Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/05/2013 1,508.60p 1,514.88p 1,499.08p 1,506.70p 6229118
09/05/2013 1,537.63p 1,539.89p 1,503.37p 1,507.65p 7628202
08/05/2013 1,562.38p 1,614.14p 1,515.26p 1,546.67p 11918876
07/05/2013 1,570.47p 1,625.20p 1,565.71p 1,618.06p 5455105
03/05/2013 1,569.52p 1,584.27p 1,551.91p 1,577.13p 3440655
02/05/2013 1,551.43p 1,572.85p 1,545.72p 1,567.61p 3411294
01/05/2013 1,540.49p 1,571.89p 1,539.06p 1,562.85p 1635793
30/04/2013 1,558.09p 1,567.14p 1,538.58p 1,539.06p 4377774
29/04/2013 1,555.24p 1,562.85p 1,547.33p 1,557.14p 2862992
26/04/2013 1,539.53p 1,554.76p 1,530.49p 1,553.81p 2875982
25/04/2013 1,553.81p 1,563.80p 1,528.59p 1,537.15p 3316511
24/04/2013 1,551.91p 1,561.43p 1,546.67p 1,556.67p 3196210
23/04/2013 1,536.20p 1,551.91p 1,518.12p 1,549.53p 4373077
22/04/2013 1,539.53p 1,556.67p 1,520.97p 1,530.49p 2591663
19/04/2013 1,520.02p 1,531.44p 1,504.32p 1,520.97p 4043207
18/04/2013 1,534.77p 1,535.73p 1,485.07p 1,507.17p 3824709
17/04/2013 1,543.82p 1,550.48p 1,520.91p 1,531.44p 4152472
16/04/2013 1,525.73p 1,542.39p 1,515.74p 1,526.68p 3615314
15/04/2013 1,537.63p 1,550.96p 1,528.11p 1,535.25p 2859342
12/04/2013 1,559.05p 1,560.95p 1,542.86p 1,551.43p 4321130
11/04/2013 1,582.84p 1,589.50p 1,565.23p 1,574.75p 2917512
10/04/2013 1,573.80p 1,590.93p 1,562.38p 1,587.60p 4397046
09/04/2013 1,574.75p 1,590.45p 1,560.95p 1,568.56p 4106592
08/04/2013 1,583.79p 1,587.60p 1,558.57p 1,565.71p 2452904
05/04/2013 1,606.16p 1,611.87p 1,573.18p 1,583.79p 3063835
04/04/2013 1,635.19p 1,642.08p 1,603.78p 1,605.21p 3210705
03/04/2013 1,656.13p 1,660.41p 1,630.43p 1,632.81p 3138858
02/04/2013 1,622.34p 1,659.46p 1,618.06p 1,656.13p 3899764
28/03/2013 1,621.39p 1,641.85p 1,619.96p 1,621.39p 4480464
27/03/2013 1,631.86p 1,631.86p 1,608.06p 1,621.86p 2867164
26/03/2013 1,637.57p 1,639.00p 1,608.54p 1,627.57p 4350919
25/03/2013 1,629.48p 1,643.76p 1,618.39p 1,626.15p 3438233
22/03/2013 1,636.14p 1,652.42p 1,619.48p 1,619.48p 5774728
21/03/2013 1,653.27p 1,657.56p 1,630.43p 1,641.38p 4337870
20/03/2013 1,638.04p 1,656.13p 1,635.67p 1,647.56p 2978459
19/03/2013 1,652.32p 1,655.18p 1,629.95p 1,637.57p 3675987
18/03/2013 1,646.61p 1,652.68p 1,631.92p 1,643.28p 3988708
15/03/2013 1,675.16p 1,683.73p 1,668.98p 1,678.02p 10085493
14/03/2013 1,648.51p 1,695.27p 1,638.04p 1,683.73p 5712339
