Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
05/12/2014 923.91p 930.00p 919.72p 926.10p 4617341
04/12/2014 914.68p 927.39p 912.96p 921.44p 8628057
03/12/2014 892.22p 911.25p 891.82p 908.87p 10010046
02/12/2014 876.89p 900.50p 874.51p 894.98p 8630140
01/12/2014 888.60p 888.69p 866.14p 872.70p 7166254
28/11/2014 898.21p 898.21p 891.17p 891.93p 5591408
27/11/2014 892.50p 897.93p 887.31p 894.79p 4443912
26/11/2014 893.74p 902.40p 890.03p 891.17p 6723926
25/11/2014 888.03p 895.07p 884.51p 891.74p 6689357
24/11/2014 892.31p 903.16p 888.98p 889.17p 7035350
21/11/2014 866.23p 902.88p 863.76p 893.45p 15619228
20/11/2014 874.80p 877.28p 854.91p 865.37p 8975540
19/11/2014 875.65p 878.22p 867.47p 877.84p 8065320
18/11/2014 888.03p 889.55p 871.90p 879.65p 9688776
17/11/2014 904.97p 916.51p 886.41p 891.17p 10634706
14/11/2014 915.44p 922.10p 907.73p 911.73p 6795170
13/11/2014 901.64p 917.91p 901.64p 915.06p 8314460
12/11/2014 893.74p 900.50p 885.55p 900.50p 9427707
11/11/2014 897.83p 898.78p 887.46p 895.26p 8480906
10/11/2014 901.73p 908.30p 891.32p 896.88p 10474840
07/11/2014 916.39p 918.14p 888.41p 900.50p 17539686
06/11/2014 891.93p 928.48p 890.98p 913.73p 11826235
05/11/2014 905.45p 908.64p 880.51p 890.88p 13086868
04/11/2014 900.40p 922.33p 887.27p 899.93p 14261071
03/11/2014 897.45p 912.77p 889.36p 896.02p 9694209
31/10/2014 918.01p 924.53p 884.03p 894.31p 17784152
30/10/2014 946.09p 949.53p 893.07p 898.12p 21854486
29/10/2014 951.80p 952.75p 941.33p 944.28p 12948623
28/10/2014 994.63p 1,022.18p 935.81p 950.28p 26604792
27/10/2014 1,070.77p 1,071.25p 1,040.79p 1,042.22p 6430821
24/10/2014 1,046.03p 1,061.73p 1,042.69p 1,061.25p 6358984
23/10/2014 1,036.03p 1,051.26p 1,032.00p 1,046.03p 7097812
22/10/2014 1,041.74p 1,042.69p 1,034.60p 1,042.69p 5585094
21/10/2014 1,018.90p 1,043.65p 1,014.62p 1,038.41p 5731782
20/10/2014 1,027.47p 1,029.37p 1,019.85p 1,024.13p 4997874
17/10/2014 1,004.62p 1,024.61p 1,000.21p 1,024.13p 9620265
16/10/2014 1,022.71p 1,025.56p 988.32p 999.39p 13466409
15/10/2014 1,035.08p 1,037.46p 1,005.57p 1,007.00p 9584731
14/10/2014 1,043.17p 1,045.07p 1,023.18p 1,033.65p 6570776
13/10/2014 1,041.74p 1,050.31p 1,040.32p 1,046.50p 5301859
10/10/2014 1,044.60p 1,053.16p 1,041.68p 1,045.07p 5909366
09/10/2014 1,068.39p 1,069.82p 1,044.60p 1,047.45p 5160394
08/10/2014 1,069.35p 1,071.25p 1,054.18p 1,058.40p 7862624
07/10/2014 1,075.06p 1,088.38p 1,072.68p 1,075.06p 6233570
06/10/2014 1,067.92p 1,076.96p 1,060.97p 1,074.58p 7253068
03/10/2014 1,081.72p 1,082.19p 1,059.35p 1,059.83p 6594140
02/10/2014 1,083.15p 1,085.05p 1,059.35p 1,059.83p 6306318
01/10/2014 1,084.57p 1,089.81p 1,077.50p 1,081.24p 5412384
30/09/2014 1,099.80p 1,102.18p 1,081.24p 1,085.53p 7399470
29/09/2014 1,117.41p 1,117.41p 1,087.91p 1,099.80p 6659368
26/09/2014 1,115.03p 1,128.83p 1,111.22p 1,117.89p 5163140
25/09/2014 1,140.25p 1,141.21p 1,108.37p 1,114.08p 8634079
