Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/02/2018 781.90p 799.60p 778.50p 785.00p 8561009
05/02/2018 810.90p 822.00p 804.20p 811.60p 5179118
02/02/2018 820.80p 823.30p 813.00p 813.90p 5072561
01/02/2018 823.80p 835.20p 815.20p 823.60p 4862252
31/01/2018 815.60p 825.90p 811.90p 819.60p 6135225
30/01/2018 828.40p 831.30p 813.40p 814.10p 6446052
29/01/2018 849.10p 851.60p 837.30p 838.70p 5576282
26/01/2018 839.60p 857.40p 836.00p 849.20p 7008318
25/01/2018 831.30p 844.60p 830.50p 833.00p 7627352
24/01/2018 833.00p 836.40p 825.40p 825.90p 5586537
23/01/2018 833.40p 840.40p 830.40p 833.60p 7114849
22/01/2018 817.40p 824.80p 813.40p 823.80p 4086307
19/01/2018 816.00p 822.10p 815.20p 819.00p 6853123
18/01/2018 822.80p 823.30p 815.90p 819.00p 4664599
17/01/2018 818.70p 825.40p 814.40p 819.50p 7162557
16/01/2018 818.90p 820.10p 813.80p 817.40p 5944877
15/01/2018 822.40p 825.20p 816.00p 816.10p 5980561
12/01/2018 828.10p 836.60p 825.80p 833.00p 8946745
11/01/2018 822.00p 832.20p 813.80p 829.40p 8852035
10/01/2018 796.20p 828.50p 793.20p 818.70p 10929533
09/01/2018 793.80p 796.30p 789.50p 792.80p 4813457
08/01/2018 794.70p 803.20p 792.70p 795.40p 5818548
05/01/2018 792.10p 802.10p 786.60p 794.00p 8014607
04/01/2018 779.50p 796.50p 772.70p 791.60p 7842970
03/01/2018 775.10p 780.80p 767.00p 777.50p 3396819
02/01/2018 779.40p 785.60p 769.50p 777.70p 3030836
29/12/2017 773.10p 780.60p 771.20p 780.10p 2218956
28/12/2017 769.00p 776.50p 766.90p 773.80p 1937617
27/12/2017 765.90p 776.60p 761.10p 772.40p 3107109
22/12/2017 767.50p 775.10p 764.00p 768.40p 1420845
21/12/2017 768.40p 775.20p 760.30p 773.10p 4377192
20/12/2017 770.10p 773.50p 764.70p 768.40p 4789142
19/12/2017 762.60p 779.10p 761.30p 771.00p 5526538
18/12/2017 762.10p 765.90p 754.90p 764.20p 3350750
15/12/2017 757.30p 759.80p 749.40p 757.10p 8754847
14/12/2017 764.00p 770.00p 757.70p 759.40p 7324524
13/12/2017 774.70p 779.00p 768.30p 774.00p 5710078
12/12/2017 771.60p 772.90p 762.00p 772.90p 7170693
11/12/2017 765.80p 777.90p 764.50p 772.20p 7746864
08/12/2017 751.90p 762.90p 750.10p 759.70p 5612405
07/12/2017 750.00p 756.00p 747.10p 751.90p 5918719
06/12/2017 742.00p 754.20p 740.80p 746.80p 5762974
05/12/2017 742.00p 756.90p 734.40p 749.20p 11774398
04/12/2017 732.00p 736.10p 723.50p 727.20p 4087903
01/12/2017 737.00p 738.70p 722.83p 722.90p 6718198
30/11/2017 744.90p 751.00p 736.50p 738.40p 8665550
29/11/2017 741.70p 756.30p 739.50p 749.00p 7856570
28/11/2017 732.40p 742.50p 729.80p 742.50p 6738375
27/11/2017 734.00p 741.80p 729.50p 734.30p 5901962
24/11/2017 737.10p 745.70p 735.60p 739.90p 4003934
