Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
23/02/2010 1,419.93p 1,426.35p 1,397.01p 1,410.76p 5931298
22/02/2010 1,393.34p 1,421.31p 1,385.09p 1,413.05p 4120804
19/02/2010 1,358.03p 1,393.80p 1,351.16p 1,388.29p 8243004
18/02/2010 1,365.83p 1,392.88p 1,358.03p 1,382.79p 5331325
17/02/2010 1,357.12p 1,379.58p 1,344.74p 1,366.29p 4818357
16/02/2010 1,334.65p 1,347.95p 1,315.85p 1,340.61p 3860462
15/02/2010 1,308.06p 1,312.19p 1,301.00p 1,308.52p 2139996
12/02/2010 1,329.61p 1,336.03p 1,269.09p 1,296.14p 5119213
11/02/2010 1,335.11p 1,343.82p 1,295.68p 1,316.31p 3568331
10/02/2010 1,324.56p 1,341.53p 1,300.27p 1,320.90p 5151613
09/02/2010 1,282.38p 1,316.36p 1,279.63p 1,302.10p 5142424
08/02/2010 1,291.10p 1,309.89p 1,253.04p 1,286.51p 5035216
05/02/2010 1,313.56p 1,315.85p 1,263.13p 1,289.72p 8973413
04/02/2010 1,359.41p 1,364.45p 1,283.76p 1,319.52p 9528821
03/02/2010 1,379.58p 1,389.21p 1,352.07p 1,359.41p 3043724
02/02/2010 1,363.08p 1,387.38p 1,349.78p 1,377.29p 4710067
01/02/2010 1,326.40p 1,373.24p 1,321.36p 1,369.96p 3789181
29/01/2010 1,328.23p 1,356.20p 1,317.23p 1,331.44p 6665810
28/01/2010 1,375.46p 1,389.21p 1,313.10p 1,313.10p 8152844
27/01/2010 1,341.07p 1,369.50p 1,325.94p 1,347.49p 7681420
26/01/2010 1,311.27p 1,360.92p 1,302.89p 1,358.03p 9641785
25/01/2010 1,302.10p 1,373.26p 1,295.22p 1,325.02p 8862526
22/01/2010 1,315.40p 1,326.86p 1,275.97p 1,309.43p 11085848
21/01/2010 1,393.34p 1,393.34p 1,311.27p 1,311.27p 11538316
20/01/2010 1,419.01p 1,435.52p 1,377.75p 1,382.79p 4635038
19/01/2010 1,421.76p 1,441.02p 1,399.30p 1,430.02p 3978942
18/01/2010 1,430.48p 1,441.94p 1,421.31p 1,431.39p 2492636
15/01/2010 1,436.89p 1,454.32p 1,422.68p 1,422.68p 8436676
14/01/2010 1,431.85p 1,444.23p 1,417.64p 1,435.98p 4266140
13/01/2010 1,412.14p 1,437.20p 1,408.93p 1,417.64p 4696697
12/01/2010 1,455.23p 1,462.57p 1,408.74p 1,421.31p 5363318
11/01/2010 1,499.71p 1,502.46p 1,456.33p 1,457.98p 3956039
08/01/2010 1,470.82p 1,491.00p 1,462.57p 1,489.16p 4332410
07/01/2010 1,482.28p 1,482.28p 1,443.31p 1,471.28p 6160966
06/01/2010 1,503.37p 1,507.50p 1,471.88p 1,485.03p 2467325
05/01/2010 1,470.36p 1,507.04p 1,464.40p 1,501.08p 4061959
04/01/2010 1,435.98p 1,479.99p 1,435.98p 1,479.99p 2962904
31/12/2009 1,441.94p 1,444.69p 1,425.43p 1,444.23p 766972
30/12/2009 1,444.23p 1,454.32p 1,426.81p 1,427.72p 1244123
29/12/2009 1,433.23p 1,457.98p 1,431.85p 1,457.98p 1387398
24/12/2009 1,432.77p 1,449.73p 1,432.77p 1,443.31p 491085
23/12/2009 1,421.31p 1,455.69p 1,421.31p 1,447.44p 2416974
22/12/2009 1,412.59p 1,438.73p 1,410.76p 1,418.55p 1988122
21/12/2009 1,377.29p 1,428.18p 1,374.54p 1,414.89p 3133407
18/12/2009 1,404.80p 1,431.85p 1,370.28p 1,370.41p 12069074
17/12/2009 1,428.64p 1,436.89p 1,397.46p 1,408.01p 6439939
16/12/2009 1,419.47p 1,446.52p 1,409.38p 1,446.52p 4490288
15/12/2009 1,443.31p 1,461.19p 1,405.26p 1,432.31p 5321215
14/12/2009 1,442.40p 1,459.36p 1,423.60p 1,444.23p 6974170
11/12/2009 1,379.12p 1,417.64p 1,372.25p 1,384.17p 6438553
10/12/2009 1,334.19p 1,392.88p 1,334.19p 1,384.63p 6398281
09/12/2009 1,315.85p 1,380.04p 1,291.10p 1,340.61p 10989245
08/12/2009 1,366.29p 1,386.92p 1,314.02p 1,317.69p 9222828
07/12/2009 1,383.25p 1,388.29p 1,361.70p 1,368.58p 5014244