13/03/2013 1,656.13p 1,702.29p 1,619.01p 1,638.04p 6332440
12/03/2013 1,735.60p 1,737.95p 1,698.48p 1,702.29p 5037564
11/03/2013 1,713.71p 1,737.51p 1,700.86p 1,734.18p 5996036
08/03/2013 1,713.71p 1,727.72p 1,700.64p 1,713.24p 5044310
07/03/2013 1,706.57p 1,713.24p 1,688.97p 1,698.01p 3989918
06/03/2013 1,745.12p 1,746.07p 1,683.26p 1,691.35p 6734437
05/03/2013 1,708.48p 1,770.82p 1,698.01p 1,748.93p 6927600
04/03/2013 1,688.97p 1,702.29p 1,686.11p 1,694.20p 4077269
01/03/2013 1,709.43p 1,715.62p 1,676.12p 1,695.15p 5131766
28/02/2013 1,702.29p 1,715.62p 1,689.44p 1,709.43p 6659695
27/02/2013 1,670.88p 1,693.73p 1,665.17p 1,689.44p 4503250
26/02/2013 1,656.60p 1,684.68p 1,656.13p 1,665.17p 5320826
25/02/2013 1,680.40p 1,695.51p 1,672.86p 1,684.68p 4740135
22/02/2013 1,665.65p 1,673.74p 1,646.13p 1,659.94p 3089214
21/02/2013 1,670.41p 1,682.30p 1,647.09p 1,657.56p 3054978
20/02/2013 1,682.78p 1,691.82p 1,663.74p 1,682.30p 3480035
19/02/2013 1,647.09p 1,698.01p 1,645.52p 1,685.63p 4561723
18/02/2013 1,639.47p 1,652.52p 1,635.19p 1,646.13p 1501113
15/02/2013 1,643.28p 1,644.23p 1,623.17p 1,635.19p 2856200
14/02/2013 1,637.09p 1,648.04p 1,627.57p 1,644.23p 2874010
13/02/2013 1,639.95p 1,648.99p 1,629.95p 1,632.81p 2656760
12/02/2013 1,623.29p 1,649.31p 1,618.53p 1,642.33p 3859792
11/02/2013 1,612.82p 1,637.86p 1,606.16p 1,621.86p 3092138
08/02/2013 1,578.08p 1,615.20p 1,578.08p 1,612.35p 3781645
07/02/2013 1,600.92p 1,604.73p 1,566.66p 1,570.47p 3924804
06/02/2013 1,591.88p 1,612.35p 1,590.45p 1,605.68p 4030434
05/02/2013 1,564.28p 1,604.73p 1,564.28p 1,591.41p 2984026
04/02/2013 1,609.49p 1,610.44p 1,559.00p 1,568.09p 3018960
01/02/2013 1,601.88p 1,613.30p 1,596.64p 1,606.64p 4018687
31/01/2013 1,589.03p 1,603.30p 1,576.18p 1,596.64p 4585409
30/01/2013 1,589.50p 1,606.64p 1,582.84p 1,594.26p 2175397
29/01/2013 1,588.08p 1,591.88p 1,576.18p 1,591.41p 2570427
28/01/2013 1,586.17p 1,600.15p 1,577.13p 1,583.79p 4345130
25/01/2013 1,596.64p 1,607.59p 1,578.56p 1,584.27p 4690336
24/01/2013 1,590.45p 1,607.59p 1,586.17p 1,601.40p 3425970
23/01/2013 1,558.57p 1,594.74p 1,556.67p 1,589.03p 5238044
22/01/2013 1,577.13p 1,583.79p 1,556.19p 1,558.09p 3309195
21/01/2013 1,581.41p 1,589.50p 1,569.04p 1,583.79p 1572776
18/01/2013 1,588.08p 1,593.79p 1,563.33p 1,575.23p 4130049
17/01/2013 1,578.56p 1,594.26p 1,570.94p 1,583.79p 3159364
16/01/2013 1,592.36p 1,593.79p 1,568.56p 1,579.03p 3572319
