Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
25/07/2012 1,359.64p 1,387.72p 1,359.64p 1,372.02p 1999953
24/07/2012 1,392.00p 1,395.34p 1,354.41p 1,360.12p 2991034
23/07/2012 1,402.00p 1,407.23p 1,370.59p 1,387.25p 2841768
20/07/2012 1,441.50p 1,445.31p 1,414.85p 1,420.56p 5917625
19/07/2012 1,416.75p 1,447.69p 1,412.47p 1,445.78p 5656468
18/07/2012 1,389.15p 1,415.80p 1,380.11p 1,413.42p 2652869
17/07/2012 1,401.05p 1,405.81p 1,378.68p 1,380.58p 2193496
16/07/2012 1,398.67p 1,407.71p 1,393.43p 1,399.14p 2616884
13/07/2012 1,382.01p 1,411.99p 1,375.15p 1,402.95p 3407176
12/07/2012 1,379.16p 1,379.16p 1,353.46p 1,375.35p 4501468
11/07/2012 1,374.40p 1,395.81p 1,368.69p 1,386.77p 2693106
10/07/2012 1,356.31p 1,385.82p 1,352.03p 1,380.58p 2597984
09/07/2012 1,358.22p 1,369.16p 1,345.37p 1,354.88p 2180915
06/07/2012 1,364.88p 1,373.92p 1,351.55p 1,358.22p 2035724
05/07/2012 1,371.07p 1,388.20p 1,357.74p 1,364.88p 3091822
04/07/2012 1,371.54p 1,380.58p 1,341.83p 1,376.78p 3656476
03/07/2012 1,350.60p 1,380.58p 1,350.60p 1,377.73p 3849449
02/07/2012 1,324.43p 1,353.93p 1,317.76p 1,350.60p 4554742
29/06/2012 1,346.79p 1,350.60p 1,314.43p 1,317.76p 5518013
28/06/2012 1,316.34p 1,316.34p 1,274.46p 1,309.20p 5635882
27/06/2012 1,280.17p 1,308.72p 1,269.70p 1,308.72p 4694508
26/06/2012 1,303.01p 1,303.01p 1,268.75p 1,269.70p 3837557
25/06/2012 1,313.96p 1,320.62p 1,282.55p 1,289.21p 3293531
22/06/2012 1,331.09p 1,342.51p 1,315.39p 1,319.19p 4163052
21/06/2012 1,361.07p 1,371.54p 1,341.70p 1,342.04p 3961114
20/06/2012 1,351.08p 1,376.30p 1,347.50p 1,370.11p 4093566
19/06/2012 1,308.25p 1,357.74p 1,308.25p 1,348.70p 6274800
18/06/2012 1,337.28p 1,345.37p 1,291.35p 1,302.54p 5797824
15/06/2012 1,317.29p 1,331.88p 1,294.92p 1,325.38p 32633724
14/06/2012 1,290.16p 1,312.53p 1,277.31p 1,308.72p 10187129
13/06/2012 1,304.44p 1,311.58p 1,282.55p 1,294.45p 5298674
12/06/2012 1,282.55p 1,313.96p 1,278.26p 1,310.15p 5213089
11/06/2012 1,326.33p 1,333.95p 1,273.98p 1,282.55p 5601367
08/06/2012 1,304.44p 1,307.29p 1,290.16p 1,294.92p 3126682
07/06/2012 1,289.21p 1,329.19p 1,282.55p 1,316.34p 5462701
06/06/2012 1,243.05p 1,283.02p 1,240.19p 1,283.02p 5696560
01/06/2012 1,246.86p 1,260.18p 1,225.44p 1,229.25p 3857695
31/05/2012 1,249.71p 1,257.33p 1,229.49p 1,245.90p 5490749
30/05/2012 1,259.70p 1,261.61p 1,232.10p 1,241.14p 2546494