23/11/2017 736.90p 743.60p 734.50p 736.10p 4187403
22/11/2017 722.10p 758.40p 721.90p 744.10p 11432930
21/11/2017 720.30p 726.60p 718.20p 723.00p 5872644
20/11/2017 717.20p 729.00p 718.00p 724.20p 4520416
17/11/2017 718.90p 726.10p 715.80p 726.10p 5430455
16/11/2017 727.20p 730.60p 717.20p 721.20p 5459035
15/11/2017 720.50p 725.30p 715.20p 723.40p 5747483
14/11/2017 727.60p 727.80p 718.20p 721.30p 8014091
13/11/2017 731.60p 740.00p 724.30p 727.90p 5298983
10/11/2017 728.80p 735.30p 728.50p 734.00p 5030204
09/11/2017 724.90p 739.30p 720.90p 732.60p 8158626
08/11/2017 720.90p 734.30p 715.30p 734.00p 8350771
07/11/2017 723.50p 724.80p 713.70p 722.90p 5883739
06/11/2017 721.10p 722.00p 712.80p 718.60p 6124428
03/11/2017 728.90p 731.40p 720.10p 723.50p 6253096
02/11/2017 710.80p 726.70p 699.35p 725.80p 13536781
01/11/2017 754.30p 765.00p 697.40p 705.00p 27442844
31/10/2017 747.60p 753.70p 744.70p 750.40p 5573579
30/10/2017 757.60p 759.66p 749.90p 751.00p 6941620
27/10/2017 773.00p 773.00p 744.90p 753.70p 8263757
26/10/2017 765.10p 771.60p 759.10p 761.40p 6604374
25/10/2017 783.50p 784.60p 755.10p 759.60p 7394383
24/10/2017 763.30p 784.90p 751.84p 783.30p 7284621
23/10/2017 767.60p 770.80p 762.00p 767.70p 4480024
20/10/2017 755.10p 775.30p 752.27p 772.10p 10542657
19/10/2017 752.30p 756.50p 746.60p 748.70p 7664526
18/10/2017 753.20p 757.70p 746.90p 756.50p 5499085
17/10/2017 751.10p 759.90p 749.13p 750.80p 7420115
16/10/2017 750.90p 754.20p 746.90p 751.30p 5179434
13/10/2017 748.90p 753.00p 739.60p 746.10p 7191313
12/10/2017 761.20p 763.50p 755.30p 758.50p 4187021
11/10/2017 770.70p 771.20p 761.10p 765.00p 3291417
10/10/2017 776.50p 782.40p 763.90p 767.30p 3393915
09/10/2017 768.90p 774.30p 768.20p 770.80p 3283263
06/10/2017 762.00p 778.20p 762.00p 772.90p 4724985
05/10/2017 772.80p 778.80p 757.50p 778.40p 7408160
04/10/2017 768.00p 783.50p 766.70p 774.80p 8187609
03/10/2017 754.00p 772.60p 753.20p 771.30p 8505693
02/10/2017 740.20p 755.90p 737.70p 755.20p 6294164
29/09/2017 735.00p 744.00p 733.40p 741.60p 5647586
28/09/2017 739.70p 739.70p 729.10p 739.10p 5004109
27/09/2017 726.80p 741.60p 726.80p 731.20p 5510265
26/09/2017 720.70p 725.60p 715.80p 718.40p 4922275
25/09/2017 723.00p 725.10p 714.90p 717.60p 4893883
22/09/2017 732.70p 732.70p 722.80p 730.00p 5037516
21/09/2017 735.50p 742.00p 732.90p 735.60p 4807041
20/09/2017 737.80p 743.80p 727.20p 731.80p 4303281
19/09/2017 741.00p 741.00p 734.30p 736.10p 3884512
18/09/2017 738.80p 741.90p 735.50p 740.80p 2635508
15/09/2017 745.00p 748.20p 734.00p 734.80p 8802744
