Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/10/2011 1,259.23p 1,287.78p 1,247.81p 1,263.04p 4678149
06/10/2011 1,171.66p 1,261.13p 1,169.28p 1,261.13p 8043475
05/10/2011 1,146.44p 1,163.93p 1,112.18p 1,158.81p 5820454
04/10/2011 1,151.68p 1,151.68p 1,086.48p 1,113.13p 7665295
03/10/2011 1,190.22p 1,194.42p 1,150.25p 1,170.24p 7849654
30/09/2011 1,281.12p 1,285.40p 1,207.36p 1,224.96p 7124556
29/09/2011 1,253.04p 1,298.73p 1,246.38p 1,292.54p 3672674
28/09/2011 1,269.22p 1,282.78p 1,249.24p 1,258.28p 3962944
27/09/2011 1,243.52p 1,290.64p 1,227.82p 1,287.31p 5772114
26/09/2011 1,181.18p 1,238.65p 1,177.37p 1,214.02p 4299564
23/09/2011 1,233.53p 1,235.43p 1,182.61p 1,210.69p 5658940
22/09/2011 1,248.76p 1,253.99p 1,202.60p 1,226.39p 5653306
21/09/2011 1,292.07p 1,298.25p 1,271.13p 1,279.69p 2830716
20/09/2011 1,262.08p 1,303.49p 1,256.37p 1,299.68p 2778264
19/09/2011 1,284.93p 1,298.25p 1,267.32p 1,272.55p 3445034
16/09/2011 1,332.04p 1,332.04p 1,302.06p 1,309.67p 9291273
15/09/2011 1,274.93p 1,323.48p 1,262.08p 1,312.53p 7234175
14/09/2011 1,258.28p 1,279.69p 1,242.57p 1,261.61p 6315765
13/09/2011 1,289.69p 1,293.97p 1,257.80p 1,274.46p 7161008
12/09/2011 1,289.69p 1,289.69p 1,257.80p 1,287.78p 2960448
09/09/2011 1,301.58p 1,306.82p 1,252.09p 1,260.66p 5627428
08/09/2011 1,291.59p 1,326.81p 1,284.93p 1,310.63p 5570656
07/09/2011 1,258.28p 1,294.45p 1,253.99p 1,293.49p 4411580
06/09/2011 1,231.63p 1,251.14p 1,208.31p 1,232.58p 6191759
05/09/2011 1,279.69p 1,284.93p 1,233.05p 1,236.86p 4945822
02/09/2011 1,321.57p 1,325.85p 1,296.83p 1,307.29p 4012414
01/09/2011 1,337.75p 1,354.41p 1,314.91p 1,342.04p 3942224
31/08/2011 1,292.07p 1,335.85p 1,286.83p 1,332.52p 7207554
30/08/2011 1,280.64p 1,296.48p 1,273.51p 1,296.35p 5451014
26/08/2011 1,259.23p 1,264.94p 1,218.78p 1,243.52p 4326888
25/08/2011 1,283.98p 1,286.36p 1,248.76p 1,257.80p 3797729
24/08/2011 1,264.46p 1,283.98p 1,253.52p 1,270.65p 3006263
23/08/2011 1,278.26p 1,289.69p 1,248.28p 1,257.80p 5067462
22/08/2011 1,278.26p 1,292.54p 1,252.57p 1,264.94p 5326886
19/08/2011 1,265.89p 1,315.86p 1,244.00p 1,296.83p 9119383
18/08/2011 1,320.14p 1,324.90p 1,237.81p 1,267.32p 6866110
17/08/2011 1,342.99p 1,353.46p 1,320.14p 1,336.80p 3509244
16/08/2011 1,338.70p 1,353.46p 1,322.05p 1,352.51p 6537530
15/08/2011 1,378.68p 1,378.68p 1,352.03p 1,352.51p 3379649