24/09/2014 1,143.59p 1,145.01p 1,129.78p 1,139.78p 5323506
23/09/2014 1,157.39p 1,163.10p 1,135.97p 1,142.16p 6996266
22/09/2014 1,176.42p 1,179.28p 1,157.86p 1,161.19p 5696407
19/09/2014 1,171.19p 1,182.13p 1,162.62p 1,180.23p 8610878
18/09/2014 1,167.86p 1,170.71p 1,163.57p 1,167.86p 4286147
17/09/2014 1,171.19p 1,171.99p 1,163.57p 1,168.33p 3998726
16/09/2014 1,169.76p 1,178.33p 1,166.29p 1,168.81p 6191984
15/09/2014 1,180.23p 1,181.06p 1,170.71p 1,176.90p 4650783
12/09/2014 1,187.37p 1,189.92p 1,179.28p 1,184.04p 2985593
11/09/2014 1,186.89p 1,189.32p 1,178.91p 1,184.99p 4287560
10/09/2014 1,175.47p 1,185.46p 1,174.99p 1,182.61p 3980375
09/09/2014 1,177.37p 1,186.77p 1,175.47p 1,182.61p 3836705
08/09/2014 1,174.99p 1,181.18p 1,163.57p 1,175.47p 4095723
05/09/2014 1,180.23p 1,182.13p 1,168.81p 1,171.19p 11050685
04/09/2014 1,175.47p 1,183.56p 1,173.57p 1,178.80p 5604622
03/09/2014 1,165.95p 1,178.86p 1,164.53p 1,174.04p 5414013
02/09/2014 1,156.91p 1,164.53p 1,156.91p 1,158.81p 5397480
01/09/2014 1,152.63p 1,155.48p 1,145.49p 1,155.48p 4415404
29/08/2014 1,160.72p 1,167.44p 1,149.30p 1,154.53p 6517996
28/08/2014 1,167.86p 1,173.63p 1,157.86p 1,162.15p 5410042
27/08/2014 1,162.62p 1,170.71p 1,158.34p 1,165.95p 4072795
26/08/2014 1,169.76p 1,169.94p 1,158.81p 1,163.10p 7130968
22/08/2014 1,156.43p 1,160.24p 1,150.72p 1,157.39p 3912838
21/08/2014 1,163.57p 1,164.53p 1,148.34p 1,156.91p 4414104
20/08/2014 1,162.62p 1,170.24p 1,157.86p 1,162.15p 3616992
19/08/2014 1,157.39p 1,166.90p 1,155.96p 1,158.81p 3759624
18/08/2014 1,159.77p 1,162.15p 1,151.68p 1,155.48p 3383660
15/08/2014 1,159.77p 1,168.33p 1,152.63p 1,153.58p 4705728
14/08/2014 1,152.15p 1,163.57p 1,149.77p 1,160.24p 3723077
13/08/2014 1,156.91p 1,161.19p 1,150.53p 1,154.53p 3853538
12/08/2014 1,165.00p 1,170.71p 1,156.91p 1,165.48p 4215452
11/08/2014 1,163.10p 1,165.95p 1,151.20p 1,158.81p 2781269
08/08/2014 1,151.20p 1,165.48p 1,145.97p 1,157.39p 3794552
07/08/2014 1,155.01p 1,171.66p 1,151.68p 1,154.53p 5784037
06/08/2014 1,147.39p 1,177.37p 1,131.69p 1,149.77p 6097891
05/08/2014 1,163.10p 1,164.05p 1,152.15p 1,157.86p 2675375
04/08/2014 1,166.43p 1,176.42p 1,157.39p 1,160.24p 3248880
01/08/2014 1,173.57p 1,173.57p 1,158.81p 1,163.10p 4083406
31/07/2014 1,181.18p 1,195.93p 1,167.38p 1,172.62p 8786434
30/07/2014 1,191.65p 1,200.25p 1,181.66p 1,191.18p 5459447
29/07/2014 1,175.47p 1,195.46p 1,171.66p 1,187.84p 9210092
28/07/2014 1,160.24p 1,180.71p 1,158.34p 1,163.57p 5856206
25/07/2014 1,150.72p 1,168.09p 1,146.92p 1,159.77p 3774192
24/07/2014 1,160.72p 1,162.62p 1,148.34p 1,153.58p 5686294
23/07/2014 1,150.25p 1,168.81p 1,139.30p 1,162.62p 3346034
22/07/2014 1,151.68p 1,167.38p 1,148.82p 1,157.39p 3038470
21/07/2014 1,148.34p 1,151.20p 1,140.73p 1,146.92p 1665123
18/07/2014 1,146.44p 1,150.72p 1,132.64p 1,150.72p 3181696
17/07/2014 1,159.29p 1,160.24p 1,143.11p 1,149.77p 2308198
16/07/2014 1,142.16p 1,165.00p 1,140.67p 1,159.29p 3725923
