Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
21/02/2014 1,258.75p 1,258.75p 1,245.90p 1,252.57p 8965393
20/02/2014 1,239.72p 1,257.80p 1,236.86p 1,256.37p 4362774
19/02/2014 1,254.47p 1,264.46p 1,247.81p 1,252.57p 3561600
18/02/2014 1,245.43p 1,261.24p 1,244.95p 1,258.28p 4878410
17/02/2014 1,217.35p 1,253.04p 1,215.45p 1,244.95p 3972926
14/02/2014 1,229.25p 1,231.66p 1,213.54p 1,228.30p 3178145
13/02/2014 1,235.91p 1,236.39p 1,217.83p 1,228.77p 3962379
12/02/2014 1,217.83p 1,246.38p 1,208.78p 1,231.63p 7761712
11/02/2014 1,187.84p 1,216.40p 1,181.66p 1,208.78p 4768194
10/02/2014 1,184.51p 1,189.21p 1,179.28p 1,181.66p 3083962
07/02/2014 1,198.31p 1,198.31p 1,172.62p 1,180.23p 7288987
06/02/2014 1,190.70p 1,197.37p 1,174.99p 1,194.98p 6380788
05/02/2014 1,170.71p 1,193.55p 1,163.57p 1,179.75p 5981251
04/02/2014 1,170.24p 1,181.18p 1,164.05p 1,170.24p 6232182
03/02/2014 1,178.80p 1,194.45p 1,164.53p 1,168.33p 5687522
31/01/2014 1,202.60p 1,219.45p 1,166.43p 1,180.23p 9298552
30/01/2014 1,226.39p 1,226.87p 1,188.32p 1,199.74p 9689945
29/01/2014 1,245.43p 1,246.38p 1,208.78p 1,225.44p 8169456
28/01/2014 1,242.10p 1,247.33p 1,228.77p 1,237.81p 6667192
27/01/2014 1,243.52p 1,252.09p 1,233.53p 1,240.67p 5644100
24/01/2014 1,276.84p 1,279.69p 1,239.24p 1,246.38p 8238176
23/01/2014 1,284.93p 1,302.06p 1,275.89p 1,279.69p 4514645
22/01/2014 1,291.59p 1,308.25p 1,284.93p 1,291.11p 6206754
21/01/2014 1,270.17p 1,364.88p 1,262.08p 1,292.54p 14495833
20/01/2014 1,264.94p 1,265.89p 1,255.64p 1,263.99p 2354066
17/01/2014 1,284.45p 1,286.36p 1,260.18p 1,265.89p 4654225
16/01/2014 1,275.89p 1,278.74p 1,260.18p 1,270.65p 4776704
15/01/2014 1,258.75p 1,273.98p 1,251.61p 1,271.60p 5478248
14/01/2014 1,228.30p 1,253.99p 1,224.01p 1,251.61p 6245360
13/01/2014 1,228.30p 1,241.14p 1,218.58p 1,229.72p 4650426
10/01/2014 1,237.34p 1,246.38p 1,216.87p 1,224.49p 8788164
09/01/2014 1,250.66p 1,250.66p 1,179.75p 1,221.63p 19999394
08/01/2014 1,265.89p 1,269.22p 1,213.54p 1,248.76p 4667684
07/01/2014 1,268.75p 1,276.84p 1,254.07p 1,269.22p 5546062
06/01/2014 1,281.60p 1,281.60p 1,261.61p 1,269.22p 2885875
03/01/2014 1,279.69p 1,284.93p 1,264.94p 1,274.46p 2270615
02/01/2014 1,292.54p 1,300.38p 1,273.79p 1,282.55p 2978552
31/12/2013 1,293.49p 1,299.68p 1,288.26p 1,294.45p 703834
30/12/2013 1,291.59p 1,296.60p 1,277.31p 1,290.64p 2643683