12/08/2011 1,346.79p 1,381.53p 1,314.91p 1,372.97p 5898796
11/08/2011 1,342.99p 1,344.89p 1,278.26p 1,339.66p 9025618
10/08/2011 1,399.14p 1,411.52p 1,299.20p 1,305.39p 10418349
09/08/2011 1,356.31p 1,419.61p 1,320.62p 1,411.52p 12378090
08/08/2011 1,393.43p 1,427.22p 1,340.11p 1,354.41p 7635164
05/08/2011 1,407.71p 1,438.17p 1,393.91p 1,405.81p 9671296
04/08/2011 1,488.61p 1,503.37p 1,421.51p 1,429.60p 6273693
03/08/2011 1,497.65p 1,516.69p 1,453.40p 1,470.53p 6824256
02/08/2011 1,503.37p 1,505.74p 1,468.15p 1,479.09p 5149066
01/08/2011 1,505.27p 1,520.50p 1,460.53p 1,476.24p 4559310
29/07/2011 1,501.46p 1,501.94p 1,466.25p 1,482.90p 5143132
28/07/2011 1,494.32p 1,526.68p 1,483.23p 1,520.97p 2960496
27/07/2011 1,524.30p 1,533.82p 1,490.32p 1,498.13p 4215571
26/07/2011 1,540.01p 1,545.72p 1,518.12p 1,538.11p 2361545
25/07/2011 1,523.83p 1,546.20p 1,523.83p 1,539.06p 3127558
22/07/2011 1,555.71p 1,561.43p 1,517.64p 1,536.20p 4463308
21/07/2011 1,520.97p 1,567.61p 1,496.70p 1,550.96p 5851149
20/07/2011 1,507.17p 1,521.45p 1,493.37p 1,515.26p 3776024
19/07/2011 1,523.83p 1,528.59p 1,492.90p 1,499.08p 4591362
18/07/2011 1,525.26p 1,542.86p 1,517.17p 1,519.55p 3163688
15/07/2011 1,522.88p 1,555.71p 1,521.93p 1,531.44p 6656894
14/07/2011 1,523.35p 1,548.10p 1,512.41p 1,529.54p 2765020
13/07/2011 1,521.45p 1,543.34p 1,508.60p 1,539.06p 3122550
12/07/2011 1,528.59p 1,541.44p 1,508.60p 1,523.35p 5250754
11/07/2011 1,544.29p 1,561.90p 1,537.15p 1,549.05p 3900036
08/07/2011 1,576.18p 1,579.18p 1,539.06p 1,549.05p 3778394
07/07/2011 1,570.94p 1,589.98p 1,561.90p 1,573.80p 3548698
06/07/2011 1,576.18p 1,579.99p 1,547.15p 1,568.56p 3820235
05/07/2011 1,576.65p 1,589.03p 1,571.89p 1,579.99p 3531312
04/07/2011 1,580.94p 1,592.36p 1,570.47p 1,579.99p 3894718
01/07/2011 1,564.76p 1,602.83p 1,560.00p 1,591.41p 5017551
30/06/2011 1,534.77p 1,561.43p 1,530.02p 1,559.05p 4589296
29/06/2011 1,515.26p 1,546.67p 1,509.55p 1,532.40p 6303352
28/06/2011 1,481.47p 1,514.31p 1,481.00p 1,504.79p 6467572
27/06/2011 1,453.40p 1,478.62p 1,450.06p 1,465.77p 5575652
24/06/2011 1,481.47p 1,488.61p 1,438.17p 1,445.78p 4761111
23/06/2011 1,471.00p 1,481.95p 1,448.64p 1,459.58p 4378470
22/06/2011 1,494.32p 1,499.08p 1,465.29p 1,475.29p 6639941
21/06/2011 1,490.04p 1,501.46p 1,477.67p 1,499.08p 2947055
20/06/2011 1,469.58p 1,488.61p 1,465.77p 1,487.18p 3652858
17/06/2011 1,477.19p 1,498.13p 1,464.82p 1,484.81p 11109559