29/05/2012 1,273.98p 1,282.07p 1,248.76p 1,263.99p 2821082
28/05/2012 1,274.93p 1,290.64p 1,261.13p 1,264.94p 2178129
25/05/2012 1,276.84p 1,289.69p 1,250.19p 1,263.04p 2906128
24/05/2012 1,266.37p 1,284.93p 1,258.28p 1,272.55p 3089178
23/05/2012 1,275.89p 1,282.55p 1,248.28p 1,248.28p 3322927
22/05/2012 1,276.84p 1,300.63p 1,261.61p 1,296.83p 3905224
21/05/2012 1,225.44p 1,268.75p 1,224.96p 1,264.46p 5568945
18/05/2012 1,240.19p 1,255.42p 1,224.49p 1,224.49p 6683042
17/05/2012 1,298.25p 1,303.01p 1,252.09p 1,253.99p 4956134
16/05/2012 1,280.17p 1,312.53p 1,263.51p 1,298.25p 5063484
15/05/2012 1,307.29p 1,316.34p 1,278.26p 1,289.21p 4481474
14/05/2012 1,288.26p 1,303.96p 1,283.02p 1,301.58p 4685451
11/05/2012 1,299.68p 1,311.10p 1,282.07p 1,302.06p 4395669
10/05/2012 1,314.43p 1,315.39p 1,289.69p 1,310.63p 6269706
09/05/2012 1,317.76p 1,326.81p 1,286.36p 1,307.29p 5789410
08/05/2012 1,355.36p 1,364.31p 1,305.87p 1,305.87p 9077105
04/05/2012 1,385.82p 1,388.73p 1,340.13p 1,353.93p 6471937
03/05/2012 1,392.96p 1,404.19p 1,381.06p 1,384.39p 4741572
02/05/2012 1,446.73p 1,450.54p 1,378.68p 1,382.96p 9148050
01/05/2012 1,441.02p 1,443.42p 1,432.93p 1,439.12p 2812708
30/04/2012 1,456.25p 1,456.25p 1,429.60p 1,433.41p 5962122
27/04/2012 1,429.13p 1,454.13p 1,422.94p 1,449.59p 7544070
26/04/2012 1,451.49p 1,453.87p 1,425.79p 1,444.35p 4121306
25/04/2012 1,453.40p 1,455.78p 1,441.50p 1,446.73p 4258980
24/04/2012 1,433.41p 1,449.11p 1,420.56p 1,448.16p 3252204
23/04/2012 1,449.59p 1,450.06p 1,419.61p 1,429.13p 4094994
20/04/2012 1,449.59p 1,465.77p 1,443.40p 1,460.53p 3261530
19/04/2012 1,456.25p 1,468.15p 1,440.43p 1,448.64p 3685897
18/04/2012 1,474.81p 1,474.81p 1,441.97p 1,446.73p 3867106
17/04/2012 1,436.26p 1,478.62p 1,429.13p 1,478.14p 4911959
16/04/2012 1,423.41p 1,439.12p 1,420.56p 1,426.75p 4266171
13/04/2012 1,445.31p 1,452.44p 1,422.94p 1,425.32p 4035397
12/04/2012 1,425.79p 1,455.30p 1,404.38p 1,445.31p 6141026
11/04/2012 1,410.09p 1,431.61p 1,406.28p 1,421.51p 5350910
10/04/2012 1,440.07p 1,444.83p 1,410.09p 1,410.09p 4686140
05/04/2012 1,462.91p 1,474.34p 1,439.12p 1,451.02p 3991058
04/04/2012 1,483.38p 1,489.09p 1,456.25p 1,461.96p 5398424
03/04/2012 1,502.89p 1,503.84p 1,480.05p 1,484.81p 3842302
02/04/2012 1,487.66p 1,500.51p 1,457.20p 1,498.61p 5020833
30/03/2012 1,471.96p 1,491.94p 1,466.25p 1,484.81p 5516882
29/03/2012 1,500.99p 1,510.50p 1,460.06p 1,464.34p 5640544
