Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
08/06/2020 458.90p 468.30p 452.40p 460.20p 8525285
05/06/2020 439.90p 468.70p 437.70p 464.50p 11461282
04/06/2020 423.00p 438.00p 421.80p 431.00p 11657547
03/06/2020 403.00p 428.00p 400.50p 427.30p 10929669
02/06/2020 399.80p 409.50p 396.00p 400.50p 6203310
01/06/2020 381.10p 400.50p 379.43p 400.30p 8163508
29/05/2020 383.40p 390.20p 368.40p 368.40p 17283547
28/05/2020 412.70p 412.70p 388.08p 392.10p 8344813
27/05/2020 399.70p 424.70p 396.00p 411.40p 9167237
26/05/2020 389.20p 401.00p 386.00p 401.00p 6152898
25/05/2020 381.30p 389.50p 373.30p 382.00p 8448726
22/05/2020 381.30p 389.50p 373.30p 382.00p 8448726
21/05/2020 407.10p 407.90p 390.50p 391.50p 8064296
20/05/2020 405.10p 413.50p 397.00p 413.50p 7492222
19/05/2020 403.40p 415.90p 400.20p 410.80p 6746982
18/05/2020 391.60p 405.60p 383.60p 402.30p 6569230
15/05/2020 391.00p 394.50p 381.80p 387.00p 5349773
14/05/2020 391.00p 393.60p 373.90p 388.10p 7745204
13/05/2020 398.50p 404.45p 389.90p 389.90p 6160735
12/05/2020 402.70p 408.10p 400.10p 401.60p 4570009
11/05/2020 415.80p 416.90p 398.40p 404.80p 5947115
08/05/2020 395.70p 413.40p 392.50p 413.40p 4872037
07/05/2020 395.70p 413.40p 392.50p 413.40p 4872037
06/05/2020 400.10p 407.30p 392.50p 393.70p 4976737
05/05/2020 398.00p 405.60p 395.30p 400.80p 5377375
04/05/2020 400.10p 401.90p 389.30p 390.30p 4631444
01/05/2020 402.80p 424.20p 402.00p 408.50p 4078854
30/04/2020 436.20p 439.80p 407.20p 407.50p 10167009
29/04/2020 414.00p 435.00p 399.20p 435.00p 12618976
28/04/2020 383.50p 394.00p 376.60p 389.90p 15774423
27/04/2020 384.00p 384.40p 376.00p 383.10p 5954843
24/04/2020 385.10p 389.20p 376.30p 376.30p 5677194
23/04/2020 382.70p 393.70p 381.70p 391.90p 8993501
22/04/2020 386.70p 391.50p 378.40p 382.80p 10633638
21/04/2020 395.20p 399.50p 381.20p 381.50p 9029815
20/04/2020 409.00p 410.40p 390.00p 399.80p 6848239
17/04/2020 410.00p 412.20p 400.00p 406.50p 9838545
16/04/2020 404.60p 410.85p 391.90p 397.00p 10111602
15/04/2020 424.10p 427.40p 393.80p 394.00p 12485412
14/04/2020 455.20p 459.80p 422.20p 424.20p 7332705
09/04/2020 447.20p 453.20p 435.30p 450.90p 6174691
08/04/2020 428.80p 437.10p 420.20p 437.10p 5373687
07/04/2020 430.10p 441.50p 424.30p 434.10p 6731861
06/04/2020 417.30p 426.20p 410.20p 421.10p 5310674
03/04/2020 396.60p 410.50p 396.00p 406.40p 5301718
02/04/2020 414.30p 425.40p 391.70p 398.40p 8290751
01/04/2020 418.60p 423.20p 404.80p 413.40p 9731475
31/03/2020 456.40p 457.90p 435.70p 445.80p 9838190
30/03/2020 464.10p 467.59p 447.90p 455.50p 8187034
27/03/2020 464.20p 471.60p 459.00p 466.70p 8456902
26/03/2020 455.30p 487.40p 453.30p 481.00p 8618965
25/03/2020 467.60p 497.40p 452.70p 473.40p 11580731
24/03/2020 439.10p 450.60p 421.55p 450.60p 12203930
23/03/2020 422.60p 452.40p 417.50p 421.10p 17606976
20/03/2020 471.60p 471.60p 431.30p 446.50p 21086456
19/03/2020 463.10p 478.30p 451.20p 451.20p 18103668
18/03/2020 444.00p 474.20p 442.30p 453.00p 13725612
17/03/2020 459.00p 466.90p 433.70p 456.50p 14820372
16/03/2020 434.40p 453.00p 400.80p 442.00p 14727232
13/03/2020 447.30p 475.10p 427.80p 436.90p 18990744
12/03/2020 455.60p 459.50p 417.80p 418.20p 21028258
11/03/2020 481.60p 496.40p 467.20p 471.90p 14305845
10/03/2020 467.40p 499.50p 461.50p 473.20p 13746191
09/03/2020 479.50p 486.80p 456.30p 456.30p 18083208
06/03/2020 521.80p 534.80p 519.60p 519.60p 9241817

*Close Price adjusted for both dividends and splits