16/06/2011 1,481.47p 1,486.71p 1,464.34p 1,482.90p 5412926
15/06/2011 1,497.65p 1,497.65p 1,480.05p 1,481.47p 3228983
14/06/2011 1,484.81p 1,505.74p 1,481.00p 1,498.13p 3809656
13/06/2011 1,477.19p 1,491.47p 1,476.71p 1,478.14p 3434448
10/06/2011 1,490.99p 1,498.61p 1,464.34p 1,470.53p 4158996
09/06/2011 1,481.00p 1,493.85p 1,465.29p 1,490.99p 4600944
08/06/2011 1,495.75p 1,503.37p 1,480.05p 1,484.81p 4212506
07/06/2011 1,507.17p 1,519.55p 1,501.46p 1,501.94p 3539991
06/06/2011 1,523.83p 1,541.44p 1,500.03p 1,505.27p 5986908
03/06/2011 1,514.31p 1,515.74p 1,487.66p 1,509.55p 3995895
02/06/2011 1,521.45p 1,523.03p 1,508.12p 1,509.08p 4236094
01/06/2011 1,556.67p 1,556.67p 1,523.35p 1,528.11p 5065999
31/05/2011 1,539.06p 1,562.38p 1,533.35p 1,549.53p 6521390
27/05/2011 1,522.40p 1,533.35p 1,512.41p 1,527.64p 4884799
26/05/2011 1,518.12p 1,531.44p 1,508.12p 1,510.50p 4376138
25/05/2011 1,482.43p 1,523.73p 1,481.00p 1,518.12p 5410446
24/05/2011 1,498.61p 1,505.27p 1,486.71p 1,490.99p 3961266
23/05/2011 1,501.46p 1,507.17p 1,488.14p 1,490.99p 5520470
20/05/2011 1,524.78p 1,541.44p 1,521.93p 1,524.78p 6764880
19/05/2011 1,504.32p 1,525.73p 1,500.03p 1,508.60p 4858696
18/05/2011 1,492.42p 1,501.94p 1,481.00p 1,493.85p 3425218
17/05/2011 1,493.85p 1,507.17p 1,481.00p 1,481.47p 3454482
16/05/2011 1,491.47p 1,504.28p 1,478.62p 1,499.56p 3579066
13/05/2011 1,517.64p 1,521.45p 1,490.04p 1,495.75p 3498118
12/05/2011 1,502.89p 1,508.75p 1,490.04p 1,508.60p 3923724
11/05/2011 1,520.97p 1,522.40p 1,502.89p 1,510.98p 4190057
10/05/2011 1,498.61p 1,521.93p 1,498.13p 1,515.74p 3837631
09/05/2011 1,515.74p 1,532.40p 1,491.47p 1,496.23p 5032176
06/05/2011 1,515.26p 1,527.16p 1,505.74p 1,526.21p 5904613
05/05/2011 1,530.49p 1,541.16p 1,500.51p 1,506.22p 5792526
04/05/2011 1,566.18p 1,566.18p 1,521.45p 1,526.68p 7812239
03/05/2011 1,582.84p 1,587.12p 1,568.09p 1,585.22p 5114249
28/04/2011 1,565.23p 1,583.95p 1,549.05p 1,579.03p 6673073
27/04/2011 1,549.05p 1,570.47p 1,535.73p 1,560.47p 4247504
26/04/2011 1,545.72p 1,547.15p 1,534.30p 1,546.20p 3019180
21/04/2011 1,546.67p 1,555.13p 1,536.68p 1,544.29p 3570812
20/04/2011 1,552.38p 1,559.05p 1,536.68p 1,539.53p 3499578
19/04/2011 1,545.24p 1,551.91p 1,533.35p 1,535.25p 2529907
18/04/2011 1,561.43p 1,564.28p 1,528.58p 1,538.11p 4652716
15/04/2011 1,564.28p 1,572.37p 1,543.34p 1,568.09p 4522504