27/12/2013 1,284.45p 1,295.40p 1,281.60p 1,293.97p 2170476
24/12/2013 1,275.41p 1,286.36p 1,272.55p 1,283.98p 905003
23/12/2013 1,260.66p 1,293.49p 1,256.37p 1,285.88p 4216056
20/12/2013 1,234.48p 1,264.81p 1,234.48p 1,255.42p 6278044
19/12/2013 1,264.46p 1,265.42p 1,243.05p 1,261.13p 4645362
18/12/2013 1,246.86p 1,264.92p 1,240.67p 1,255.42p 5115785
17/12/2013 1,245.43p 1,248.47p 1,237.81p 1,240.67p 3131435
16/12/2013 1,230.68p 1,248.62p 1,221.16p 1,243.05p 3809668
13/12/2013 1,241.14p 1,248.76p 1,232.04p 1,235.43p 4955790
12/12/2013 1,234.01p 1,256.37p 1,224.96p 1,231.15p 7489470
11/12/2013 1,224.01p 1,234.48p 1,216.87p 1,228.30p 5829557
10/12/2013 1,246.86p 1,250.66p 1,219.73p 1,222.11p 8484047
09/12/2013 1,266.37p 1,270.92p 1,244.95p 1,250.66p 6667664
06/12/2013 1,266.37p 1,268.27p 1,240.67p 1,266.84p 6229973
05/12/2013 1,294.45p 1,294.45p 1,247.33p 1,260.66p 11507322
04/12/2013 1,365.35p 1,373.92p 1,258.75p 1,273.98p 20722622
03/12/2013 1,375.82p 1,378.20p 1,341.56p 1,362.02p 4671478
02/12/2013 1,381.54p 1,388.94p 1,359.89p 1,368.69p 3702681
29/11/2013 1,372.97p 1,396.29p 1,369.64p 1,378.68p 3653166
28/11/2013 1,384.87p 1,392.96p 1,371.07p 1,373.44p 2406157
27/11/2013 1,385.82p 1,387.25p 1,373.84p 1,382.96p 2629768
26/11/2013 1,392.00p 1,399.14p 1,376.30p 1,380.11p 4887886
25/11/2013 1,388.67p 1,394.86p 1,379.63p 1,390.58p 2547362
22/11/2013 1,390.10p 1,397.24p 1,378.20p 1,379.63p 2897880
21/11/2013 1,386.77p 1,398.67p 1,377.73p 1,387.72p 3504291
20/11/2013 1,392.48p 1,397.06p 1,378.68p 1,388.20p 3339467
19/11/2013 1,400.10p 1,410.56p 1,385.82p 1,394.38p 5043992
18/11/2013 1,388.20p 1,416.28p 1,385.82p 1,410.56p 4497694
15/11/2013 1,388.67p 1,392.48p 1,379.16p 1,385.82p 3292992
14/11/2013 1,394.38p 1,399.14p 1,378.20p 1,386.77p 4451081
13/11/2013 1,402.47p 1,413.90p 1,360.12p 1,378.20p 9256267
12/11/2013 1,432.93p 1,440.07p 1,404.85p 1,413.90p 5633464
11/11/2013 1,419.61p 1,450.54p 1,411.99p 1,435.79p 5101592
08/11/2013 1,389.63p 1,423.89p 1,386.29p 1,411.99p 6756384
07/11/2013 1,415.80p 1,418.66p 1,384.87p 1,392.96p 4556943
06/11/2013 1,431.03p 1,431.03p 1,407.71p 1,412.94p 3881676
05/11/2013 1,442.93p 1,445.78p 1,418.18p 1,427.22p 4255586
04/11/2013 1,432.46p 1,454.35p 1,432.46p 1,445.78p 4274660
01/11/2013 1,427.70p 1,437.22p 1,413.90p 1,432.93p 2635834
31/10/2013 1,433.88p 1,444.83p 1,424.37p 1,427.22p 4313210
30/10/2013 1,458.63p 1,462.91p 1,425.32p 1,435.31p 5659130