15/07/2014 1,146.92p 1,158.34p 1,138.83p 1,146.44p 3678245
14/07/2014 1,138.35p 1,164.05p 1,136.45p 1,154.06p 3553577
11/07/2014 1,145.01p 1,155.01p 1,127.40p 1,136.45p 4285582
10/07/2014 1,155.01p 1,155.96p 1,132.16p 1,139.78p 4783510
09/07/2014 1,139.78p 1,146.95p 1,137.87p 1,141.68p 3132201
08/07/2014 1,153.58p 1,155.01p 1,135.50p 1,137.87p 3815078
07/07/2014 1,164.53p 1,168.33p 1,142.75p 1,149.30p 3971113
04/07/2014 1,166.43p 1,170.71p 1,154.53p 1,165.95p 2816000
03/07/2014 1,163.10p 1,175.95p 1,159.29p 1,170.71p 4145574
02/07/2014 1,138.83p 1,168.78p 1,135.50p 1,163.10p 7081386
01/07/2014 1,132.64p 1,141.68p 1,122.65p 1,135.50p 4478038
30/06/2014 1,135.50p 1,144.06p 1,129.31p 1,136.45p 8240775
27/06/2014 1,143.59p 1,153.30p 1,125.50p 1,135.02p 7977226
26/06/2014 1,202.60p 1,203.07p 1,116.46p 1,145.01p 13828390
25/06/2014 1,197.84p 1,205.93p 1,183.56p 1,196.89p 3829448
24/06/2014 1,220.68p 1,223.06p 1,198.79p 1,205.93p 4201319
23/06/2014 1,205.45p 1,220.21p 1,199.74p 1,215.45p 4642771
20/06/2014 1,208.78p 1,209.74p 1,197.36p 1,204.02p 10350223
19/06/2014 1,222.11p 1,228.14p 1,206.40p 1,208.31p 5920990
18/06/2014 1,237.81p 1,241.62p 1,218.78p 1,221.16p 4740866
17/06/2014 1,244.95p 1,247.81p 1,233.53p 1,238.77p 4364228
16/06/2014 1,240.19p 1,256.37p 1,228.77p 1,244.95p 4654931
13/06/2014 1,261.13p 1,265.42p 1,236.86p 1,244.48p 4991333
12/06/2014 1,260.66p 1,267.32p 1,259.70p 1,265.42p 2432480
11/06/2014 1,266.84p 1,269.70p 1,165.24p 1,262.08p 3003131
10/06/2014 1,270.65p 1,271.60p 1,255.42p 1,270.65p 3869058
09/06/2014 1,273.98p 1,275.89p 1,270.80p 1,273.98p 2272877
06/06/2014 1,260.18p 1,275.89p 1,254.47p 1,275.41p 3866517
05/06/2014 1,274.46p 1,275.89p 1,252.57p 1,259.70p 5576209
04/06/2014 1,275.89p 1,281.54p 1,270.17p 1,271.60p 4483146
03/06/2014 1,272.08p 1,279.69p 1,267.80p 1,279.22p 2857878
02/06/2014 1,280.17p 1,283.50p 1,273.51p 1,275.89p 2618960
30/05/2014 1,278.26p 1,285.40p 1,271.13p 1,277.79p 3863177
29/05/2014 1,283.02p 1,290.16p 1,275.89p 1,281.60p 2490329
28/05/2014 1,275.89p 1,285.88p 1,267.32p 1,283.02p 3075460
27/05/2014 1,279.69p 1,286.28p 1,271.60p 1,279.22p 3304669
23/05/2014 1,274.46p 1,281.12p 1,269.70p 1,276.36p 3145432
22/05/2014 1,265.89p 1,277.31p 1,260.96p 1,274.93p 4283515
21/05/2014 1,271.60p 1,274.93p 1,260.66p 1,266.84p 3671973
20/05/2014 1,266.84p 1,285.10p 1,259.70p 1,274.93p 7656941
19/05/2014 1,267.32p 1,274.93p 1,259.70p 1,269.22p 4615962
16/05/2014 1,246.86p 1,274.93p 1,244.95p 1,271.60p 6962020
15/05/2014 1,245.90p 1,262.56p 1,234.96p 1,244.95p 4915774
14/05/2014 1,246.86p 1,252.57p 1,148.47p 1,250.66p 6464608
13/05/2014 1,231.63p 1,251.14p 1,227.34p 1,244.95p 8415536
12/05/2014 1,234.48p 1,234.96p 1,221.16p 1,229.72p 2602486
09/05/2014 1,240.19p 1,243.52p 1,224.01p 1,229.72p 5154982
08/05/2014 1,221.16p 1,265.42p 1,216.74p 1,243.52p 9692185
07/05/2014 1,214.97p 1,224.96p 1,210.33p 1,218.78p 4430614
