Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/01/2019 608.00p 628.10p 607.80p 623.70p 6201538
17/01/2019 605.80p 609.90p 595.30p 603.00p 3458060
16/01/2019 617.70p 617.70p 603.80p 611.80p 5418070
15/01/2019 618.30p 621.90p 608.00p 613.90p 4511208
14/01/2019 611.40p 616.07p 606.70p 613.00p 3257367
11/01/2019 619.10p 627.10p 614.50p 616.90p 3492906
10/01/2019 612.40p 622.50p 607.50p 621.00p 3684306
09/01/2019 622.30p 622.30p 611.20p 615.10p 4353412
08/01/2019 596.80p 623.50p 593.60p 613.00p 6048163
07/01/2019 606.90p 609.60p 590.90p 594.60p 6219443
04/01/2019 597.40p 611.20p 596.00p 607.80p 6644668
03/01/2019 596.60p 610.80p 582.70p 586.70p 6134041
02/01/2019 596.00p 607.70p 584.10p 606.40p 3989689
31/12/2018 605.00p 612.40p 586.00p 609.30p 2081246
28/12/2018 586.10p 603.60p 583.70p 601.00p 4023564
27/12/2018 592.50p 593.40p 575.70p 581.70p 4069487
24/12/2018 588.80p 596.10p 586.60p 592.20p 965776
21/12/2018 588.70p 599.80p 585.98p 595.00p 11685285
20/12/2018 584.30p 596.50p 578.30p 590.10p 5157438
19/12/2018 590.60p 594.70p 586.90p 592.70p 3702846
18/12/2018 592.30p 598.20p 585.70p 590.60p 4569141
17/12/2018 606.80p 606.80p 584.40p 590.00p 6557617
14/12/2018 597.20p 608.00p 590.80p 604.70p 3991603
13/12/2018 622.60p 623.00p 605.00p 607.20p 4811125
12/12/2018 589.00p 614.70p 585.70p 609.90p 7120631
11/12/2018 581.50p 597.70p 579.30p 589.50p 4906617
10/12/2018 589.60p 592.10p 580.20p 580.50p 6556845
07/12/2018 591.70p 606.30p 588.90p 593.20p 6158925
06/12/2018 597.30p 597.80p 581.70p 585.30p 8371911
05/12/2018 603.40p 606.30p 589.30p 602.20p 6106773
04/12/2018 624.40p 629.60p 600.12p 608.00p 8004437
03/12/2018 621.30p 642.60p 620.90p 627.40p 8626556
30/11/2018 615.90p 615.90p 599.80p 609.40p 8481801
29/11/2018 618.30p 618.90p 609.20p 615.30p 6146105
28/11/2018 609.40p 621.20p 609.00p 612.70p 4638472
27/11/2018 618.30p 621.60p 605.70p 610.70p 5746690
26/11/2018 607.60p 618.50p 606.30p 615.90p 5828890
23/11/2018 599.40p 605.00p 596.80p 600.40p 2537537
22/11/2018 605.00p 614.00p 590.70p 598.10p 4495677
21/11/2018 587.00p 598.00p 582.60p 595.30p 6048417
20/11/2018 592.20p 593.20p 570.70p 578.40p 8251858
19/11/2018 594.90p 605.20p 591.70p 597.40p 4325313
16/11/2018 599.90p 609.80p 589.50p 590.50p 8624967
15/11/2018 589.60p 596.60p 583.00p 596.60p 6778489
14/11/2018 582.90p 595.80p 574.90p 587.00p 6450405
13/11/2018 573.90p 587.00p 569.20p 585.10p 8453972
12/11/2018 578.50p 581.74p 567.00p 567.20p 4646191
09/11/2018 572.90p 572.90p 560.30p 569.30p 4391006
08/11/2018 573.60p 584.20p 571.88p 579.00p 5483194
07/11/2018 566.90p 574.70p 566.90p 570.20p 3060167
