STAN.L - Standard Chartered PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019618.60622.20615.40620.20620.205,948,126
Aug 21, 2019616.00626.00616.00623.00623.009,429,933
Aug 20, 2019620.40620.40614.00617.00617.004,802,817
Aug 19, 2019613.60622.20613.60618.40618.404,630,276
Aug 16, 2019610.00615.80604.60612.40612.405,739,198
Aug 15, 2019607.60610.40598.40602.40602.406,440,938
Aug 14, 2019613.00620.80604.00607.60607.6010,902,393
Aug 13, 2019609.80628.60608.00622.40622.408,267,231
Aug 12, 2019630.20630.80612.40614.20614.207,550,463
Aug 09, 2019627.40629.80624.00626.40626.405,651,325
Aug 08, 2019632.20635.40625.20635.40635.405,876,012
Aug 07, 2019637.80639.00620.20627.00627.006,678,301
Aug 06, 2019635.40640.60629.00630.80630.809,108,336
Aug 05, 2019661.20662.40635.00638.40638.4011,176,166
Aug 02, 2019686.00686.60670.60672.60672.608,976,419
Aug 01, 2019698.00709.80688.00699.20699.2012,630,060
Jul 31, 2019682.40688.60676.80676.80676.809,124,666
Jul 30, 2019690.80691.60681.60683.40683.407,381,330
Jul 29, 2019688.20694.10685.20690.20690.205,692,182
Jul 26, 2019691.20694.20685.00690.20690.206,067,821
Jul 25, 2019688.80696.80683.20687.20687.207,345,092
Jul 24, 2019716.00716.00681.80682.40682.4014,085,000
Jul 23, 2019707.40720.20706.40714.60714.608,890,531
Jul 22, 2019707.60711.00698.80703.60703.609,024,792
Jul 19, 2019719.40722.40706.80713.20713.205,610,341
Jul 18, 2019708.80718.60708.00714.20714.206,796,498
Jul 17, 2019720.20721.40710.40710.60710.608,014,605
Jul 16, 2019718.00724.00716.00721.20721.207,486,724
Jul 15, 2019715.80718.20712.40717.00717.009,074,208
Jul 12, 2019721.80721.80712.40715.20715.2017,731,503
Jul 11, 2019734.00734.40719.60720.60720.608,559,613
Jul 10, 2019736.80742.60733.60733.80733.806,182,551
Jul 09, 2019729.00738.80727.00736.80736.807,022,502
Jul 08, 2019726.20737.00725.00733.20733.208,829,486
Jul 05, 2019733.80738.00730.40734.80734.806,064,565
Jul 04, 2019730.40737.80728.80735.40735.406,946,928
Jul 03, 2019722.00735.20720.60734.00734.009,553,954
Jul 02, 2019712.80724.60706.00722.00722.008,126,691
Jul 01, 2019720.20722.80710.40713.40713.407,232,264
Jun 28, 2019706.40714.40703.60714.20714.207,948,555
Jun 27, 2019702.20714.20702.20710.80710.806,199,330
Jun 26, 2019701.60710.80699.60707.40707.406,400,098
Jun 25, 2019688.40704.00685.40702.40702.4024,882,195
Jun 24, 2019696.40700.00689.20694.60694.607,814,395
Jun 21, 2019702.40711.20700.40702.80702.8016,945,141
Jun 20, 2019711.60716.00706.80708.20708.205,891,638
Jun 19, 2019710.60714.00705.20711.20711.208,411,031
Jun 18, 2019688.40712.40685.00709.60709.6010,357,265
Jun 17, 2019680.00692.60678.80689.20689.206,349,478
Jun 14, 2019679.20681.20673.00676.40676.408,694,034
Jun 13, 2019681.40687.60680.60683.60683.606,706,105
Jun 12, 2019692.40693.80680.40683.80683.808,565,095
Jun 11, 2019706.20711.20696.40701.60701.6010,127,024
Jun 10, 2019692.40710.60692.40707.20707.2011,389,736
Jun 07, 2019684.40692.80684.40692.00692.008,906,397
Jun 06, 2019682.40690.60677.40682.60682.606,176,971
Jun 05, 2019680.40688.80679.20685.40685.408,075,817
Jun 04, 2019669.40683.00668.20682.80682.808,290,559
Jun 03, 2019681.00682.60669.40674.60674.608,080,883
May 31, 2019688.20689.40679.00687.00687.008,975,629
May 30, 2019682.00695.40682.00693.60693.608,910,322
May 29, 2019685.20687.20672.40679.20679.207,357,880
May 28, 2019684.40692.20679.80691.20691.2010,636,566
May 24, 2019680.00691.60678.40684.60684.605,866,105
May 23, 2019680.00688.40673.20675.20675.209,469,187
May 22, 2019687.60695.00681.80688.00688.008,832,657
May 21, 2019686.20692.00685.60686.60686.607,370,678
May 20, 2019672.80680.60668.60677.00677.008,854,615
May 17, 2019686.20688.40671.60677.20677.209,309,054
May 16, 2019675.00695.20675.00692.80692.808,802,320
May 15, 2019682.80682.80674.40677.60677.607,321,143
May 14, 2019672.40682.40667.60679.00679.009,656,418
May 13, 2019680.40681.00661.40668.20668.208,487,094
May 10, 2019681.60688.00675.20679.80679.807,149,159
May 09, 2019674.40683.20673.20679.60679.6012,918,809
May 08, 2019687.00698.40682.00688.00688.009,907,732
May 07, 2019692.40700.20685.40692.60692.6013,603,090
May 03, 2019708.20718.00707.60710.40710.407,147,931
May 02, 2019709.40720.80707.60707.60707.608,365,674
May 01, 2019695.40715.00695.40711.20711.206,150,365
Apr 30, 2019700.00710.40690.40700.00700.0014,277,949
Apr 29, 2019658.00670.20656.00669.40669.406,325,146
Apr 26, 2019655.40663.80652.00662.40662.406,121,824
Apr 25, 2019659.20659.20649.60651.80651.806,396,653
Apr 24, 2019667.60670.60655.80660.20660.206,612,351
Apr 23, 2019679.80680.80669.20671.60671.605,643,274
Apr 18, 2019668.80674.40660.00672.00672.005,154,128
Apr 17, 2019673.40682.00672.80672.80672.805,258,027
Apr 16, 2019673.20674.40669.00672.60672.608,966,221
Apr 15, 2019674.20676.20667.20671.00671.005,760,252
Apr 12, 2019655.40673.00652.20672.20672.208,849,949
Apr 11, 2019650.80655.60645.00649.40649.405,280,328
Apr 10, 2019650.00654.80640.80647.80647.804,091,795
Apr 09, 2019647.40663.80638.20647.40647.408,296,689
Apr 08, 2019645.60649.60639.00645.60645.604,508,344
Apr 05, 2019640.80653.00640.00645.60645.607,926,137
Apr 04, 2019640.80640.80631.20640.00640.0010,191,715
Apr 03, 2019630.00653.00628.00643.60643.6019,907,097
Apr 02, 2019615.00634.00609.00632.60632.6010,512,560
Apr 01, 2019602.40615.60595.20611.60611.608,395,387
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...