28/03/2012 1,530.49p 1,546.67p 1,501.46p 1,504.32p 3790736
27/03/2012 1,528.11p 1,552.38p 1,521.93p 1,530.97p 4460130
26/03/2012 1,527.64p 1,531.44p 1,509.08p 1,519.07p 3688518
23/03/2012 1,520.02p 1,525.73p 1,496.70p 1,521.93p 4449027
22/03/2012 1,542.39p 1,544.77p 1,503.84p 1,520.02p 5047648
21/03/2012 1,545.24p 1,558.23p 1,542.86p 1,545.72p 4212563
20/03/2012 1,556.19p 1,559.05p 1,539.06p 1,545.72p 3489959
19/03/2012 1,569.52p 1,573.20p 1,554.66p 1,566.18p 2837403
16/03/2012 1,547.15p 1,584.27p 1,535.73p 1,582.36p 8865145
15/03/2012 1,532.87p 1,549.05p 1,517.17p 1,547.15p 5321696
14/03/2012 1,540.96p 1,555.24p 1,534.77p 1,537.15p 5830792
13/03/2012 1,499.56p 1,532.87p 1,497.18p 1,527.64p 6057830
12/03/2012 1,486.23p 1,494.80p 1,478.62p 1,488.14p 2686024
09/03/2012 1,489.56p 1,504.32p 1,465.77p 1,497.18p 4033906
08/03/2012 1,486.71p 1,499.08p 1,471.48p 1,489.09p 3751900
07/03/2012 1,457.20p 1,489.27p 1,457.20p 1,480.52p 4373106
06/03/2012 1,531.44p 1,536.20p 1,485.76p 1,489.56p 5735236
05/03/2012 1,544.29p 1,554.29p 1,522.40p 1,534.30p 3793676
02/03/2012 1,559.52p 1,563.80p 1,540.96p 1,547.15p 3590421
01/03/2012 1,537.15p 1,565.23p 1,520.02p 1,560.00p 4657543
29/02/2012 1,548.10p 1,579.99p 1,533.38p 1,539.53p 7193098
28/02/2012 1,534.77p 1,557.14p 1,526.21p 1,543.82p 2859669
27/02/2012 1,546.67p 1,546.67p 1,514.79p 1,534.77p 3380496
24/02/2012 1,563.33p 1,569.52p 1,543.82p 1,559.05p 3964112
23/02/2012 1,546.67p 1,561.43p 1,539.06p 1,555.24p 2757427
22/02/2012 1,560.95p 1,567.61p 1,542.39p 1,550.48p 2861294
21/02/2012 1,559.52p 1,582.84p 1,555.24p 1,562.38p 3810354
20/02/2012 1,561.90p 1,569.99p 1,550.48p 1,564.76p 2469502
17/02/2012 1,552.38p 1,577.61p 1,541.44p 1,557.14p 4058398
16/02/2012 1,532.40p 1,551.43p 1,520.02p 1,545.24p 2903846
15/02/2012 1,524.78p 1,550.48p 1,524.78p 1,542.39p 3302858
14/02/2012 1,526.21p 1,542.86p 1,503.84p 1,509.08p 3908057
13/02/2012 1,527.16p 1,546.90p 1,510.50p 1,534.77p 4243734
10/02/2012 1,523.83p 1,541.44p 1,504.32p 1,510.50p 3094035
09/02/2012 1,521.45p 1,558.57p 1,520.50p 1,531.44p 3879403
08/02/2012 1,511.46p 1,538.11p 1,509.55p 1,520.02p 2977813
07/02/2012 1,510.50p 1,516.69p 1,484.81p 1,514.31p 3176014
06/02/2012 1,518.12p 1,519.07p 1,495.75p 1,511.93p 2399920
03/02/2012 1,495.28p 1,532.40p 1,485.76p 1,526.68p 4143375
02/02/2012 1,494.32p 1,508.12p 1,471.00p 1,502.89p 3993550