29/10/2013 1,418.18p 1,474.34p 1,418.18p 1,469.10p 5559215
28/10/2013 1,451.49p 1,474.81p 1,448.64p 1,460.06p 6124792
25/10/2013 1,438.64p 1,467.67p 1,438.17p 1,451.97p 3920477
24/10/2013 1,430.55p 1,459.58p 1,422.46p 1,447.69p 4480274
23/10/2013 1,435.31p 1,448.64p 1,421.03p 1,427.70p 4862389
22/10/2013 1,421.51p 1,456.25p 1,418.18p 1,448.64p 4916399
21/10/2013 1,417.70p 1,429.60p 1,412.47p 1,423.41p 2429786
18/10/2013 1,410.09p 1,426.58p 1,406.76p 1,418.66p 4262334
17/10/2013 1,420.08p 1,427.22p 1,405.33p 1,409.61p 4191673
16/10/2013 1,396.29p 1,430.34p 1,395.34p 1,427.22p 3997507
15/10/2013 1,401.05p 1,409.61p 1,391.33p 1,400.57p 3006170
14/10/2013 1,408.66p 1,415.80p 1,391.05p 1,398.67p 2530762
11/10/2013 1,408.66p 1,417.23p 1,398.19p 1,415.80p 3287578
10/10/2013 1,373.44p 1,404.38p 1,364.40p 1,398.67p 4692444
09/10/2013 1,364.40p 1,382.01p 1,359.64p 1,366.78p 3005443
08/10/2013 1,379.16p 1,385.34p 1,358.22p 1,359.64p 3133363
07/10/2013 1,375.82p 1,376.30p 1,366.31p 1,373.92p 2780785
04/10/2013 1,390.10p 1,394.86p 1,368.69p 1,375.35p 5648915
03/10/2013 1,377.73p 1,399.62p 1,375.35p 1,394.86p 4356030
02/10/2013 1,396.29p 1,402.95p 1,383.91p 1,395.34p 3236918
01/10/2013 1,408.66p 1,413.90p 1,392.00p 1,400.57p 6301714
30/09/2013 1,407.71p 1,422.94p 1,407.23p 1,409.61p 3704964
27/09/2013 1,434.36p 1,436.74p 1,417.23p 1,422.94p 3069050
26/09/2013 1,448.64p 1,453.40p 1,426.75p 1,434.84p 3752382
25/09/2013 1,456.25p 1,465.29p 1,436.26p 1,447.69p 4378502
24/09/2013 1,455.78p 1,465.77p 1,445.78p 1,462.44p 3681580
23/09/2013 1,456.73p 1,465.50p 1,443.40p 1,454.35p 2689387
20/09/2013 1,476.24p 1,488.61p 1,454.82p 1,461.49p 5281266
19/09/2013 1,475.29p 1,504.79p 1,461.96p 1,488.61p 8673794
18/09/2013 1,423.89p 1,451.02p 1,421.51p 1,441.02p 4000568
17/09/2013 1,430.55p 1,437.22p 1,410.56p 1,421.51p 4914132
16/09/2013 1,450.06p 1,457.68p 1,436.20p 1,437.22p 3866734
13/09/2013 1,436.26p 1,440.55p 1,427.19p 1,437.22p 2543002
12/09/2013 1,442.45p 1,454.82p 1,435.31p 1,443.88p 3001068
11/09/2013 1,434.84p 1,447.69p 1,428.17p 1,446.26p 4659639
10/09/2013 1,404.85p 1,445.78p 1,385.34p 1,438.17p 7195922
09/09/2013 1,399.62p 1,400.10p 1,374.87p 1,385.34p 2631147
06/09/2013 1,396.76p 1,405.81p 1,382.49p 1,401.05p 3705839
05/09/2013 1,384.87p 1,407.71p 1,380.11p 1,401.52p 6056052
04/09/2013 1,379.63p 1,380.58p 1,356.79p 1,366.31p 3148417
