Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/03/2021 501.00p 507.52p 495.70p 503.20p 6961178
17/03/2021 497.00p 505.00p 494.70p 500.60p 10301650
16/03/2021 487.20p 495.90p 485.70p 491.30p 6909581
15/03/2021 493.30p 497.00p 489.00p 492.60p 6700012
12/03/2021 484.50p 496.00p 482.80p 490.10p 6432723
11/03/2021 493.90p 494.00p 477.70p 484.50p 7796125
10/03/2021 493.60p 499.40p 486.80p 494.00p 7337096
09/03/2021 507.60p 509.40p 496.40p 498.40p 10522675
08/03/2021 502.60p 512.80p 499.60p 509.00p 11026272
05/03/2021 478.40p 507.20p 476.20p 499.30p 11117997
04/03/2021 487.10p 491.90p 472.70p 477.30p 12247983
03/03/2021 482.40p 504.51p 481.90p 497.00p 12013475
02/03/2021 470.20p 489.80p 469.80p 482.40p 11324651
01/03/2021 467.00p 483.20p 465.70p 470.00p 10005206
26/02/2021 472.00p 481.00p 460.70p 462.10p 12069266
25/02/2021 495.50p 505.00p 477.40p 478.00p 9968866
24/02/2021 497.30p 510.20p 494.30p 509.40p 6432835
23/02/2021 500.60p 509.60p 500.00p 507.40p 5766741
22/02/2021 491.50p 500.60p 490.80p 500.60p 4502657
19/02/2021 485.30p 495.80p 484.10p 492.50p 5340371
18/02/2021 495.80p 509.20p 487.00p 489.10p 8362946
17/02/2021 491.60p 499.50p 485.40p 497.50p 6043564
16/02/2021 488.00p 492.90p 481.80p 488.40p 5027186
15/02/2021 468.70p 483.10p 468.00p 481.10p 5019262
12/02/2021 458.50p 465.10p 453.80p 462.90p 3189172
11/02/2021 463.00p 466.00p 456.80p 460.50p 3278257
10/02/2021 458.00p 467.60p 458.00p 463.30p 4932886
09/02/2021 456.00p 459.66p 453.00p 456.00p 3650564
08/02/2021 445.80p 462.00p 444.20p 457.60p 8184764
05/02/2021 453.80p 454.30p 445.10p 448.30p 5979406
04/02/2021 448.90p 454.50p 440.60p 452.20p 4909815
03/02/2021 455.20p 458.20p 442.30p 446.20p 4767609
02/02/2021 452.10p 454.86p 446.70p 449.60p 4305805
01/02/2021 446.80p 450.60p 440.80p 445.80p 3794782
29/01/2021 443.40p 453.90p 441.20p 444.00p 5276179
28/01/2021 443.60p 457.90p 435.40p 454.60p 5644393
27/01/2021 459.60p 461.00p 442.80p 448.20p 5301586
26/01/2021 457.10p 464.90p 454.70p 460.00p 3616322
25/01/2021 471.10p 471.50p 452.60p 454.90p 5716708
22/01/2021 465.70p 470.00p 459.30p 461.90p 4333651
21/01/2021 471.60p 483.20p 470.10p 471.50p 5753817
20/01/2021 469.10p 469.41p 457.40p 469.20p 7175517
19/01/2021 493.00p 494.90p 469.90p 476.60p 7271079
18/01/2021 486.60p 492.90p 484.80p 490.90p 2246145
15/01/2021 495.80p 500.20p 480.40p 489.70p 5438838
14/01/2021 501.00p 507.60p 494.30p 498.20p 4889097
13/01/2021 505.00p 510.80p 498.40p 499.00p 5727246
12/01/2021 511.60p 515.20p 504.00p 511.40p 7298988
11/01/2021 504.40p 512.40p 502.52p 506.80p 3933818