14/09/2017 752.90p 758.70p 750.00p 750.80p 5776395
13/09/2017 749.00p 757.60p 747.50p 756.80p 5098845
12/09/2017 747.50p 758.50p 744.40p 753.90p 3916087
11/09/2017 746.00p 754.00p 739.70p 749.60p 5115350
08/09/2017 738.80p 742.90p 729.60p 740.90p 4994029
07/09/2017 752.00p 752.00p 739.40p 740.50p 3879171
06/09/2017 750.50p 753.70p 735.40p 749.30p 6737918
05/09/2017 764.90p 767.80p 753.30p 755.00p 5005382
04/09/2017 763.20p 768.10p 760.00p 762.40p 2768870
01/09/2017 773.60p 777.60p 768.60p 773.90p 3296650
31/08/2017 777.90p 780.40p 768.80p 770.00p 4949292
30/08/2017 773.40p 777.80p 767.20p 772.50p 4220268
29/08/2017 767.00p 767.70p 754.40p 767.70p 5752642
25/08/2017 776.70p 787.20p 776.70p 777.10p 2853908
24/08/2017 763.00p 781.80p 763.00p 776.70p 4593404
23/08/2017 764.20p 773.30p 761.50p 767.00p 3568629
22/08/2017 761.00p 773.50p 761.00p 765.20p 4874639
21/08/2017 752.00p 757.90p 750.80p 757.90p 4143448
18/08/2017 753.10p 753.50p 746.10p 751.40p 6402461
17/08/2017 771.40p 772.30p 753.00p 755.00p 6773601
16/08/2017 777.10p 784.10p 773.90p 776.10p 3662769
15/08/2017 772.60p 780.10p 770.00p 776.90p 3983352
14/08/2017 765.60p 779.70p 763.80p 769.30p 5284574
11/08/2017 761.70p 768.40p 752.40p 753.60p 6086156
10/08/2017 780.90p 783.00p 769.70p 775.10p 5043047
09/08/2017 797.60p 797.60p 780.90p 783.10p 5867608
08/08/2017 802.00p 813.70p 800.00p 804.00p 4644167
07/08/2017 804.80p 807.00p 799.70p 802.80p 3617989
04/08/2017 789.00p 808.00p 789.00p 802.50p 6398610
03/08/2017 792.10p 792.10p 774.00p 790.60p 9529210
02/08/2017 853.10p 860.00p 791.30p 795.00p 16086388
01/08/2017 853.80p 856.00p 843.40p 846.20p 5860485
31/07/2017 835.90p 852.10p 835.90p 846.70p 8353862
28/07/2017 825.50p 835.90p 821.40p 827.10p 4388946
27/07/2017 831.20p 843.70p 825.10p 839.20p 3273155
26/07/2017 841.30p 842.90p 826.50p 834.40p 5368424
25/07/2017 821.70p 845.90p 821.50p 841.20p 5920811
24/07/2017 817.70p 821.40p 812.00p 817.60p 6294618
21/07/2017 825.60p 828.10p 810.70p 813.70p 5032674
20/07/2017 811.70p 827.60p 809.50p 825.00p 5084337
19/07/2017 807.00p 813.00p 803.70p 810.10p 3191600
18/07/2017 807.20p 812.30p 801.80p 804.30p 3182983
17/07/2017 811.20p 813.50p 805.80p 810.90p 2093919
14/07/2017 814.10p 816.00p 807.10p 808.50p 3432551
13/07/2017 814.60p 817.70p 813.00p 815.80p 5469276
12/07/2017 815.50p 818.50p 811.10p 817.30p 4816657
11/07/2017 814.60p 819.80p 811.40p 813.00p 4326174
10/07/2017 808.60p 816.40p 806.00p 812.40p 5016622
07/07/2017 793.70p 810.30p 789.80p 802.80p 5386153
06/07/2017 790.70p 796.20p 785.60p 793.80p 4547373
05/07/2017 785.80p 792.20p 779.90p 789.70p 5389734