15/01/2013 1,601.40p 1,602.21p 1,589.03p 1,598.07p 3157788
14/01/2013 1,599.50p 1,608.54p 1,595.69p 1,601.88p 3112581
11/01/2013 1,594.26p 1,606.64p 1,592.36p 1,599.50p 4323290
10/01/2013 1,591.41p 1,618.22p 1,579.39p 1,589.50p 4761879
09/01/2013 1,538.11p 1,584.74p 1,538.11p 1,577.61p 4756610
08/01/2013 1,534.77p 1,558.57p 1,529.06p 1,529.06p 3482972
07/01/2013 1,560.00p 1,569.99p 1,540.01p 1,544.29p 3165615
04/01/2013 1,534.30p 1,562.85p 1,533.88p 1,554.76p 3199886
03/01/2013 1,532.40p 1,540.96p 1,525.26p 1,540.49p 2622382
02/01/2013 1,515.74p 1,547.62p 1,511.93p 1,532.40p 3373347
31/12/2012 1,488.61p 1,498.83p 1,480.52p 1,497.65p 843845
28/12/2012 1,507.65p 1,509.08p 1,493.85p 1,499.08p 1799466
27/12/2012 1,495.75p 1,509.55p 1,486.71p 1,505.74p 1724264
24/12/2012 1,499.08p 1,505.40p 1,490.52p 1,503.84p 744085
21/12/2012 1,499.08p 1,510.03p 1,476.24p 1,503.37p 6721172
20/12/2012 1,481.47p 1,514.31p 1,478.62p 1,507.17p 6698956
19/12/2012 1,441.97p 1,493.85p 1,441.97p 1,492.42p 6367078
18/12/2012 1,426.75p 1,447.69p 1,422.22p 1,441.02p 4221010
17/12/2012 1,421.03p 1,429.60p 1,413.42p 1,427.70p 1687304
14/12/2012 1,421.03p 1,430.55p 1,419.61p 1,425.32p 3099842
13/12/2012 1,418.18p 1,436.26p 1,415.32p 1,428.65p 3365124
12/12/2012 1,416.28p 1,424.37p 1,408.04p 1,420.08p 2992366
11/12/2012 1,421.99p 1,429.50p 1,414.85p 1,416.28p 2772672
10/12/2012 1,411.99p 1,441.50p 1,394.86p 1,425.32p 4045612
07/12/2012 1,427.22p 1,427.22p 1,402.95p 1,413.90p 3391730
06/12/2012 1,418.18p 1,451.97p 1,416.28p 1,428.17p 6368262
05/12/2012 1,402.95p 1,425.32p 1,401.05p 1,416.75p 3964361
04/12/2012 1,392.00p 1,400.10p 1,389.63p 1,399.14p 3570506
03/12/2012 1,384.87p 1,408.19p 1,384.87p 1,395.34p 2206852
30/11/2012 1,392.48p 1,399.19p 1,384.73p 1,384.87p 2594931
29/11/2012 1,379.16p 1,403.90p 1,374.86p 1,395.34p 3344410
28/11/2012 1,360.60p 1,376.30p 1,351.08p 1,373.92p 2157105
27/11/2012 1,367.26p 1,375.35p 1,359.84p 1,370.59p 2923422
26/11/2012 1,359.64p 1,368.35p 1,353.93p 1,368.21p 2123416
23/11/2012 1,374.40p 1,377.01p 1,365.35p 1,368.21p 2073896
22/11/2012 1,374.40p 1,377.47p 1,361.55p 1,374.87p 2583760
21/11/2012 1,377.73p 1,391.05p 1,368.69p 1,370.59p 2855411
20/11/2012 1,377.25p 1,386.29p 1,369.16p 1,381.54p 3064105
19/11/2012 1,359.64p 1,390.58p 1,355.84p 1,384.87p 3842632
16/11/2012 1,370.59p 1,380.11p 1,346.32p 1,346.32p 3360554