14/04/2011 1,566.66p 1,569.04p 1,548.10p 1,559.52p 5094584
13/04/2011 1,581.41p 1,595.69p 1,569.04p 1,574.75p 3483247
12/04/2011 1,588.55p 1,592.36p 1,563.33p 1,568.56p 5204340
11/04/2011 1,605.21p 1,621.39p 1,595.69p 1,597.59p 3217832
08/04/2011 1,605.68p 1,622.82p 1,599.97p 1,608.54p 3246310
07/04/2011 1,599.50p 1,623.77p 1,596.64p 1,602.83p 4907453
06/04/2011 1,585.70p 1,608.54p 1,575.23p 1,599.02p 6082896
05/04/2011 1,577.61p 1,595.22p 1,567.61p 1,589.98p 4898482
04/04/2011 1,552.86p 1,584.74p 1,552.08p 1,576.18p 3551630
01/04/2011 1,549.05p 1,582.16p 1,545.72p 1,574.75p 4529908
31/03/2011 1,560.95p 1,568.56p 1,539.06p 1,539.06p 5809902
30/03/2011 1,559.05p 1,561.43p 1,550.96p 1,555.71p 3126021
29/03/2011 1,547.15p 1,550.96p 1,528.59p 1,548.10p 2532959
28/03/2011 1,536.20p 1,553.81p 1,534.30p 1,545.24p 2581136
25/03/2011 1,546.67p 1,549.05p 1,535.73p 1,536.20p 3167426
24/03/2011 1,511.46p 1,546.20p 1,504.79p 1,537.63p 4627914
23/03/2011 1,522.40p 1,523.35p 1,499.56p 1,517.64p 4006216
22/03/2011 1,532.87p 1,550.95p 1,519.07p 1,526.68p 3282358
21/03/2011 1,530.49p 1,550.48p 1,528.59p 1,543.82p 5294098
18/03/2011 1,501.94p 1,526.59p 1,494.80p 1,516.21p 10818411
17/03/2011 1,477.67p 1,498.61p 1,452.92p 1,494.32p 8483590
16/03/2011 1,497.65p 1,497.65p 1,443.40p 1,451.49p 8201518
15/03/2011 1,503.84p 1,522.31p 1,478.62p 1,491.47p 7011605
14/03/2011 1,522.40p 1,530.02p 1,512.88p 1,516.21p 4701192
11/03/2011 1,533.35p 1,540.01p 1,510.50p 1,514.31p 6026216
10/03/2011 1,543.34p 1,560.95p 1,526.68p 1,533.35p 5332472
09/03/2011 1,582.84p 1,582.84p 1,551.43p 1,556.19p 3904454
08/03/2011 1,610.92p 1,619.48p 1,580.46p 1,599.02p 5997579
07/03/2011 1,610.92p 1,619.96p 1,599.97p 1,600.92p 4248522
04/03/2011 1,631.86p 1,651.37p 1,614.25p 1,614.73p 7459418
03/03/2011 1,613.77p 1,639.95p 1,599.97p 1,629.95p 7402628
02/03/2011 1,551.91p 1,613.77p 1,546.67p 1,606.64p 13145786
01/03/2011 1,556.67p 1,568.14p 1,530.97p 1,540.01p 5534235
28/02/2011 1,560.00p 1,563.33p 1,540.01p 1,548.58p 8269192
25/02/2011 1,540.49p 1,553.81p 1,533.35p 1,548.58p 5410317
24/02/2011 1,524.78p 1,533.35p 1,501.46p 1,521.45p 6598257
23/02/2011 1,546.67p 1,565.71p 1,523.78p 1,528.59p 5439366
22/02/2011 1,536.20p 1,556.67p 1,527.16p 1,550.48p 5594014
21/02/2011 1,577.13p 1,583.79p 1,546.20p 1,552.38p 5248439
18/02/2011 1,612.35p 1,614.73p 1,578.56p 1,583.79p 8547261
17/02/2011 1,605.68p 1,621.39p 1,601.88p 1,613.30p 5155537