08/01/2021 515.00p 519.00p 505.60p 508.40p 5223050
07/01/2021 517.80p 519.80p 503.00p 512.20p 6372381
06/01/2021 476.00p 513.40p 476.00p 509.80p 11283228
05/01/2021 463.60p 473.70p 459.20p 466.10p 4159139
04/01/2021 468.70p 473.30p 460.20p 463.40p 3944356
31/12/2020 462.60p 471.00p 460.00p 465.90p 2027151
30/12/2020 470.10p 480.20p 468.70p 472.00p 2623428
29/12/2020 474.90p 476.50p 464.00p 469.00p 4762810
28/12/2020 473.40p 477.30p 467.90p 472.60p 1220615
24/12/2020 473.40p 477.30p 467.90p 472.60p 1220615
23/12/2020 459.20p 472.00p 455.20p 472.00p 4188063
22/12/2020 459.50p 468.30p 458.40p 463.00p 3484653
21/12/2020 457.60p 462.50p 445.00p 461.90p 6655961
18/12/2020 471.70p 476.20p 464.70p 465.70p 6796305
17/12/2020 470.00p 480.10p 464.10p 472.80p 6008370
16/12/2020 473.60p 478.90p 467.70p 470.50p 8091424
15/12/2020 473.30p 480.20p 464.10p 479.80p 7827904
14/12/2020 477.30p 486.20p 474.60p 474.70p 6567903
11/12/2020 480.50p 482.00p 467.20p 475.30p 4883006
10/12/2020 473.80p 480.50p 460.70p 477.70p 6724637
09/12/2020 475.20p 481.60p 472.50p 475.40p 5004628
08/12/2020 470.20p 477.80p 464.90p 474.30p 5526462
07/12/2020 488.00p 489.00p 473.80p 480.00p 6185333
04/12/2020 485.40p 495.50p 481.70p 489.90p 5629848
03/12/2020 488.00p 488.00p 477.90p 484.10p 5462562
02/12/2020 474.30p 487.80p 467.90p 487.50p 8681249
01/12/2020 455.00p 477.00p 452.90p 476.90p 7516095
30/11/2020 460.80p 464.30p 452.20p 452.20p 9531428
27/11/2020 458.10p 469.40p 456.90p 463.70p 10046024
26/11/2020 473.80p 474.20p 454.80p 461.20p 4930497
25/11/2020 476.00p 482.50p 465.60p 471.00p 9242728
24/11/2020 456.80p 470.00p 455.30p 470.00p 9574638
23/11/2020 447.00p 451.80p 443.60p 450.00p 7009153
20/11/2020 436.40p 446.10p 432.00p 441.90p 6266684
19/11/2020 437.30p 443.40p 435.80p 438.60p 5791115
18/11/2020 433.30p 444.10p 428.30p 444.10p 7507992
17/11/2020 433.90p 440.00p 429.40p 436.90p 8037774
16/11/2020 427.80p 443.45p 425.10p 439.50p 9928127
13/11/2020 409.80p 422.00p 407.60p 416.90p 6249856
12/11/2020 415.10p 419.20p 409.60p 416.50p 8323469
10/11/2020 412.00p 423.70p 410.00p 417.50p 13856779
09/11/2020 371.60p 428.60p 365.80p 425.20p 13104885
06/11/2020 369.10p 379.90p 363.30p 365.00p 4411091
05/11/2020 359.60p 372.10p 350.70p 366.70p 6947920
04/11/2020 364.10p 364.10p 346.60p 354.90p 9038957
03/11/2020 367.10p 380.40p 361.30p 372.50p 6251787
02/11/2020 356.60p 360.30p 351.10p 359.00p 6209126
30/10/2020 350.00p 364.80p 349.60p 351.80p 10040494
29/10/2020 371.20p 375.00p 345.00p 345.00p 9749940
28/10/2020 378.50p 379.90p 366.80p 373.70p 6678510
27/10/2020 398.90p 403.00p 384.70p 384.70p 7951838