03/09/2013 1,391.53p 1,392.96p 1,368.69p 1,376.30p 3355086
02/09/2013 1,385.34p 1,401.52p 1,371.54p 1,392.00p 1828254
30/08/2013 1,393.91p 1,397.24p 1,368.69p 1,371.54p 3543612
29/08/2013 1,377.25p 1,399.62p 1,363.93p 1,390.58p 4551100
28/08/2013 1,364.88p 1,376.78p 1,358.57p 1,365.83p 3581762
27/08/2013 1,405.33p 1,410.09p 1,362.50p 1,368.21p 6179408
23/08/2013 1,414.85p 1,429.13p 1,398.67p 1,420.56p 2346928
22/08/2013 1,397.24p 1,420.56p 1,396.76p 1,413.90p 3579229
21/08/2013 1,408.66p 1,414.85p 1,389.63p 1,393.91p 2772128
20/08/2013 1,437.22p 1,447.69p 1,392.96p 1,407.71p 7491784
19/08/2013 1,477.67p 1,481.47p 1,447.21p 1,447.69p 3533336
16/08/2013 1,467.67p 1,481.95p 1,442.93p 1,477.19p 5239010
15/08/2013 1,503.37p 1,510.98p 1,463.87p 1,467.20p 4381214
14/08/2013 1,522.88p 1,541.91p 1,510.98p 1,510.98p 3166975
13/08/2013 1,532.87p 1,536.68p 1,513.84p 1,533.35p 2717748
12/08/2013 1,508.60p 1,543.34p 1,508.54p 1,534.77p 4026235
09/08/2013 1,514.79p 1,527.16p 1,497.65p 1,510.50p 2819622
08/08/2013 1,510.98p 1,522.88p 1,503.94p 1,510.98p 7292157
07/08/2013 1,479.57p 1,532.27p 1,478.14p 1,516.69p 7850088
06/08/2013 1,454.35p 1,524.78p 1,435.31p 1,491.94p 10120962
05/08/2013 1,470.53p 1,475.29p 1,431.98p 1,450.54p 4647906
02/08/2013 1,479.57p 1,482.90p 1,456.25p 1,470.05p 3304822
01/08/2013 1,461.49p 1,476.24p 1,446.73p 1,476.24p 3685822
31/07/2013 1,434.84p 1,459.58p 1,425.79p 1,451.02p 4008261
30/07/2013 1,421.51p 1,439.12p 1,418.66p 1,431.50p 2982700
29/07/2013 1,431.03p 1,433.41p 1,406.28p 1,413.90p 2271075
26/07/2013 1,411.99p 1,431.50p 1,409.14p 1,429.60p 3762552
25/07/2013 1,431.98p 1,437.22p 1,402.89p 1,410.56p 4963902
24/07/2013 1,422.94p 1,448.64p 1,417.70p 1,432.93p 4993946
23/07/2013 1,455.30p 1,459.58p 1,442.45p 1,442.45p 2992323
22/07/2013 1,454.82p 1,470.53p 1,444.35p 1,446.73p 2584764
19/07/2013 1,451.49p 1,460.06p 1,435.31p 1,451.97p 3374877
18/07/2013 1,430.55p 1,471.00p 1,430.55p 1,460.06p 3679887
17/07/2013 1,431.03p 1,442.93p 1,411.99p 1,434.36p 3183135
16/07/2013 1,467.20p 1,471.96p 1,419.13p 1,431.03p 6365654
15/07/2013 1,458.63p 1,478.01p 1,458.63p 1,471.96p 2860632
12/07/2013 1,446.73p 1,471.48p 1,443.40p 1,455.78p 3279503
11/07/2013 1,448.16p 1,461.01p 1,426.27p 1,443.40p 2712985
10/07/2013 1,435.31p 1,455.78p 1,425.62p 1,433.41p 2599002
09/07/2013 1,423.89p 1,445.31p 1,422.46p 1,440.07p 3669206
08/07/2013 1,403.43p 1,433.41p 1,395.81p 1,413.42p 3749166