16/02/2011 1,604.73p 1,620.44p 1,597.12p 1,609.49p 4727112
15/02/2011 1,602.83p 1,624.24p 1,595.69p 1,607.92p 3654513
14/02/2011 1,598.07p 1,618.06p 1,586.17p 1,605.34p 7801679
11/02/2011 1,561.43p 1,594.74p 1,545.72p 1,589.03p 6089488
10/02/2011 1,560.95p 1,579.51p 1,545.24p 1,562.85p 6955906
09/02/2011 1,593.31p 1,595.21p 1,565.71p 1,570.47p 7745624
08/02/2011 1,606.16p 1,606.16p 1,581.41p 1,598.07p 5307574
07/02/2011 1,606.16p 1,627.57p 1,594.74p 1,612.35p 5034986
04/02/2011 1,616.15p 1,635.67p 1,606.16p 1,610.44p 4523578
03/02/2011 1,620.44p 1,634.53p 1,604.26p 1,612.35p 5280808
02/02/2011 1,605.68p 1,634.13p 1,595.21p 1,620.91p 8230220
01/02/2011 1,565.71p 1,599.02p 1,554.29p 1,593.31p 8595621
31/01/2011 1,540.96p 1,555.24p 1,520.50p 1,550.48p 7449466
28/01/2011 1,562.85p 1,572.37p 1,541.44p 1,549.05p 5416063
27/01/2011 1,574.27p 1,583.80p 1,554.76p 1,560.00p 7548891
26/01/2011 1,583.32p 1,602.35p 1,567.61p 1,580.94p 5034208
25/01/2011 1,573.80p 1,582.36p 1,546.67p 1,578.56p 9211609
24/01/2011 1,591.88p 1,596.17p 1,567.14p 1,573.80p 6311508
21/01/2011 1,625.20p 1,633.76p 1,583.79p 1,592.36p 8390705
20/01/2011 1,621.86p 1,639.00p 1,616.15p 1,624.72p 5142852
19/01/2011 1,644.23p 1,655.18p 1,614.25p 1,621.86p 5410102
18/01/2011 1,617.11p 1,656.13p 1,608.54p 1,642.33p 5575227
17/01/2011 1,626.15p 1,629.78p 1,599.02p 1,618.06p 4023441
14/01/2011 1,631.86p 1,639.95p 1,607.11p 1,627.57p 6101498
13/01/2011 1,648.04p 1,667.07p 1,637.72p 1,641.85p 5660948
12/01/2011 1,622.82p 1,668.03p 1,622.82p 1,660.41p 7259682
11/01/2011 1,641.85p 1,644.23p 1,609.49p 1,619.96p 7261974
10/01/2011 1,643.28p 1,646.61p 1,618.53p 1,632.33p 4523500
07/01/2011 1,672.31p 1,680.88p 1,644.23p 1,649.47p 5155081
06/01/2011 1,666.60p 1,708.00p 1,665.65p 1,674.69p 4829332
05/01/2011 1,674.21p 1,685.16p 1,650.89p 1,683.73p 4884830
04/01/2011 1,677.54p 1,682.78p 1,660.89p 1,665.65p 5756092
31/12/2010 1,670.88p 1,673.26p 1,642.33p 1,642.33p 1204308
30/12/2010 1,671.36p 1,678.97p 1,655.18p 1,665.17p 1192476
29/12/2010 1,674.21p 1,683.26p 1,661.84p 1,669.93p 1608109
24/12/2010 1,672.79p 1,683.73p 1,669.93p 1,683.73p 256950
23/12/2010 1,683.26p 1,687.06p 1,674.21p 1,683.73p 1551800
22/12/2010 1,679.92p 1,699.44p 1,673.26p 1,680.88p 3146442
21/12/2010 1,678.97p 1,687.54p 1,673.26p 1,679.92p 2713574

*Close Price adjusted for both dividends and splits