01/02/2012 1,465.77p 1,495.75p 1,451.49p 1,489.56p 3608959
31/01/2012 1,469.10p 1,481.00p 1,455.78p 1,460.06p 4795132
30/01/2012 1,496.70p 1,500.99p 1,451.97p 1,468.62p 3113650
27/01/2012 1,508.60p 1,527.64p 1,500.03p 1,511.46p 3556476
26/01/2012 1,482.43p 1,533.82p 1,475.29p 1,522.88p 5704143
25/01/2012 1,501.94p 1,507.65p 1,456.25p 1,478.14p 3342086
24/01/2012 1,499.08p 1,506.70p 1,481.95p 1,495.28p 2488748
23/01/2012 1,502.41p 1,518.12p 1,482.43p 1,503.84p 3634475
20/01/2012 1,481.47p 1,495.75p 1,471.00p 1,489.56p 5550218
19/01/2012 1,426.27p 1,483.85p 1,421.99p 1,483.85p 7014642
18/01/2012 1,400.57p 1,424.84p 1,387.27p 1,417.23p 2988534
17/01/2012 1,410.09p 1,415.32p 1,390.10p 1,401.05p 2677643
16/01/2012 1,388.67p 1,406.76p 1,374.87p 1,397.24p 2400560
13/01/2012 1,387.72p 1,420.08p 1,371.54p 1,395.34p 3901216
12/01/2012 1,368.21p 1,400.57p 1,361.07p 1,377.25p 3005742
11/01/2012 1,360.60p 1,374.40p 1,350.13p 1,363.93p 2516920
10/01/2012 1,346.32p 1,368.69p 1,336.80p 1,363.45p 3439218
09/01/2012 1,352.51p 1,362.59p 1,325.85p 1,330.14p 3286774
06/01/2012 1,365.35p 1,372.97p 1,338.70p 1,352.51p 3020369
05/01/2012 1,379.16p 1,399.14p 1,360.60p 1,365.83p 3840418
04/01/2012 1,370.59p 1,387.25p 1,363.15p 1,372.49p 2972898
03/01/2012 1,359.17p 1,393.43p 1,340.38p 1,383.91p 3555901
30/12/2011 1,350.13p 1,351.60p 1,332.04p 1,341.08p 943839
29/12/2011 1,328.23p 1,344.89p 1,319.19p 1,344.89p 1288314
28/12/2011 1,331.09p 1,351.08p 1,321.10p 1,327.28p 2246874
23/12/2011 1,329.66p 1,330.61p 1,311.10p 1,321.57p 808597
22/12/2011 1,310.63p 1,331.57p 1,306.34p 1,322.05p 2510111
21/12/2011 1,319.67p 1,342.99p 1,298.25p 1,304.92p 2934686
20/12/2011 1,281.12p 1,311.58p 1,271.13p 1,307.77p 3047398
19/12/2011 1,286.83p 1,314.43p 1,272.55p 1,286.36p 2702670
16/12/2011 1,309.67p 1,333.47p 1,296.83p 1,297.78p 4998980
15/12/2011 1,305.39p 1,323.48p 1,294.45p 1,305.39p 4099238
14/12/2011 1,328.23p 1,334.65p 1,296.83p 1,299.20p 4818502
13/12/2011 1,342.04p 1,361.07p 1,317.76p 1,338.23p 3677169
12/12/2011 1,381.06p 1,384.87p 1,350.60p 1,351.08p 3858566
09/12/2011 1,342.51p 1,397.72p 1,342.51p 1,388.20p 4624610
08/12/2011 1,361.07p 1,401.05p 1,356.31p 1,365.35p 4872502
07/12/2011 1,393.91p 1,394.96p 1,368.69p 1,384.87p 4613326
06/12/2011 1,367.26p 1,395.34p 1,361.07p 1,384.87p 3176674
05/12/2011 1,388.67p 1,398.67p 1,373.44p 1,384.39p 2885716
02/12/2011 1,357.26p 1,408.19p 1,357.26p 1,382.49p 6001452
