Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
05/09/2016 659.10p 661.80p 651.90p 658.50p 6031707
02/09/2016 646.30p 665.30p 638.80p 661.40p 8488446
01/09/2016 644.00p 656.20p 636.60p 642.90p 9264139
31/08/2016 636.00p 648.80p 634.30p 642.00p 8019412
30/08/2016 624.00p 635.20p 623.60p 632.70p 6939889
26/08/2016 618.70p 626.10p 617.00p 622.90p 4128914
25/08/2016 621.10p 624.10p 613.90p 617.20p 5735946
24/08/2016 622.60p 628.62p 620.20p 624.20p 7258833
23/08/2016 625.80p 630.60p 623.20p 626.00p 7017616
22/08/2016 625.70p 633.40p 616.60p 621.00p 6668753
19/08/2016 636.60p 638.99p 618.00p 624.80p 7805231
18/08/2016 642.00p 644.10p 630.10p 635.30p 6239414
17/08/2016 647.30p 649.00p 626.90p 637.10p 10755696
16/08/2016 651.90p 660.70p 650.00p 653.10p 5433029
15/08/2016 659.60p 661.80p 654.10p 656.90p 5461781
12/08/2016 660.60p 664.80p 655.40p 656.50p 10232309
11/08/2016 664.90p 669.71p 653.50p 662.60p 7060912
10/08/2016 661.70p 669.30p 654.00p 660.90p 9991440
09/08/2016 651.80p 672.20p 648.10p 668.20p 9661365
08/08/2016 646.50p 658.30p 640.90p 649.40p 6609915
05/08/2016 647.90p 651.50p 625.00p 638.60p 9104508
04/08/2016 616.90p 651.20p 611.54p 646.00p 15055509
03/08/2016 595.40p 655.00p 581.10p 614.30p 19683856
02/08/2016 603.00p 603.00p 578.10p 589.60p 10435191
01/08/2016 610.20p 613.00p 598.90p 598.90p 10556599
29/07/2016 606.90p 610.50p 600.00p 604.60p 9136856
28/07/2016 627.20p 629.30p 603.30p 605.60p 8475050
27/07/2016 625.40p 634.40p 620.90p 630.10p 4732297
26/07/2016 616.70p 627.60p 610.80p 623.60p 6339201
25/07/2016 613.50p 621.60p 607.50p 614.90p 6630168
22/07/2016 610.20p 615.30p 606.00p 613.40p 4326854
21/07/2016 615.30p 623.20p 611.70p 616.00p 7108436
20/07/2016 608.20p 618.60p 602.70p 617.50p 8486728
19/07/2016 602.50p 604.70p 592.90p 601.80p 5724070
18/07/2016 607.30p 611.10p 595.00p 606.50p 6469399
15/07/2016 602.50p 608.80p 591.80p 599.90p 10081200
14/07/2016 605.50p 612.40p 598.90p 607.50p 6309676
13/07/2016 606.90p 613.00p 593.30p 599.00p 10216447
12/07/2016 590.30p 608.40p 586.00p 600.30p 10196749
11/07/2016 592.60p 596.40p 569.00p 592.40p 7300585
08/07/2016 571.20p 591.70p 566.90p 586.80p 6001646
07/07/2016 568.50p 580.20p 565.70p 571.30p 8291724
06/07/2016 559.10p 571.90p 550.50p 562.90p 11328826
05/07/2016 567.10p 579.00p 557.00p 560.20p 8445411
04/07/2016 580.90p 581.80p 566.50p 572.00p 7122906
01/07/2016 573.40p 589.30p 561.60p 581.60p 8771692
30/06/2016 554.50p 565.00p 547.20p 564.60p 15213424
29/06/2016 552.50p 557.30p 530.20p 557.30p 12907432
28/06/2016 544.50p 553.60p 537.20p 539.00p 12440985
27/06/2016 558.30p 565.50p 518.70p 528.00p 18172940