06/05/2014 1,225.44p 1,226.87p 1,215.92p 1,218.78p 3381222
02/05/2014 1,228.77p 1,231.63p 1,220.21p 1,225.44p 2744941
01/05/2014 1,229.72p 1,233.53p 1,219.97p 1,226.87p 1494248
30/04/2014 1,242.10p 1,242.10p 1,213.07p 1,219.73p 5176244
29/04/2014 1,221.16p 1,246.38p 1,220.21p 1,242.10p 4575552
28/04/2014 1,225.92p 1,231.15p 1,215.92p 1,220.68p 7145208
25/04/2014 1,235.91p 1,238.29p 1,218.30p 1,231.15p 4197280
24/04/2014 1,233.05p 1,242.99p 1,229.25p 1,238.29p 4600402
23/04/2014 1,244.00p 1,248.28p 1,217.35p 1,229.25p 6921824
22/04/2014 1,262.56p 1,263.04p 1,245.90p 1,248.28p 6525710
17/04/2014 1,261.13p 1,263.04p 1,242.10p 1,261.61p 4712868
16/04/2014 1,263.51p 1,264.46p 1,248.28p 1,261.13p 3039020
15/04/2014 1,278.26p 1,279.22p 1,252.57p 1,258.28p 6888144
14/04/2014 1,247.81p 1,282.07p 1,247.81p 1,280.64p 7323076
11/04/2014 1,256.85p 1,265.42p 1,249.71p 1,257.80p 5028338
10/04/2014 1,255.90p 1,269.50p 1,253.99p 1,264.46p 7323275
09/04/2014 1,237.34p 1,277.79p 1,228.30p 1,263.04p 12692658
08/04/2014 1,199.27p 1,235.91p 1,194.51p 1,228.30p 11575937
07/04/2014 1,199.74p 1,210.21p 1,189.75p 1,194.51p 5015118
04/04/2014 1,201.65p 1,211.37p 1,197.36p 1,203.07p 4322847
03/04/2014 1,217.35p 1,220.68p 1,200.22p 1,203.55p 5237726
02/04/2014 1,204.02p 1,224.95p 1,196.41p 1,219.25p 4910193
01/04/2014 1,194.51p 1,208.73p 1,190.22p 1,204.02p 5834978
31/03/2014 1,200.22p 1,206.40p 1,188.32p 1,193.08p 10464790
28/03/2014 1,176.90p 1,206.88p 1,170.71p 1,198.79p 9162025
27/03/2014 1,175.95p 1,175.95p 1,166.43p 1,172.62p 7454860
26/03/2014 1,164.53p 1,214.49p 1,159.77p 1,175.47p 9552602
25/03/2014 1,146.92p 1,165.48p 1,143.59p 1,162.15p 7840521
24/03/2014 1,151.20p 1,151.68p 1,138.83p 1,143.59p 5742726
21/03/2014 1,127.88p 1,147.87p 1,127.88p 1,142.63p 11269502
20/03/2014 1,123.60p 1,133.12p 1,119.79p 1,127.40p 6970554
19/03/2014 1,142.16p 1,145.01p 1,122.95p 1,127.88p 7565733
18/03/2014 1,135.97p 1,173.01p 1,130.26p 1,139.30p 5485608
17/03/2014 1,131.21p 1,145.01p 1,129.50p 1,134.54p 4477385
14/03/2014 1,130.74p 1,143.03p 1,125.50p 1,133.12p 6055540
13/03/2014 1,147.39p 1,151.68p 1,134.54p 1,134.54p 9071174
12/03/2014 1,159.77p 1,188.80p 1,139.45p 1,145.01p 11200661
11/03/2014 1,193.08p 1,196.89p 1,167.86p 1,188.80p 5851452
10/03/2014 1,204.02p 1,213.54p 1,178.33p 1,187.37p 6147656
07/03/2014 1,197.36p 1,218.30p 1,187.84p 1,204.02p 5815522
06/03/2014 1,191.18p 1,200.22p 1,161.19p 1,198.31p 12931918
05/03/2014 1,214.97p 1,265.89p 1,182.61p 1,187.84p 12224680
04/03/2014 1,199.74p 1,219.39p 1,191.65p 1,213.07p 5537116
03/03/2014 1,185.94p 1,204.02p 1,175.80p 1,191.65p 6805663
28/02/2014 1,201.65p 1,209.74p 1,182.13p 1,204.02p 9595801
27/02/2014 1,224.96p 1,225.80p 1,209.26p 1,218.78p 4934992
26/02/2014 1,220.68p 1,231.63p 1,214.02p 1,227.34p 4580380
25/02/2014 1,236.39p 1,242.10p 1,209.26p 1,222.58p 7942162
24/02/2014 1,247.33p 1,250.19p 1,225.44p 1,242.10p 5851078

*Close Price adjusted for both dividends and splits