04/07/2017 779.70p 788.20p 778.20p 781.00p 3337429
03/07/2017 782.10p 788.40p 777.40p 786.00p 3732164
30/06/2017 776.70p 784.50p 771.40p 777.20p 7757512
29/06/2017 770.20p 784.10p 770.00p 774.80p 8218898
28/06/2017 752.80p 764.30p 751.20p 763.50p 6769879
27/06/2017 744.00p 757.10p 744.00p 757.10p 5849104
26/06/2017 742.80p 753.00p 741.60p 743.90p 2716241
23/06/2017 742.30p 747.00p 732.50p 739.00p 4076001
22/06/2017 746.30p 746.30p 737.10p 742.40p 3565513
21/06/2017 753.00p 753.90p 743.30p 743.70p 6223022
20/06/2017 762.20p 765.60p 753.50p 753.70p 5126430
19/06/2017 756.10p 764.10p 755.70p 760.90p 2381501
16/06/2017 755.50p 759.90p 745.60p 750.10p 11235473
15/06/2017 758.50p 760.80p 747.40p 751.40p 6133064
14/06/2017 768.60p 770.90p 756.10p 756.10p 4695309
13/06/2017 779.80p 785.40p 768.00p 769.30p 4232446
12/06/2017 792.00p 792.00p 771.80p 779.60p 5944772
09/06/2017 764.00p 781.30p 745.19p 780.20p 7837970
08/06/2017 754.50p 762.70p 752.00p 759.00p 5548137
07/06/2017 752.00p 764.70p 745.57p 752.10p 6355876
06/06/2017 747.70p 756.90p 746.50p 752.20p 5517355
05/06/2017 746.60p 755.80p 743.58p 753.00p 3612569
02/06/2017 750.00p 759.90p 743.90p 745.00p 7497389
01/06/2017 737.00p 745.10p 730.90p 744.80p 6174791
31/05/2017 730.60p 755.70p 727.00p 731.90p 13044633
30/05/2017 730.80p 732.80p 724.00p 726.50p 7192337
26/05/2017 728.80p 736.00p 726.70p 733.50p 5273299
25/05/2017 739.90p 740.30p 724.00p 728.00p 4657072
24/05/2017 732.70p 738.90p 727.20p 733.10p 6938672
23/05/2017 732.90p 738.40p 729.90p 733.60p 5238197
22/05/2017 742.20p 746.60p 735.85p 737.30p 5084752
19/05/2017 744.10p 744.10p 733.10p 736.00p 7355105
18/05/2017 745.40p 749.90p 726.90p 739.00p 10291795
17/05/2017 757.00p 763.60p 749.40p 750.10p 7322462
16/05/2017 764.20p 770.40p 761.64p 763.10p 6646504
15/05/2017 750.00p 769.70p 746.00p 766.90p 8645083
12/05/2017 745.80p 751.60p 743.50p 745.60p 5376844
11/05/2017 738.10p 765.00p 735.90p 752.50p 17220514
10/05/2017 720.70p 735.00p 718.60p 734.40p 8739633
09/05/2017 713.40p 722.80p 709.60p 720.90p 7122144
08/05/2017 719.80p 720.20p 708.80p 709.10p 8446575
05/05/2017 713.00p 718.90p 701.90p 717.50p 7589740
04/05/2017 720.00p 730.30p 709.95p 715.10p 9998660
03/05/2017 706.90p 716.20p 704.40p 715.40p 7115583
02/05/2017 715.00p 721.60p 707.10p 709.00p 10918952
28/04/2017 723.50p 732.90p 716.40p 721.20p 71365984
27/04/2017 754.10p 761.00p 738.00p 741.30p 15179737
26/04/2017 725.00p 771.70p 721.20p 757.30p 22695824
25/04/2017 719.30p 729.10p 715.20p 728.10p 8512936

*Close Price adjusted for both dividends and splits