24/06/2016 531.00p 582.50p 471.34p 563.30p 26137254
23/06/2016 569.90p 580.20p 559.00p 578.20p 11956372
22/06/2016 557.90p 575.90p 551.50p 566.70p 9120297
21/06/2016 547.50p 559.60p 542.90p 554.90p 10424958
20/06/2016 543.00p 557.30p 516.54p 551.70p 12225272
17/06/2016 505.20p 529.34p 501.10p 526.20p 13595909
16/06/2016 492.20p 503.80p 490.80p 498.75p 8105606
15/06/2016 502.10p 518.00p 494.20p 505.00p 11701341
14/06/2016 499.00p 506.80p 490.60p 492.30p 10801839
13/06/2016 506.90p 515.41p 499.05p 500.90p 9662073
10/06/2016 531.50p 534.90p 512.90p 515.90p 8389383
09/06/2016 545.50p 549.40p 533.90p 535.40p 5272794
08/06/2016 538.70p 548.10p 537.90p 545.20p 7461271
07/06/2016 542.00p 550.82p 537.90p 539.60p 6275222
06/06/2016 530.80p 543.90p 528.20p 538.30p 6680793
03/06/2016 537.80p 544.60p 524.30p 527.20p 7173252
02/06/2016 522.70p 548.00p 522.00p 533.70p 7685330
01/06/2016 530.40p 531.80p 515.30p 522.30p 7170691
31/05/2016 545.00p 546.70p 527.70p 529.30p 8093790
27/05/2016 547.00p 551.00p 539.43p 542.80p 5128800
26/05/2016 548.00p 551.90p 536.40p 549.20p 8065127
25/05/2016 542.30p 558.70p 536.80p 554.60p 6822480
24/05/2016 519.90p 540.50p 517.30p 536.00p 6873804
23/05/2016 523.50p 529.90p 516.20p 524.50p 5827800
20/05/2016 521.10p 529.00p 516.80p 526.20p 8285306
19/05/2016 518.30p 539.10p 510.50p 511.80p 9448720
18/05/2016 506.40p 521.90p 496.75p 520.00p 10654560
17/05/2016 511.00p 522.00p 504.40p 517.70p 6674351
16/05/2016 505.00p 511.40p 502.30p 507.00p 4088072
13/05/2016 486.35p 509.90p 483.90p 506.50p 9950329
12/05/2016 493.70p 511.10p 483.75p 490.10p 8757883
11/05/2016 497.10p 501.80p 480.95p 497.30p 6585378
10/05/2016 483.85p 496.10p 481.20p 495.95p 8200098
09/05/2016 506.10p 507.50p 476.75p 477.35p 10999698
06/05/2016 504.50p 505.67p 484.75p 498.45p 13633603
05/05/2016 513.10p 518.00p 503.90p 507.00p 7098357
04/05/2016 519.00p 531.50p 506.10p 507.80p 11667634
03/05/2016 552.90p 553.90p 520.30p 520.30p 16519521
29/04/2016 559.40p 572.90p 552.02p 552.10p 9371469
28/04/2016 556.20p 573.50p 547.50p 570.60p 9491943
27/04/2016 561.00p 567.36p 549.60p 565.00p 11023058
26/04/2016 521.00p 598.00p 511.90p 571.40p 22504246
25/04/2016 554.80p 556.60p 516.80p 520.60p 11448343
22/04/2016 550.20p 559.00p 547.16p 556.20p 13486594
21/04/2016 558.60p 568.00p 547.81p 556.30p 13183894
20/04/2016 535.90p 567.80p 533.00p 559.00p 13713667
19/04/2016 527.20p 546.70p 522.40p 541.90p 12981614
18/04/2016 505.30p 529.40p 498.60p 523.00p 12725893
15/04/2016 516.40p 522.10p 511.00p 520.90p 9690448
14/04/2016 517.70p 523.00p 500.30p 516.60p 14067000
