Standard Chartered (STAN) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Chartered

Date Open High Low Close* Volume
23/09/2015 641.04p 645.32p 635.61p 635.61p 8704165
22/09/2015 668.16p 671.02p 635.13p 640.56p 12494364
21/09/2015 671.68p 680.63p 656.93p 658.74p 13073851
18/09/2015 699.76p 709.66p 670.35p 687.86p 18188866
17/09/2015 702.43p 706.04p 689.20p 705.38p 8897862
16/09/2015 692.91p 701.67p 690.24p 699.67p 7563887
15/09/2015 668.73p 690.62p 659.60p 686.34p 7228696
14/09/2015 683.77p 689.10p 668.07p 669.40p 6175836
11/09/2015 682.15p 687.20p 675.87p 681.30p 5995288
10/09/2015 700.43p 703.66p 678.54p 679.20p 8797379
09/09/2015 691.86p 723.94p 687.19p 708.14p 13806948
08/09/2015 672.06p 691.20p 672.06p 686.44p 6197549
07/09/2015 684.44p 686.91p 662.55p 667.59p 6550567
04/09/2015 698.62p 702.81p 675.40p 678.92p 9794075
03/09/2015 690.82p 706.61p 682.06p 705.66p 11444598
02/09/2015 691.01p 693.63p 675.59p 683.11p 7410250
01/09/2015 727.46p 727.55p 688.05p 689.29p 12170886
28/08/2015 725.18p 730.41p 704.24p 728.13p 16355362
27/08/2015 694.81p 721.94p 689.86p 720.51p 15503494
26/08/2015 701.57p 703.38p 673.21p 673.21p 17556986
25/08/2015 720.99p 742.50p 706.61p 709.09p 14620330
24/08/2015 718.89p 724.32p 687.39p 709.09p 23019892
21/08/2015 763.15p 776.48p 742.50p 742.50p 10666810
20/08/2015 780.47p 794.37p 773.43p 775.53p 8148880
19/08/2015 802.56p 805.89p 785.23p 786.19p 7520716
18/08/2015 809.03p 812.45p 802.27p 807.79p 4379344
17/08/2015 823.59p 824.83p 804.84p 811.41p 5973123
14/08/2015 829.02p 829.59p 818.55p 822.35p 6170650
13/08/2015 838.25p 847.58p 826.07p 828.16p 6841139
12/08/2015 851.86p 867.85p 829.97p 838.44p 14594309
11/08/2015 870.32p 870.32p 857.95p 863.38p 9442813
10/08/2015 888.69p 888.73p 862.52p 872.80p 15412675
07/08/2015 890.88p 897.55p 879.37p 881.75p 5039394
06/08/2015 904.59p 904.59p 878.32p 892.88p 8828054
05/08/2015 911.25p 965.12p 884.32p 908.68p 13554712
04/08/2015 925.91p 926.67p 901.26p 906.68p 6925436
03/08/2015 928.29p 935.33p 924.48p 927.15p 3464908
31/07/2015 937.33p 938.00p 925.24p 932.95p 4121766
30/07/2015 936.19p 947.90p 932.10p 935.71p 3976741
29/07/2015 927.72p 937.81p 924.72p 934.86p 3943927
28/07/2015 929.24p 932.76p 922.58p 923.82p 3263472
27/07/2015 918.49p 936.09p 913.82p 923.91p 5779269
24/07/2015 930.38p 940.85p 919.72p 921.34p 4308486
23/07/2015 950.94p 953.23p 931.14p 931.52p 6635698
22/07/2015 966.08p 973.69p 946.18p 947.80p 6607446
21/07/2015 979.40p 981.30p 966.08p 972.74p 3395392
20/07/2015 975.59p 985.18p 972.74p 977.02p 3791692
17/07/2015 981.30p 983.78p 963.56p 967.98p 3427833
16/07/2015 971.79p 982.73p 968.45p 977.50p 2655311
15/07/2015 969.88p 977.50p 963.46p 967.50p 4137965
