,062.009,345,5001,062.00
    Apr 22, 20151,070.501,071.001,039.001,049.005,713,3001,049.00
    Apr 21, 20151,066.001,069.001,054.501,065.008,284,7001,065.00
    Apr 20, 20151,050.501,062.001,041.501,060.505,121,2001,060.50
    Apr 17, 20151,067.501,075.951,040.121,050.004,905,9001,050.00
    Apr 16, 20151,085.001,086.001,062.001,064.005,453,9001,064.00
    Apr 15, 20151,087.001,087.001,073.501,080.006,299,5001,080.00
    Apr 14, 20151,101.001,110.501,075.501,083.507,352,0001,083.50
    Apr 13, 20151,110.001,118.501,098.661,106.003,327,3001,106.00
    Apr 10, 20151,104.001,117.001,100.001,109.005,108,7001,109.00
    Apr 9, 20151,093.501,108.201,085.001,104.004,873,2001,104.00
    Apr 8, 20151,098.501,113.501,089.501,090.006,430,8001,090.00
    Apr 7, 20151,090.001,101.501,080.001,094.505,096,9001,094.50
    Apr 6, 20151,076.501,076.501,076.501,076.5001,076.50
    Apr 3, 20151,076.501,076.501,076.501,076.5001,076.50
    Apr 2, 20151,084.001,093.901,072.001,076.505,558,8001,076.50
    Apr 1, 20151,091.001,101.101,077.001,082.007,730,5001,082.00
    Mar 31, 20151,115.001,118.101,084.501,093.5010,877,5001,093.50
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.