13/04/2016 480.30p 523.20p 470.70p 520.80p 22060790
12/04/2016 456.50p 475.60p 453.65p 470.70p 12532624
11/04/2016 443.15p 454.15p 440.95p 447.95p 7493614
08/04/2016 435.05p 448.40p 435.05p 443.55p 12009653
07/04/2016 434.15p 443.70p 425.65p 433.80p 8216782
06/04/2016 435.85p 440.70p 427.15p 433.65p 9477735
05/04/2016 448.05p 455.45p 430.61p 432.70p 8860801
04/04/2016 451.05p 456.45p 445.55p 452.05p 6641103
01/04/2016 465.00p 479.20p 448.80p 453.85p 12746852
31/03/2016 469.55p 479.85p 458.70p 472.55p 11343967
30/03/2016 449.60p 477.50p 447.85p 472.10p 13013234
29/03/2016 444.50p 449.90p 430.85p 439.45p 9982778
24/03/2016 470.00p 470.00p 431.00p 440.55p 16872260
23/03/2016 491.60p 496.55p 474.95p 477.60p 11641615
22/03/2016 485.00p 498.25p 478.65p 494.70p 9193660
21/03/2016 488.70p 505.00p 486.60p 488.55p 9286276
18/03/2016 457.15p 505.50p 455.90p 493.90p 25033242
17/03/2016 465.10p 467.45p 441.00p 459.05p 11127728
16/03/2016 462.75p 467.10p 451.25p 456.30p 8138850
15/03/2016 478.60p 481.45p 461.20p 464.00p 10515014
14/03/2016 469.90p 490.90p 467.85p 483.55p 10067459
11/03/2016 459.00p 475.37p 448.57p 467.80p 9030733
10/03/2016 469.90p 478.10p 448.50p 448.50p 13191179
09/03/2016 477.00p 484.95p 464.00p 469.50p 8818991
08/03/2016 474.55p 500.00p 470.00p 480.50p 16555898
07/03/2016 477.05p 489.10p 464.25p 481.75p 11235640
04/03/2016 474.05p 487.70p 471.95p 486.10p 11201354
03/03/2016 455.00p 489.00p 452.00p 469.95p 11865245
02/03/2016 438.65p 458.45p 437.45p 454.85p 12560129
01/03/2016 430.65p 439.00p 425.65p 431.95p 9090563
29/02/2016 419.45p 436.40p 410.00p 430.45p 14200269
26/02/2016 393.00p 433.10p 391.45p 430.00p 16655712
25/02/2016 395.85p 405.15p 389.10p 398.70p 10174492
24/02/2016 406.95p 406.95p 378.50p 389.10p 17435940
23/02/2016 432.00p 436.30p 383.85p 406.95p 16570943
22/02/2016 424.60p 439.35p 418.10p 436.30p 8744671
19/02/2016 422.10p 430.45p 409.70p 414.60p 8702561
18/02/2016 447.70p 451.40p 419.30p 421.80p 9564136
17/02/2016 430.45p 446.50p 428.20p 446.25p 14874331
16/02/2016 453.10p 454.55p 417.88p 428.85p 11398917
15/02/2016 441.25p 453.90p 435.75p 453.05p 9034958
12/02/2016 394.00p 429.00p 393.35p 429.00p 13057126
11/02/2016 406.10p 409.45p 373.40p 386.65p 11531408
10/02/2016 406.20p 413.65p 396.30p 407.40p 12483080
09/02/2016 427.85p 430.70p 398.05p 403.30p 10384024
08/02/2016 464.30p 469.90p 426.94p 427.00p 10979765
05/02/2016 440.00p 459.85p 431.65p 453.05p 10334203
04/02/2016 424.70p 445.75p 420.70p 437.45p 16844026
03/02/2016 430.70p 434.00p 404.65p 414.20p 14245415
02/02/2016 457.85p 457.85p 425.80p 432.70p 10909969