14/07/2015 967.50p 975.12p 962.74p 971.31p 2633678
13/07/2015 972.26p 975.59p 959.41p 966.55p 4444354
10/07/2015 962.27p 966.08p 953.70p 958.94p 4873564
09/07/2015 952.75p 956.56p 936.19p 944.85p 7367638
08/07/2015 940.38p 975.59p 914.30p 936.66p 14673877
07/07/2015 973.21p 978.45p 948.66p 950.56p 4853320
06/07/2015 975.12p 982.73p 966.08p 975.12p 4521330
03/07/2015 999.86p 1,006.90p 976.54p 981.30p 4197286
02/07/2015 994.63p 1,009.86p 981.30p 1,002.72p 4815386
01/07/2015 976.54p 1,002.72p 973.21p 988.92p 4755276
30/06/2015 974.64p 986.54p 969.88p 969.88p 5490340
29/06/2015 969.41p 987.49p 968.93p 975.59p 5369527
26/06/2015 1,004.15p 1,012.24p 995.10p 1,004.15p 3562544
25/06/2015 1,009.38p 1,013.19p 1,004.62p 1,010.81p 6228730
24/06/2015 1,010.81p 1,019.85p 1,008.43p 1,014.62p 4397447
23/06/2015 1,013.67p 1,018.59p 1,008.73p 1,012.24p 6726267
22/06/2015 1,007.48p 1,015.24p 996.06p 1,010.81p 5570756
19/06/2015 982.26p 994.63p 977.93p 994.63p 15598336
18/06/2015 973.21p 995.82p 970.36p 985.59p 6313915
17/06/2015 979.40p 983.68p 963.22p 978.45p 5374538
16/06/2015 982.73p 986.06p 968.93p 975.59p 6905448
15/06/2015 1,001.77p 1,008.91p 977.02p 987.97p 8028074
12/06/2015 1,015.57p 1,022.23p 1,009.38p 1,012.71p 7566005
11/06/2015 1,025.56p 1,026.99p 1,014.14p 1,019.85p 9747826
10/06/2015 994.15p 1,049.60p 986.54p 1,041.27p 15321313
09/06/2015 973.69p 988.68p 970.36p 984.16p 6497070
08/06/2015 985.11p 986.54p 972.26p 973.21p 4136970
05/06/2015 989.87p 991.30p 972.74p 985.11p 4701098
04/06/2015 999.39p 1,000.82p 987.49p 994.15p 5089570
03/06/2015 981.78p 1,006.05p 977.02p 1,001.29p 6562271
02/06/2015 976.54p 984.14p 961.32p 981.30p 7395493
01/06/2015 995.58p 999.10p 975.59p 978.92p 5978502
29/05/2015 1,006.53p 1,009.38p 990.35p 995.58p 6615638
28/05/2015 1,008.91p 1,012.71p 999.15p 1,006.05p 4935870
27/05/2015 1,004.62p 1,018.90p 1,000.82p 1,012.71p 3627445
26/05/2015 1,007.48p 1,015.57p 997.96p 1,000.82p 4155973
22/05/2015 1,009.38p 1,014.62p 1,004.62p 1,008.43p 4235984
21/05/2015 1,004.62p 1,014.14p 1,004.15p 1,006.05p 3407054
20/05/2015 1,006.05p 1,013.19p 1,003.20p 1,004.62p 3214861
19/05/2015 1,004.62p 1,006.53p 998.91p 1,005.10p 3879069
18/05/2015 998.44p 1,008.91p 995.10p 1,001.77p 4429476
15/05/2015 994.63p 1,009.86p 988.92p 1,000.82p 9176996
14/05/2015 990.82p 998.44p 977.64p 991.77p 3414780
13/05/2015 985.11p 997.48p 980.83p 989.39p 3730355
12/05/2015 993.68p 993.68p 969.27p 986.06p 6169899
11/05/2015 1,000.82p 1,007.95p 995.58p 997.48p 4019955
08/05/2015 1,002.72p 1,006.05p 994.15p 1,002.72p 5190482
07/05/2015 994.15p 996.06p 974.17p 984.64p 7388886
06/05/2015 997.96p 1,001.29p 990.06p 996.53p 3720892
05/05/2015 1,016.52p 1,023.18p 995.58p 995.58p 6275948