26/10/2020 393.50p 402.00p 390.30p 393.30p 5496912
23/10/2020 384.60p 404.30p 384.60p 399.40p 7894926
22/10/2020 378.30p 386.20p 372.40p 383.30p 5851530
21/10/2020 385.10p 390.30p 376.80p 376.80p 4572673
20/10/2020 377.10p 385.90p 374.60p 380.60p 3530101
19/10/2020 371.40p 379.70p 370.60p 378.60p 4663305
16/10/2020 364.20p 370.40p 356.70p 369.80p 4780429
15/10/2020 352.10p 361.30p 350.18p 360.50p 5315252
14/10/2020 372.40p 372.40p 352.00p 354.80p 7234154
13/10/2020 380.60p 382.10p 371.40p 371.40p 4700629
12/10/2020 374.30p 379.00p 371.10p 379.00p 5226355
09/10/2020 381.10p 383.10p 375.30p 376.80p 5563379
08/10/2020 375.80p 385.50p 373.60p 382.10p 7192344
07/10/2020 369.00p 379.20p 366.50p 375.80p 5872720
06/10/2020 362.40p 374.40p 360.00p 371.40p 6867469
05/10/2020 367.00p 367.30p 357.00p 362.60p 3812026
02/10/2020 353.40p 359.90p 350.35p 359.90p 4104878
01/10/2020 362.10p 363.80p 354.70p 356.60p 3521183
30/09/2020 346.60p 360.00p 345.20p 356.10p 5691987
29/09/2020 359.10p 360.80p 350.60p 351.70p 4126157
28/09/2020 348.00p 362.90p 348.00p 362.00p 7328425
25/09/2020 343.90p 346.86p 334.25p 336.80p 5400423
24/09/2020 346.90p 354.40p 345.40p 346.00p 4150097
23/09/2020 351.70p 361.80p 346.70p 352.80p 7214281
22/09/2020 340.70p 351.40p 336.10p 344.20p 6025287
21/09/2020 354.10p 355.50p 338.30p 338.50p 9518381
18/09/2020 371.90p 376.80p 359.40p 359.40p 11200094
17/09/2020 374.60p 377.56p 369.20p 372.60p 4571221
16/09/2020 376.00p 382.30p 374.00p 381.60p 5516664
15/09/2020 381.40p 383.50p 374.30p 376.90p 4323869
14/09/2020 382.80p 383.60p 377.90p 382.20p 4207878
11/09/2020 383.50p 385.39p 377.10p 379.50p 3227873
10/09/2020 384.10p 392.00p 377.40p 385.00p 3998536
09/09/2020 377.30p 387.60p 376.10p 386.70p 4935052
08/09/2020 384.90p 384.90p 372.60p 375.60p 4959771
07/09/2020 379.40p 388.60p 376.60p 385.60p 3717980
04/09/2020 371.80p 379.40p 371.00p 375.30p 5947719
03/09/2020 378.20p 380.40p 369.60p 370.60p 3922145
02/09/2020 378.40p 381.30p 372.20p 372.80p 4063165
01/09/2020 387.50p 387.60p 373.40p 377.50p 5652084
31/08/2020 389.40p 396.60p 385.90p 392.40p 5597896
28/08/2020 389.40p 396.60p 385.90p 392.40p 5597896
27/08/2020 389.60p 390.10p 383.75p 384.40p 3371626
26/08/2020 389.10p 394.30p 388.70p 391.50p 3405593
25/08/2020 404.00p 406.80p 389.60p 389.60p 5062350
24/08/2020 397.10p 400.20p 393.30p 398.70p 2815311
21/08/2020 400.40p 403.30p 387.00p 391.90p 5746998
20/08/2020 407.80p 410.40p 397.40p 397.40p 3394475
19/08/2020 406.50p 413.30p 404.90p 413.30p 2748476
18/08/2020 411.80p 416.60p 404.10p 407.50p 3245338