15/11/2012 1,365.83p 1,375.35p 1,354.41p 1,372.02p 2830550
14/11/2012 1,384.39p 1,390.10p 1,370.59p 1,374.40p 2885905
13/11/2012 1,372.49p 1,390.58p 1,364.40p 1,390.58p 3283830
12/11/2012 1,372.49p 1,386.29p 1,365.83p 1,373.92p 2878729
09/11/2012 1,376.30p 1,384.39p 1,355.84p 1,369.16p 3485546
08/11/2012 1,382.49p 1,390.58p 1,373.86p 1,376.78p 2167034
07/11/2012 1,403.43p 1,411.99p 1,372.02p 1,373.44p 2998248
06/11/2012 1,398.67p 1,408.66p 1,389.45p 1,397.72p 5001766
05/11/2012 1,411.04p 1,421.99p 1,402.00p 1,411.52p 3052461
02/11/2012 1,411.04p 1,432.93p 1,403.90p 1,424.84p 3330028
01/11/2012 1,401.52p 1,418.18p 1,394.86p 1,411.04p 3099837
31/10/2012 1,412.47p 1,422.89p 1,391.05p 1,392.96p 4363513
30/10/2012 1,419.61p 1,430.55p 1,386.77p 1,411.99p 4492798
29/10/2012 1,423.89p 1,439.59p 1,408.19p 1,425.32p 2592784
26/10/2012 1,421.03p 1,435.79p 1,407.23p 1,426.75p 3413240
25/10/2012 1,409.61p 1,449.11p 1,405.81p 1,432.93p 4681631
24/10/2012 1,409.14p 1,427.70p 1,396.29p 1,415.32p 5658003
23/10/2012 1,411.04p 1,416.75p 1,387.72p 1,404.38p 3430480
22/10/2012 1,413.42p 1,427.22p 1,405.33p 1,408.66p 3708512
19/10/2012 1,410.09p 1,424.37p 1,407.23p 1,416.28p 5736746
18/10/2012 1,413.90p 1,418.66p 1,386.77p 1,414.85p 4160880
17/10/2012 1,400.10p 1,426.75p 1,393.43p 1,415.32p 5577555
16/10/2012 1,398.19p 1,409.14p 1,392.48p 1,407.23p 4174407
15/10/2012 1,362.02p 1,395.34p 1,362.02p 1,391.05p 6442587
12/10/2012 1,335.37p 1,369.16p 1,330.14p 1,358.69p 8421224
11/10/2012 1,311.58p 1,336.05p 1,311.58p 1,328.23p 6635940
10/10/2012 1,330.61p 1,335.37p 1,310.15p 1,313.48p 3819658
09/10/2012 1,343.94p 1,343.94p 1,323.95p 1,332.04p 2541616
08/10/2012 1,343.46p 1,352.72p 1,324.90p 1,338.70p 2505981
05/10/2012 1,349.65p 1,361.07p 1,342.04p 1,355.84p 4109776
04/10/2012 1,346.79p 1,355.84p 1,330.14p 1,340.13p 4344094
03/10/2012 1,342.51p 1,345.37p 1,324.90p 1,336.32p 4078875
02/10/2012 1,355.84p 1,368.21p 1,338.23p 1,342.51p 3396086
01/10/2012 1,333.47p 1,368.69p 1,333.47p 1,366.31p 2848522
28/09/2012 1,358.22p 1,358.22p 1,330.99p 1,332.52p 4141952
27/09/2012 1,352.51p 1,358.64p 1,332.52p 1,352.51p 3101068
26/09/2012 1,371.07p 1,378.68p 1,332.04p 1,340.13p 4610086
25/09/2012 1,389.63p 1,407.77p 1,350.60p 1,387.25p 6699735
24/09/2012 1,408.66p 1,422.94p 1,393.91p 1,409.14p 3077505
21/09/2012 1,401.52p 1,418.18p 1,390.10p 1,415.80p 6660118
20/09/2012 1,404.38p 1,408.66p 1,373.44p 1,390.10p 4979906