05/07/2013 1,426.27p 1,453.87p 1,399.14p 1,399.14p 5761872
04/07/2013 1,372.02p 1,429.13p 1,357.74p 1,424.37p 4143512
03/07/2013 1,374.40p 1,392.96p 1,341.56p 1,358.69p 3557018
02/07/2013 1,400.57p 1,400.57p 1,378.20p 1,392.96p 2263543
01/07/2013 1,374.87p 1,400.10p 1,353.93p 1,397.24p 4311472
28/06/2013 1,371.54p 1,373.44p 1,349.17p 1,358.22p 4388144
27/06/2013 1,363.93p 1,379.63p 1,347.75p 1,366.78p 3677496
26/06/2013 1,344.41p 1,394.86p 1,337.75p 1,361.55p 6872808
25/06/2013 1,337.28p 1,361.85p 1,324.43p 1,342.04p 5405944
24/06/2013 1,338.23p 1,343.94p 1,318.58p 1,327.76p 3941114
21/06/2013 1,347.75p 1,362.02p 1,335.85p 1,335.85p 11270803
20/06/2013 1,368.69p 1,391.53p 1,331.57p 1,342.04p 6092958
19/06/2013 1,400.10p 1,400.57p 1,382.49p 1,391.53p 4114205
18/06/2013 1,372.02p 1,413.90p 1,371.07p 1,398.67p 4590243
17/06/2013 1,378.68p 1,385.82p 1,366.78p 1,374.40p 2965528
14/06/2013 1,392.00p 1,392.96p 1,359.30p 1,378.68p 3733577
13/06/2013 1,352.03p 1,390.10p 1,348.70p 1,387.72p 4927472
12/06/2013 1,372.97p 1,389.95p 1,367.26p 1,367.26p 3390417
11/06/2013 1,401.52p 1,408.66p 1,367.26p 1,377.73p 4548096
10/06/2013 1,401.52p 1,412.56p 1,396.76p 1,408.66p 4009890
07/06/2013 1,377.73p 1,405.73p 1,364.88p 1,402.47p 6219636
06/06/2013 1,425.79p 1,437.22p 1,373.44p 1,378.20p 7449864
05/06/2013 1,461.49p 1,468.15p 1,421.99p 1,425.79p 5594251
04/06/2013 1,463.39p 1,468.62p 1,459.11p 1,468.15p 2982734
03/06/2013 1,454.35p 1,470.05p 1,452.44p 1,460.06p 2369676
31/05/2013 1,481.95p 1,487.66p 1,462.49p 1,462.91p 5745661
30/05/2013 1,472.43p 1,487.66p 1,468.15p 1,485.28p 3468290
29/05/2013 1,471.48p 1,479.57p 1,462.91p 1,471.00p 3934804
28/05/2013 1,492.42p 1,499.03p 1,463.39p 1,475.29p 5178292
24/05/2013 1,475.76p 1,479.57p 1,454.82p 1,463.39p 3783178
23/05/2013 1,503.84p 1,510.03p 1,450.60p 1,464.82p 12274781
22/05/2013 1,539.53p 1,545.39p 1,521.93p 1,538.11p 4987925
21/05/2013 1,544.29p 1,548.58p 1,527.64p 1,542.39p 4354952
20/05/2013 1,547.62p 1,550.96p 1,520.02p 1,547.62p 3549668
17/05/2013 1,501.46p 1,548.10p 1,500.99p 1,544.77p 4559290
16/05/2013 1,499.56p 1,510.50p 1,494.80p 1,506.70p 4406659
15/05/2013 1,511.46p 1,516.62p 1,495.28p 1,501.46p 5356649
14/05/2013 1,492.42p 1,510.03p 1,473.86p 1,508.60p 6002806
13/05/2013 1,492.42p 1,506.70p 1,429.13p 1,477.67p 11072119

*Close Price adjusted for both dividends and splits