04/12/2009 1,421.31p 1,424.97p 1,373.62p 1,387.38p 8703119
03/12/2009 1,420.39p 1,446.52p 1,412.59p 1,439.64p 5254315
02/12/2009 1,430.48p 1,437.81p 1,398.84p 1,422.22p 7777676
01/12/2009 1,383.25p 1,435.52p 1,372.25p 1,431.39p 9309636
30/11/2009 1,392.88p 1,409.56p 1,358.95p 1,360.79p 8366334
27/11/2009 1,330.98p 1,426.81p 1,326.40p 1,393.80p 17630864
26/11/2009 1,453.40p 1,526.76p 1,372.25p 1,388.29p 11062611
25/11/2009 1,499.71p 1,520.34p 1,469.45p 1,473.57p 6605264
24/11/2009 1,514.38p 1,528.13p 1,499.79p 1,501.08p 4860950
23/11/2009 1,494.20p 1,547.85p 1,485.49p 1,538.22p 4793272
20/11/2009 1,489.16p 1,511.17p 1,472.20p 1,479.07p 6393712
19/11/2009 1,492.37p 1,519.42p 1,485.49p 1,489.16p 5064330
18/11/2009 1,532.72p 1,537.76p 1,501.08p 1,502.46p 4387491
17/11/2009 1,533.18p 1,546.01p 1,509.33p 1,524.46p 3059414
16/11/2009 1,540.51p 1,550.60p 1,526.76p 1,549.22p 3729486
13/11/2009 1,551.52p 1,555.18p 1,513.92p 1,526.76p 7363751
12/11/2009 1,514.84p 1,547.39p 1,502.00p 1,543.72p 5088868
11/11/2009 1,500.17p 1,529.51p 1,486.87p 1,513.00p 4874416
10/11/2009 1,483.66p 1,506.13p 1,467.15p 1,493.29p 6062774
09/11/2009 1,476.32p 1,485.95p 1,465.32p 1,484.58p 3486971
06/11/2009 1,436.89p 1,483.66p 1,420.39p 1,473.57p 6924550
05/11/2009 1,390.13p 1,452.94p 1,379.58p 1,437.81p 4845206
04/11/2009 1,396.55p 1,428.18p 1,388.29p 1,416.72p 5168568
03/11/2009 1,385.54p 1,389.67p 1,325.94p 1,370.87p 6825136
02/11/2009 1,382.79p 1,408.47p 1,365.83p 1,396.55p 4216059
30/10/2009 1,428.18p 1,428.18p 1,364.45p 1,375.92p 5935724
29/10/2009 1,362.62p 1,412.59p 1,346.57p 1,408.93p 9617696
28/10/2009 1,424.06p 1,434.14p 1,354.37p 1,358.95p 10553710
27/10/2009 1,460.74p 1,461.65p 1,411.22p 1,426.81p 5908034
26/10/2009 1,479.07p 1,498.33p 1,438.27p 1,457.98p 4912800
23/10/2009 1,467.15p 1,487.79p 1,464.40p 1,471.74p 5125733
22/10/2009 1,439.64p 1,461.65p 1,420.39p 1,439.64p 4713136
21/10/2009 1,448.36p 1,476.32p 1,391.96p 1,453.40p 5523996
20/10/2009 1,444.23p 1,454.10p 1,386.92p 1,430.48p 2937786
19/10/2009 1,427.72p 1,457.07p 1,413.39p 1,434.14p 3422827
16/10/2009 1,443.31p 1,462.57p 1,405.72p 1,414.89p 4731761
15/10/2009 1,479.99p 1,479.99p 1,442.40p 1,442.40p 4644256
14/10/2009 1,468.07p 1,470.82p 1,439.64p 1,468.07p 5534927
13/10/2009 1,468.99p 1,468.99p 1,432.31p 1,443.31p 4545669
12/10/2009 1,433.23p 1,475.41p 1,424.97p 1,456.15p 4618580
09/10/2009 1,429.56p 1,434.14p 1,409.38p 1,427.72p 2630492
08/10/2009 1,419.47p 1,446.06p 1,409.38p 1,439.64p 4977730
07/10/2009 1,425.89p 1,430.48p 1,382.79p 1,393.80p 4396095
06/10/2009 1,376.37p 1,426.81p 1,376.37p 1,422.22p 4723028
05/10/2009 1,357.12p 1,375.46p 1,352.53p 1,368.12p 4812520
02/10/2009 1,368.12p 1,389.21p 1,354.37p 1,355.28p 4629958
01/10/2009 1,422.22p 1,422.22p 1,375.46p 1,375.46p 5182315
30/09/2009 1,408.47p 1,425.89p 1,391.96p 1,413.97p 6823066
29/09/2009 1,390.13p 1,416.72p 1,378.21p 1,407.55p 6260630
28/09/2009 1,369.04p 1,391.96p 1,357.12p 1,383.71p 4746502
25/09/2009 1,382.79p 1,393.80p 1,353.45p 1,360.79p 5651290
24/09/2009 1,393.80p 1,415.80p 1,367.20p 1,380.96p 6089596
23/09/2009 1,365.37p 1,420.39p 1,358.03p 1,415.80p 6841410
22/09/2009 1,352.53p 1,368.12p 1,347.03p 1,357.12p 3424014
21/09/2009 1,366.29p 1,371.79p 1,336.03p 1,351.62p 3340382

*Close Price adjusted for both dividends and splits