19/09/2012 1,414.37p 1,416.16p 1,400.10p 1,411.04p 3972115
18/09/2012 1,431.98p 1,434.84p 1,399.62p 1,410.09p 4906484
17/09/2012 1,426.27p 1,444.35p 1,421.03p 1,441.02p 5878006
14/09/2012 1,405.81p 1,438.64p 1,380.88p 1,433.88p 12094699
13/09/2012 1,360.60p 1,390.10p 1,359.64p 1,381.54p 5977974
12/09/2012 1,359.17p 1,374.40p 1,349.88p 1,361.07p 4250934
11/09/2012 1,347.75p 1,362.02p 1,343.94p 1,359.17p 3339012
10/09/2012 1,351.55p 1,362.98p 1,345.37p 1,356.31p 3723478
07/09/2012 1,347.27p 1,358.69p 1,335.85p 1,356.31p 7069447
06/09/2012 1,317.29p 1,354.88p 1,306.82p 1,349.65p 5056821
05/09/2012 1,296.83p 1,311.58p 1,290.16p 1,307.29p 3983073
04/09/2012 1,316.81p 1,322.52p 1,294.45p 1,298.25p 4030186
03/09/2012 1,326.33p 1,340.13p 1,315.86p 1,323.00p 1784260
31/08/2012 1,330.14p 1,343.46p 1,315.86p 1,324.43p 4702585
30/08/2012 1,332.52p 1,341.08p 1,327.76p 1,333.47p 2602432
29/08/2012 1,352.51p 1,356.31p 1,330.61p 1,338.23p 3217862
28/08/2012 1,345.37p 1,354.88p 1,343.46p 1,349.17p 3421893
24/08/2012 1,328.71p 1,354.41p 1,323.95p 1,344.89p 2860749
23/08/2012 1,339.66p 1,349.13p 1,319.67p 1,327.28p 3808064
22/08/2012 1,350.60p 1,357.26p 1,334.42p 1,335.37p 2956964
21/08/2012 1,336.80p 1,370.59p 1,250.33p 1,365.83p 4260850
20/08/2012 1,345.84p 1,354.88p 1,318.72p 1,332.04p 3084910
17/08/2012 1,353.46p 1,361.07p 1,345.84p 1,351.55p 4752998
16/08/2012 1,361.07p 1,361.07p 1,338.57p 1,350.13p 5266918
15/08/2012 1,370.59p 1,407.54p 1,332.52p 1,357.74p 15815646
14/08/2012 1,283.02p 1,303.96p 1,279.22p 1,303.96p 7480858
13/08/2012 1,283.02p 1,288.26p 1,260.18p 1,269.22p 6170636
10/08/2012 1,298.25p 1,307.00p 1,256.85p 1,262.56p 7458364
09/08/2012 1,287.31p 1,312.74p 1,255.03p 1,297.30p 14720882
08/08/2012 1,189.75p 1,294.45p 1,142.16p 1,252.09p 35765944
07/08/2012 1,199.27p 1,371.62p 1,039.36p 1,169.28p 81733440
06/08/2012 1,491.47p 1,526.68p 1,399.14p 1,399.14p 4981038
03/08/2012 1,429.13p 1,500.03p 1,424.84p 1,491.47p 4901891
02/08/2012 1,443.88p 1,469.10p 1,416.28p 1,426.75p 4465118
01/08/2012 1,421.99p 1,474.81p 1,418.18p 1,444.35p 5996282
31/07/2012 1,426.75p 1,432.46p 1,393.91p 1,393.91p 3302838
30/07/2012 1,429.60p 1,434.36p 1,414.37p 1,432.93p 2651773
27/07/2012 1,402.47p 1,430.08p 1,387.72p 1,421.03p 3082278
26/07/2012 1,374.87p 1,411.99p 1,362.02p 1,395.81p 3444708

*Close Price adjusted for both dividends and splits