STAN.L - Standard Chartered PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 2020638.00643.20626.20626.20626.206,085,814
Feb 18, 2020633.00634.40620.20630.60630.606,266,511
Feb 17, 2020639.80643.40635.20635.20635.2011,379,258
Feb 14, 2020637.80642.40632.20635.20635.203,322,610
Feb 13, 2020641.20641.40625.80634.20634.205,006,037
Feb 12, 2020643.20648.40625.90641.40641.404,560,836
Feb 11, 2020635.80646.40631.20642.80642.806,306,714
Feb 10, 2020634.20643.00628.80630.60630.603,638,529
Feb 07, 2020636.60639.00625.60636.80636.805,670,408
Feb 06, 2020647.00650.60636.80638.80638.807,034,234
Feb 05, 2020633.80651.80632.00640.80640.8011,640,157
Feb 04, 2020638.60645.40637.20638.40638.404,475,740
Feb 03, 2020631.40637.60630.00630.60630.605,212,285
Jan 31, 2020647.40648.40629.40631.00631.006,903,832
Jan 30, 2020652.60658.40644.80649.60649.604,981,650
Jan 29, 2020666.60667.80656.60660.20660.205,204,235
Jan 28, 2020662.80665.20655.60662.00662.006,296,421
Jan 27, 2020677.20680.60654.60657.60657.607,160,175
Jan 24, 2020689.40694.00686.00688.80688.802,907,399
Jan 23, 2020686.80695.20680.40680.40680.405,085,864
Jan 22, 2020693.60698.60682.20689.00689.003,290,135
Jan 21, 2020692.00693.26681.60691.00691.003,793,530
Jan 20, 2020700.80701.50695.60699.40699.402,140,743
Jan 17, 2020701.60704.00697.40702.00702.004,426,636
Jan 16, 2020701.80703.60693.80701.60701.603,841,728
Jan 15, 2020715.20718.60701.00703.20703.2013,451,533
Jan 14, 2020710.60718.20706.20716.60716.605,353,328
Jan 13, 2020711.20714.10702.60714.00714.005,353,112
Jan 10, 2020711.80714.20703.00710.60710.602,983,949
Jan 09, 2020703.20712.20701.10707.80707.804,599,748
Jan 08, 2020695.20700.80687.00698.80698.804,025,235
Jan 07, 2020707.60709.40698.60701.60701.604,293,766
Jan 06, 2020712.00712.40698.40707.00707.004,954,038
Jan 03, 2020713.20720.80709.60720.80720.803,515,315
Jan 02, 2020712.40724.00711.00720.00720.003,154,461
Dec 31, 2019712.80717.40706.40712.40712.401,315,556
Dec 30, 2019717.80720.20715.30717.80717.802,675,814
Dec 27, 2019721.60726.20710.82722.80722.802,794,846
Dec 24, 2019730.00732.00724.60727.00727.001,325,741
Dec 23, 2019719.60727.40719.00725.60725.604,011,284
Dec 20, 2019732.60736.20721.00723.20723.2010,204,175
Dec 19, 2019730.00739.40705.41738.60738.6013,930,238
Dec 18, 2019724.00736.20724.00733.00733.004,743,286
Dec 17, 2019724.20730.80720.00729.40729.405,826,638
Dec 16, 2019702.40731.00702.20721.20721.208,986,109
Dec 13, 2019716.00718.40703.20704.80704.809,663,014
Dec 12, 2019692.60723.20689.80718.00718.0010,456,764
Dec 11, 2019682.00695.20682.00691.20691.208,515,153
Dec 10, 2019680.00684.40671.00682.80682.805,713,833
Dec 09, 2019672.20683.40672.20678.40678.404,547,384
Dec 06, 2019675.00680.20674.60675.80675.807,505,156
Dec 05, 2019676.40680.40671.00671.60671.604,910,568
Dec 04, 2019676.00682.00673.20679.00679.005,732,239
Dec 03, 2019693.20694.00676.20677.20677.207,209,345
Dec 02, 2019698.20705.00692.20694.20694.204,420,443
Nov 29, 2019690.00703.10687.20697.40697.405,216,149
Nov 28, 2019699.20703.00694.80696.00696.003,902,041
Nov 27, 2019704.60709.60702.60703.80703.806,046,183
Nov 26, 2019700.40705.20698.00705.00705.008,673,336
Nov 25, 2019694.40703.20691.60701.40701.404,413,151
Nov 22, 2019683.00693.00678.40690.20690.205,461,908
Nov 21, 2019680.00681.20670.90679.20679.208,980,843
Nov 20, 2019692.00692.00682.20686.00686.006,071,576
Nov 19, 2019699.80702.60693.40696.60696.605,609,645
Nov 18, 2019701.20706.60696.00697.60697.604,383,961
Nov 15, 2019698.00703.60687.60703.20703.206,317,379
Nov 14, 2019704.80708.00701.98703.60703.605,686,840
Nov 13, 2019703.40708.80696.60708.80708.807,574,015
Nov 12, 2019713.00717.00709.20713.00713.005,319,847
Nov 11, 2019715.40717.80704.60712.60712.606,791,751
Nov 08, 2019729.80735.20723.80726.00726.005,454,287
Nov 07, 2019733.80737.00729.80733.60733.607,205,548
Nov 06, 2019733.00739.60730.80735.00735.008,019,500
Nov 05, 2019715.60740.80715.60736.60736.6010,493,684
Nov 04, 2019709.60720.40709.60718.20718.205,633,887
Nov 01, 2019695.80709.40693.80706.00706.0011,442,214
Oct 31, 2019707.20712.80691.80701.00701.0010,564,607
Oct 30, 2019705.20719.60705.00712.80712.8010,977,312
Oct 29, 2019689.80699.60688.40695.00695.007,011,160
Oct 28, 2019685.80701.00685.20692.20692.205,023,958
Oct 25, 2019699.40701.60689.60692.00692.009,710,002
Oct 24, 2019690.00702.00685.20702.00702.007,341,844
Oct 23, 2019679.40688.80678.00688.80688.806,850,356
Oct 22, 2019664.60686.00663.20683.60683.607,454,077
Oct 21, 2019655.20667.20648.00665.00665.0010,139,421
Oct 18, 2019655.20660.00650.80651.40651.405,091,768
Oct 17, 2019658.40664.80655.80659.40659.405,831,089
Oct 16, 2019656.00662.80654.20658.40658.405,016,595
Oct 15, 2019654.40664.00650.00662.60662.606,502,419
Oct 14, 2019648.00662.50642.70654.80654.804,637,877
Oct 11, 2019643.40662.80642.20655.40655.405,850,622
Oct 10, 2019635.60648.40633.00647.20647.207,080,831
Oct 09, 2019628.60639.80628.60635.20635.205,760,009
Oct 08, 2019644.00644.00627.40632.00632.0011,239,072
Oct 07, 2019639.40639.60630.60637.40637.4012,678,922
Oct 04, 2019640.40641.00630.02638.60638.606,288,689
Oct 03, 2019650.00654.00631.60641.20641.209,189,008
Oct 02, 2019666.00666.80650.20652.80652.8011,526,623
Oct 01, 2019684.60684.60666.00666.80666.806,116,875
Sep 30, 2019685.20692.60682.80684.20684.204,990,136
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...