17/08/2020 422.10p 425.10p 416.30p 416.80p 2138881
14/08/2020 424.40p 425.00p 409.20p 421.90p 3430528
13/08/2020 429.80p 431.30p 423.40p 423.40p 4631116
12/08/2020 427.70p 443.30p 420.70p 438.50p 7027508
11/08/2020 410.40p 430.40p 409.70p 428.10p 7398660
10/08/2020 406.30p 408.70p 398.60p 406.60p 3628910
07/08/2020 395.10p 400.90p 391.20p 400.90p 3423035
06/08/2020 397.30p 400.20p 384.20p 395.80p 3544981
05/08/2020 401.00p 405.40p 398.20p 403.40p 8392334
04/08/2020 393.40p 405.30p 391.80p 401.20p 4926454
03/08/2020 385.20p 391.80p 368.80p 391.80p 7155390
31/07/2020 397.90p 400.40p 385.80p 385.80p 7202058
30/07/2020 430.50p 431.30p 389.80p 394.10p 7879130
29/07/2020 424.10p 426.40p 418.10p 420.30p 3090395
28/07/2020 420.50p 422.40p 416.00p 421.70p 3755132
27/07/2020 423.60p 425.60p 415.63p 421.00p 4423092
24/07/2020 431.90p 433.10p 424.10p 426.30p 3333211
23/07/2020 443.40p 445.10p 433.60p 436.30p 3705485
22/07/2020 449.90p 451.60p 439.50p 444.90p 5574386
21/07/2020 444.40p 461.20p 442.00p 451.30p 4793950
20/07/2020 438.90p 443.00p 435.90p 442.30p 2558234
17/07/2020 443.90p 445.00p 436.90p 443.00p 4903660
16/07/2020 439.80p 448.40p 438.31p 447.80p 3186564
15/07/2020 444.00p 448.30p 436.60p 446.30p 4869419
14/07/2020 437.90p 445.60p 435.30p 445.10p 3083961
13/07/2020 437.20p 445.30p 435.40p 444.30p 4638260
10/07/2020 424.20p 435.10p 423.60p 434.20p 3504174
09/07/2020 434.30p 437.90p 428.80p 428.80p 4233275
08/07/2020 436.90p 438.70p 431.30p 435.60p 4432911
07/07/2020 452.40p 453.30p 442.10p 442.20p 2993899
06/07/2020 451.00p 461.00p 451.00p 457.30p 4416274
03/07/2020 441.50p 442.10p 427.10p 435.00p 3765683
02/07/2020 435.20p 447.10p 432.50p 442.20p 5453293
01/07/2020 438.80p 444.40p 431.00p 431.00p 6125981
30/06/2020 436.00p 440.10p 427.10p 440.10p 6933161
29/06/2020 421.40p 441.80p 416.80p 439.20p 5624687
26/06/2020 429.00p 434.00p 422.60p 422.60p 5186817
25/06/2020 417.70p 429.90p 408.40p 424.80p 4882989
24/06/2020 425.20p 431.00p 420.00p 420.70p 4882429
23/06/2020 428.60p 432.30p 420.40p 430.60p 4811656
22/06/2020 420.60p 432.70p 417.30p 428.20p 5851646
19/06/2020 430.10p 433.10p 424.90p 427.00p 13479887
18/06/2020 422.70p 431.50p 419.20p 423.80p 3408462
17/06/2020 429.90p 434.90p 422.50p 425.00p 3996726
16/06/2020 429.30p 438.00p 422.80p 428.60p 6037202
15/06/2020 414.20p 421.50p 409.00p 417.50p 6154934
12/06/2020 415.20p 435.80p 412.50p 426.90p 6044538
11/06/2020 432.70p 436.00p 413.60p 414.00p 6216295
10/06/2020 445.40p 457.80p 439.00p 450.00p 8180523
09/06/2020 459.60p 461.30p 438.28p 442.80p 6764658

*Close Price adjusted for both dividends and splits