01/02/2016 472.45p 475.15p 450.00p 460.00p 7640325
29/01/2016 468.45p 471.00p 459.65p 471.00p 11937318
28/01/2016 470.85p 484.90p 457.25p 459.45p 9045964
27/01/2016 477.00p 480.80p 463.65p 471.35p 8604355
26/01/2016 470.35p 480.45p 459.60p 477.30p 9135370
25/01/2016 493.95p 494.05p 474.60p 478.15p 7273402
22/01/2016 488.40p 494.10p 481.00p 488.50p 8698344
21/01/2016 466.80p 482.10p 455.50p 479.25p 9105739
20/01/2016 479.00p 480.84p 463.05p 467.00p 9691049
19/01/2016 500.00p 503.90p 486.95p 491.00p 9174874
18/01/2016 496.10p 505.60p 487.15p 489.10p 10972695
15/01/2016 513.50p 518.80p 493.80p 496.30p 10408104
14/01/2016 511.00p 523.90p 494.70p 518.80p 12052679
13/01/2016 517.60p 524.00p 512.90p 516.30p 6580384
12/01/2016 509.60p 520.60p 500.70p 513.90p 8403234
11/01/2016 505.40p 519.50p 503.80p 506.60p 7522902
08/01/2016 509.30p 523.20p 503.70p 505.50p 9080628
07/01/2016 501.00p 509.60p 492.90p 505.80p 10959932
06/01/2016 530.40p 531.68p 507.20p 515.60p 8294678
05/01/2016 546.30p 546.30p 521.40p 532.30p 8238411
04/01/2016 551.20p 563.70p 529.30p 541.70p 11103672
31/12/2015 566.20p 568.50p 560.40p 563.70p 1134541
30/12/2015 578.40p 579.90p 565.30p 566.10p 4533733
29/12/2015 586.50p 587.30p 577.30p 580.80p 4672112
24/12/2015 587.80p 590.70p 584.90p 589.00p 2785474
23/12/2015 566.00p 588.00p 565.20p 583.60p 6646766
22/12/2015 554.20p 561.40p 553.80p 560.40p 5355477
21/12/2015 549.00p 565.60p 544.70p 549.00p 9622339
18/12/2015 545.00p 556.70p 544.70p 551.60p 14588530
17/12/2015 530.40p 559.50p 525.20p 549.90p 22000718
16/12/2015 485.60p 514.10p 483.70p 512.70p 18708814
15/12/2015 481.90p 484.00p 476.32p 482.00p 15230701
14/12/2015 498.00p 501.90p 475.55p 476.20p 13074318
11/12/2015 509.00p 515.10p 491.00p 495.35p 12566135
10/12/2015 513.10p 518.90p 507.60p 509.20p 9931784
09/12/2015 518.70p 521.90p 505.00p 515.70p 11280063
08/12/2015 522.60p 530.20p 517.40p 519.60p 13822579
07/12/2015 527.00p 529.70p 519.00p 524.20p 17432488
04/12/2015 528.60p 536.00p 514.20p 524.80p 15252516
03/12/2015 542.00p 547.80p 525.10p 528.80p 18666884
02/12/2015 556.10p 558.90p 540.16p 541.80p 16855806
01/12/2015 564.00p 573.10p 554.30p 556.70p 13654945
30/11/2015 556.60p 560.30p 548.60p 557.20p 14361306
27/11/2015 561.10p 561.90p 555.60p 558.50p 7570883
26/11/2015 559.90p 571.30p 552.60p 565.60p 7806523
25/11/2015 555.00p 566.60p 554.80p 561.20p 18348466
24/11/2015 558.00p 559.10p 546.10p 550.10p 10306560
23/11/2015 566.60p 568.10p 550.20p 560.00p 9322475
20/11/2015 567.94p 573.65p 563.46p 565.18p 15078087
19/11/2015 561.37p 566.89p 555.28p 564.42p 7750999

*Close Price adjusted for both dividends and splits