06/11/2018 573.00p 574.60p 560.00p 565.30p 4295040
05/11/2018 576.00p 578.20p 568.70p 572.80p 4367374
02/11/2018 572.00p 589.40p 572.00p 579.00p 12621088
01/11/2018 546.80p 562.80p 543.90p 557.00p 9295118
31/10/2018 543.30p 565.40p 541.60p 549.50p 10633499
30/10/2018 536.30p 537.30p 525.80p 532.70p 7569838
29/10/2018 528.20p 543.30p 526.20p 536.20p 7754715
26/10/2018 516.80p 525.40p 514.20p 522.50p 6999676
25/10/2018 516.30p 531.50p 516.20p 525.30p 6468755
24/10/2018 530.10p 531.66p 519.00p 519.80p 5259180
23/10/2018 534.80p 537.20p 525.90p 529.00p 10037080
22/10/2018 551.20p 556.60p 539.20p 540.40p 6667270
19/10/2018 556.30p 556.30p 542.90p 546.10p 10821814
18/10/2018 558.00p 562.40p 548.00p 548.40p 6513730
17/10/2018 563.50p 567.40p 557.80p 560.30p 5046322
16/10/2018 563.90p 569.70p 557.50p 565.20p 4676078
15/10/2018 563.10p 565.60p 559.90p 564.30p 4483913
12/10/2018 574.90p 575.00p 563.00p 563.50p 9278542
11/10/2018 575.00p 575.00p 566.90p 570.20p 10556714
10/10/2018 588.40p 588.40p 578.90p 582.20p 9712894
09/10/2018 595.20p 597.00p 588.70p 589.10p 7580747
08/10/2018 604.60p 605.30p 590.00p 591.20p 5616336
05/10/2018 616.70p 616.80p 604.00p 605.70p 4646292
04/10/2018 626.80p 629.90p 616.10p 618.10p 8856751
03/10/2018 616.50p 630.10p 613.00p 627.40p 7510619
02/10/2018 615.70p 615.90p 606.10p 612.90p 8759899
01/10/2018 635.40p 635.80p 610.40p 615.50p 7585288
28/09/2018 635.30p 640.09p 629.40p 636.40p 8568032
27/09/2018 631.90p 643.30p 630.00p 641.60p 5868836
26/09/2018 639.40p 639.40p 631.40p 636.50p 3772260
25/09/2018 639.70p 640.40p 634.30p 635.30p 5960108
24/09/2018 645.30p 645.30p 635.20p 637.70p 5123943
21/09/2018 634.80p 648.50p 634.60p 648.10p 12729580
20/09/2018 620.10p 639.60p 619.90p 630.00p 10955480
19/09/2018 599.80p 618.70p 599.50p 617.50p 10973836
18/09/2018 608.00p 609.10p 596.40p 597.80p 9206429
17/09/2018 610.70p 614.80p 605.30p 608.00p 5711693
14/09/2018 614.30p 618.00p 609.30p 612.10p 4823461
13/09/2018 613.90p 619.90p 612.00p 612.50p 5506304
12/09/2018 615.60p 619.90p 607.80p 611.90p 6598385
11/09/2018 617.50p 618.80p 608.70p 616.80p 4944464
10/09/2018 622.70p 623.40p 614.80p 617.90p 5288697
07/09/2018 625.30p 625.30p 612.10p 619.50p 7339138
06/09/2018 629.50p 631.90p 622.30p 622.30p 3818471
05/09/2018 627.90p 639.10p 626.90p 630.90p 4741342
04/09/2018 643.20p 643.40p 625.50p 633.00p 3204716
03/09/2018 628.20p 639.60p 628.20p 638.20p 3899450
31/08/2018 632.40p 633.45p 626.40p 627.10p 5591342
30/08/2018 639.90p 640.00p 629.50p 633.40p 11701452
29/08/2018 650.00p 653.20p 637.90p 642.40p 7014683