01/12/2011 1,321.57p 1,373.44p 1,316.34p 1,339.18p 7774664
30/11/2011 1,250.66p 1,335.85p 1,243.05p 1,317.29p 8625789
29/11/2011 1,271.60p 1,278.26p 1,251.61p 1,267.32p 4024918
28/11/2011 1,229.72p 1,280.17p 1,224.96p 1,275.41p 4492870
25/11/2011 1,204.98p 1,224.96p 1,182.13p 1,212.12p 2613978
24/11/2011 1,214.02p 1,225.39p 1,194.98p 1,206.88p 3349474
23/11/2011 1,212.59p 1,229.72p 1,199.74p 1,200.69p 3192654
22/11/2011 1,227.82p 1,247.33p 1,217.35p 1,217.83p 3386116
21/11/2011 1,227.82p 1,235.43p 1,205.93p 1,205.93p 3723825
18/11/2011 1,230.20p 1,239.24p 1,218.30p 1,233.53p 4264620
17/11/2011 1,251.14p 1,259.23p 1,214.02p 1,241.14p 4843458
16/11/2011 1,284.45p 1,284.45p 1,257.33p 1,265.89p 4990702
15/11/2011 1,285.40p 1,299.20p 1,247.33p 1,290.64p 5096166
14/11/2011 1,337.28p 1,343.94p 1,284.45p 1,291.11p 3880713
11/11/2011 1,324.90p 1,336.80p 1,302.06p 1,334.42p 2417516
10/11/2011 1,290.16p 1,344.89p 1,290.16p 1,323.00p 4049121
09/11/2011 1,362.98p 1,363.45p 1,291.59p 1,310.63p 4793124
08/11/2011 1,329.66p 1,359.17p 1,328.23p 1,345.84p 3067780
07/11/2011 1,337.75p 1,348.22p 1,304.44p 1,327.28p 2791208
04/11/2011 1,368.69p 1,374.87p 1,325.85p 1,344.41p 2466707
03/11/2011 1,329.19p 1,384.39p 1,329.19p 1,361.07p 4403454
02/11/2011 1,370.59p 1,377.25p 1,313.96p 1,352.51p 6189150
01/11/2011 1,342.99p 1,370.11p 1,310.15p 1,369.16p 6288536
31/10/2011 1,437.69p 1,443.40p 1,388.67p 1,388.67p 4521028
28/10/2011 1,441.97p 1,461.49p 1,432.93p 1,449.59p 5750008
27/10/2011 1,378.20p 1,450.54p 1,364.40p 1,441.97p 7426108
26/10/2011 1,337.75p 1,350.60p 1,313.96p 1,334.42p 2804850
25/10/2011 1,349.65p 1,357.26p 1,327.28p 1,344.41p 3615191
24/10/2011 1,342.04p 1,370.59p 1,328.23p 1,358.22p 2930783
21/10/2011 1,311.58p 1,338.70p 1,298.25p 1,334.90p 5191158
20/10/2011 1,317.29p 1,327.28p 1,290.64p 1,303.96p 3947188
19/10/2011 1,341.08p 1,357.26p 1,325.38p 1,341.08p 3412139
18/10/2011 1,323.00p 1,376.02p 1,291.11p 1,323.00p 7002180
17/10/2011 1,357.26p 1,386.29p 1,347.75p 1,360.12p 3258515
14/10/2011 1,340.13p 1,383.44p 1,325.38p 1,350.13p 2829523
13/10/2011 1,359.64p 1,378.68p 1,327.28p 1,343.46p 5089390
12/10/2011 1,333.47p 1,376.79p 1,326.14p 1,365.83p 5457508
11/10/2011 1,315.86p 1,342.51p 1,311.58p 1,342.51p 4301408
10/10/2011 1,268.75p 1,327.88p 1,263.51p 1,318.24p 3158781

*Close Price adjusted for both dividends and splits