01/05/2015 1,013.19p 1,020.80p 1,007.48p 1,016.52p 6915522
30/04/2015 1,018.42p 1,038.89p 1,008.43p 1,018.42p 8223365
29/04/2015 1,026.04p 1,040.32p 1,022.71p 1,025.56p 6783100
28/04/2015 1,058.88p 1,067.92p 1,022.23p 1,027.94p 16541566
27/04/2015 1,045.07p 1,063.32p 1,036.98p 1,061.73p 12446976
24/04/2015 1,011.76p 1,041.74p 1,005.57p 1,018.42p 8117526
23/04/2015 1,002.24p 1,011.52p 991.77p 1,010.81p 9818886
22/04/2015 1,018.90p 1,019.38p 988.92p 998.44p 6002670
21/04/2015 1,014.62p 1,017.47p 1,003.67p 1,013.67p 8704317
20/04/2015 999.86p 1,010.81p 991.30p 1,009.38p 5380616
17/04/2015 1,016.04p 1,024.08p 989.99p 999.39p 5154384
16/04/2015 1,032.70p 1,033.65p 1,010.81p 1,012.71p 5730132
15/04/2015 1,034.60p 1,034.60p 1,021.76p 1,027.94p 6618606
14/04/2015 1,047.93p 1,056.97p 1,023.66p 1,031.27p 7724416
13/04/2015 1,056.50p 1,064.59p 1,045.70p 1,052.69p 3495841
10/04/2015 1,050.79p 1,063.16p 1,046.98p 1,055.54p 5367452
09/04/2015 1,040.79p 1,054.78p 1,032.70p 1,050.79p 5120026
08/04/2015 1,045.55p 1,059.83p 1,036.98p 1,037.46p 6756510
07/04/2015 1,037.46p 1,048.41p 1,027.94p 1,041.74p 5355098
02/04/2015 1,031.75p 1,041.17p 1,020.33p 1,024.61p 5840376
01/04/2015 1,038.41p 1,048.02p 1,025.09p 1,029.85p 8122085
31/03/2015 1,061.25p 1,064.21p 1,032.23p 1,040.79p 11428424
30/03/2015 1,062.21p 1,080.29p 1,051.26p 1,066.01p 7877467
27/03/2015 1,049.36p 1,070.77p 1,043.65p 1,049.83p 8186311
26/03/2015 1,046.98p 1,059.35p 1,037.46p 1,046.98p 6474754
25/03/2015 1,067.92p 1,073.63p 1,038.89p 1,050.31p 8460933
24/03/2015 1,069.82p 1,109.80p 1,066.01p 1,066.01p 10129589
23/03/2015 1,023.66p 1,108.37p 1,023.29p 1,086.00p 21082406
20/03/2015 997.48p 1,019.85p 989.87p 1,019.85p 22433740
19/03/2015 990.82p 1,007.95p 985.11p 999.86p 10281135
18/03/2015 956.56p 997.96p 943.27p 992.73p 20158600
17/03/2015 920.48p 920.60p 910.49p 918.49p 7815210
16/03/2015 911.82p 917.65p 896.97p 910.20p 7578287
13/03/2015 934.29p 936.66p 906.97p 909.16p 10252835
12/03/2015 944.95p 953.70p 929.34p 931.81p 9395813
11/03/2015 970.83p 980.35p 958.46p 975.12p 5581562
10/03/2015 998.44p 1,003.20p 968.45p 969.41p 7448952
09/03/2015 976.54p 997.66p 975.59p 993.68p 7935389
06/03/2015 973.69p 984.64p 963.70p 974.64p 7765959
05/03/2015 966.08p 984.64p 955.13p 965.60p 15385995
04/03/2015 932.38p 996.06p 918.58p 974.64p 20103018
03/03/2015 936.57p 944.94p 915.15p 927.24p 9233463
02/03/2015 948.94p 961.79p 921.15p 932.76p 11581021
27/02/2015 929.24p 977.97p 925.56p 943.23p 17031266
26/02/2015 912.87p 930.48p 878.60p 928.96p 26819008
25/02/2015 896.69p 898.20p 879.08p 881.65p 6931137
24/02/2015 879.56p 907.16p 867.66p 904.78p 9236278
23/02/2015 928.00p 928.00p 873.18p 883.36p 13104272