28/08/2018 653.50p 657.50p 648.40p 652.50p 5231641
24/08/2018 645.00p 650.30p 643.50p 647.20p 4265948
23/08/2018 649.20p 651.00p 643.50p 644.80p 4498099
22/08/2018 645.00p 650.50p 644.10p 648.00p 3539186
21/08/2018 645.60p 649.44p 642.60p 646.70p 4603252
20/08/2018 648.10p 654.60p 646.30p 648.00p 4139238
17/08/2018 649.50p 651.70p 639.60p 644.80p 5305220
16/08/2018 651.60p 653.10p 645.50p 651.10p 5034953
15/08/2018 663.80p 663.90p 642.90p 646.70p 7246559
14/08/2018 673.70p 674.70p 662.10p 663.00p 5409752
13/08/2018 677.80p 678.00p 670.30p 672.40p 5139466
10/08/2018 690.00p 690.10p 676.80p 679.90p 5939633
09/08/2018 691.40p 695.80p 685.50p 693.20p 4993587
08/08/2018 688.60p 697.60p 686.00p 696.70p 4239751
07/08/2018 689.80p 694.90p 686.10p 687.30p 5514392
06/08/2018 689.70p 691.20p 682.10p 690.50p 4271504
03/08/2018 677.60p 693.90p 675.18p 689.30p 6391196
02/08/2018 680.90p 680.90p 665.00p 673.80p 7334207
01/08/2018 694.70p 695.00p 675.50p 682.60p 7262491
31/07/2018 680.20p 703.15p 669.00p 688.00p 14008173
30/07/2018 695.60p 701.00p 693.80p 696.80p 6065041
27/07/2018 696.90p 705.90p 694.20p 702.70p 5138146
26/07/2018 682.00p 696.20p 679.90p 694.20p 5564359
25/07/2018 697.90p 700.00p 681.90p 684.00p 4832984
24/07/2018 678.60p 701.70p 678.10p 698.10p 7367243
23/07/2018 676.10p 678.30p 671.80p 676.00p 4054751
20/07/2018 670.70p 678.90p 669.50p 678.60p 4725696
19/07/2018 675.90p 682.60p 672.70p 674.10p 5401144
18/07/2018 671.80p 677.80p 667.90p 677.80p 8022369
17/07/2018 674.00p 675.70p 664.20p 669.30p 5810160
16/07/2018 670.10p 679.50p 668.90p 675.30p 4847319
13/07/2018 679.40p 682.10p 670.40p 671.00p 6131179
12/07/2018 680.10p 682.60p 672.80p 675.00p 6672247
11/07/2018 687.80p 688.30p 664.46p 676.50p 5871467
10/07/2018 696.40p 700.10p 688.80p 691.40p 4914443
09/07/2018 694.40p 697.70p 685.70p 697.30p 5307012
06/07/2018 693.20p 696.10p 685.30p 694.30p 4156877
05/07/2018 687.70p 699.40p 687.70p 692.80p 5181703
04/07/2018 686.60p 690.50p 683.60p 687.70p 3545681
03/07/2018 689.80p 693.90p 686.20p 688.40p 4903859
02/07/2018 686.30p 689.30p 676.80p 687.50p 5142681
29/06/2018 700.40p 707.40p 692.60p 692.60p 5493786
28/06/2018 688.80p 818.19p 685.50p 694.60p 4882221
27/06/2018 690.40p 696.60p 680.50p 693.90p 5018515
26/06/2018 695.30p 696.60p 686.30p 690.90p 5796846
25/06/2018 703.80p 706.20p 692.80p 692.80p 6236011
22/06/2018 705.00p 712.60p 698.10p 711.10p 7103506
21/06/2018 717.50p 719.90p 702.60p 703.10p 6012634
20/06/2018 716.90p 722.00p 710.40p 715.10p 5026675
19/06/2018 704.50p 714.70p 700.60p 710.40p 8635326
18/06/2018 711.20p 717.10p 705.50p 710.00p 4844196
15/06/2018 732.30p 733.90p 708.90p 711.50p 13759002
14/06/2018 721.70p 737.00p 719.90p 730.90p 8873924
13/06/2018 737.70p 738.20p 723.10p 724.10p 8626699
12/06/2018 745.70p 747.50p 735.70p 736.80p 5804925
11/06/2018 732.40p 747.90p 731.10p 745.70p 6907211
08/06/2018 734.20p 737.90p 726.20p 726.60p 7636194
07/06/2018 746.50p 754.70p 743.70p 743.90p 6513204
06/06/2018 736.30p 748.40p 732.20p 746.60p 6775013
05/06/2018 752.40p 752.40p 736.00p 736.50p 7410339
04/06/2018 757.80p 759.80p 751.70p 754.00p 5783383
01/06/2018 758.40p 761.40p 749.60p 752.40p 7817757
31/05/2018 747.70p 754.60p 744.00p 754.60p 47073672
30/05/2018 738.10p 743.10p 729.00p 743.10p 6855437
29/05/2018 742.10p 748.10p 733.50p 739.70p 8949355
25/05/2018 759.00p 759.00p 742.30p 751.10p 7837240
24/05/2018 772.60p 772.60p 750.80p 754.20p 6958313
23/05/2018 775.00p 787.30p 766.60p 770.30p 9519812
22/05/2018 756.80p 770.60p 748.40p 766.90p 6711850
21/05/2018 757.20p 758.80p 745.70p 754.00p 3572761
18/05/2018 744.40p 754.10p 744.40p 750.30p 5564905
17/05/2018 757.60p 763.30p 752.30p 755.40p 6517374
16/05/2018 763.40p 765.50p 758.10p 761.40p 5550586
15/05/2018 760.60p 768.40p 755.40p 765.70p 5934138
14/05/2018 766.70p 767.90p 760.10p 761.80p 3666828
11/05/2018 763.50p 772.10p 762.60p 768.90p 5303897
10/05/2018 750.50p 766.80p 750.50p 764.60p 5419217
09/05/2018 741.40p 751.10p 741.40p 749.20p 10137738
08/05/2018 748.70p 754.60p 730.16p 739.60p 9839512
04/05/2018 743.10p 751.60p 738.90p 748.00p 5789370
03/05/2018 761.70p 761.70p 738.00p 742.40p 6850265
02/05/2018 777.00p 781.20p 749.70p 761.40p 12604471
01/05/2018 766.50p 774.20p 764.60p 769.30p 4110107
30/04/2018 764.90p 774.50p 762.10p 767.00p 5696201
27/04/2018 751.00p 762.70p 750.00p 761.70p 4348752
26/04/2018 749.10p 752.70p 745.50p 748.80p 10360298
25/04/2018 760.00p 765.70p 746.60p 752.50p 7233470
24/04/2018 767.20p 771.50p 762.90p 769.20p 6402876
23/04/2018 763.00p 766.40p 759.50p 764.70p 4379154
20/04/2018 749.50p 766.30p 748.90p 764.40p 9155961
19/04/2018 732.60p 748.10p 732.60p 745.30p 7790480
18/04/2018 726.90p 732.00p 726.20p 729.90p 4405778
17/04/2018 731.80p 733.26p 723.50p 728.00p 5649972
16/04/2018 730.00p 733.90p 721.00p 727.30p 5606053
13/04/2018 733.90p 739.56p 730.70p 733.50p 5146116
12/04/2018 730.00p 734.40p 723.80p 733.10p 7929312
11/04/2018 722.70p 734.70p 719.60p 729.70p 4995317
10/04/2018 718.50p 726.00p 715.50p 725.00p 5579742
09/04/2018 715.80p 718.70p 708.30p 715.20p 3879122
06/04/2018 716.00p 720.40p 710.20p 712.50p 5026278

*Close Price adjusted for both dividends and splits