20/02/2015 918.49p 934.39p 916.49p 926.58p 5821277
19/02/2015 919.91p 921.81p 910.49p 920.20p 4541515
18/02/2015 906.02p 919.44p 905.35p 919.44p 6379236
17/02/2015 899.45p 908.40p 894.69p 900.50p 5994462
16/02/2015 907.63p 924.96p 904.21p 904.87p 10424555
13/02/2015 884.22p 914.58p 872.80p 910.30p 11425300
12/02/2015 875.18p 886.03p 870.04p 881.84p 7311210
11/02/2015 872.80p 881.46p 867.85p 874.23p 4945731
10/02/2015 892.79p 893.33p 863.76p 871.28p 7593132
09/02/2015 876.70p 896.12p 871.47p 894.12p 10164584
06/02/2015 891.83p 909.54p 887.85p 892.98p 7777902
05/02/2015 867.75p 893.17p 860.43p 890.41p 7054976
04/02/2015 871.85p 894.90p 868.14p 874.89p 10593879
03/02/2015 840.15p 871.75p 834.63p 870.90p 14358260
02/02/2015 841.10p 845.77p 825.68p 838.53p 11656651
30/01/2015 847.10p 858.52p 842.25p 844.91p 9102467
29/01/2015 856.05p 859.27p 832.86p 847.01p 11810300
28/01/2015 899.35p 904.21p 855.91p 861.38p 16406502
27/01/2015 896.31p 900.31p 883.74p 896.31p 7303377
26/01/2015 899.83p 908.59p 884.51p 900.69p 7519732
23/01/2015 908.68p 913.25p 890.12p 905.26p 7788178
22/01/2015 888.22p 924.58p 883.92p 906.87p 12580369
21/01/2015 870.32p 888.69p 867.81p 888.69p 8272885
20/01/2015 869.85p 886.89p 866.99p 870.42p 8154380
19/01/2015 855.10p 872.13p 853.57p 867.56p 5199610
16/01/2015 848.81p 858.33p 845.87p 857.19p 6080874
15/01/2015 847.10p 854.27p 833.01p 853.86p 15843541
14/01/2015 872.61p 875.65p 828.06p 843.39p 21931654
13/01/2015 874.70p 892.60p 868.61p 886.70p 9058183
12/01/2015 900.88p 903.16p 873.75p 876.80p 13079797
09/01/2015 920.20p 922.18p 891.74p 899.54p 8953243
08/01/2015 932.00p 947.04p 915.20p 923.91p 11167351
07/01/2015 906.21p 927.72p 905.45p 915.44p 5629678
06/01/2015 908.59p 911.82p 900.59p 901.45p 8721803
05/01/2015 919.44p 922.96p 899.07p 901.54p 7169511
02/01/2015 921.15p 923.97p 908.11p 915.82p 3356375
31/12/2014 918.39p 923.34p 913.06p 916.58p 930458
30/12/2014 915.44p 922.20p 910.30p 912.77p 3138520
29/12/2014 913.73p 921.34p 907.49p 921.34p 3035086
24/12/2014 910.30p 916.96p 908.40p 912.20p 2613982
23/12/2014 899.35p 907.83p 894.60p 905.16p 2664149
22/12/2014 887.17p 902.40p 887.08p 897.55p 4538224
19/12/2014 873.66p 885.46p 868.42p 882.32p 10697621
18/12/2014 853.76p 872.13p 852.05p 870.90p 7808548
17/12/2014 847.10p 857.86p 843.91p 851.86p 6686966
16/12/2014 855.48p 859.07p 841.29p 854.81p 11233001
15/12/2014 865.28p 874.80p 849.96p 849.96p 6806150
12/12/2014 883.27p 885.27p 863.85p 864.52p 8282392
11/12/2014 885.17p 889.55p 878.14p 881.94p 6693487
10/12/2014 895.64p 901.83p 888.03p 888.98p 7350772
09/12/2014 911.54p 911.63p 894.98p 898.78p 10761601
08/12/2014 923.82p 929.43p 916.11p 918.29p 8011801

*Close Price adjusted for both dividends and splits