Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/11/2015 553.47p 559.85p 551.19p 558.99p 18655110
17/11/2015 551.09p 559.66p 547.95p 554.33p 6084896
16/11/2015 543.38p 558.99p 542.52p 548.05p 8668332
13/11/2015 555.75p 561.85p 544.71p 546.52p 12164071
12/11/2015 567.27p 573.10p 552.90p 554.04p 13990310
11/11/2015 577.74p 578.50p 562.61p 565.18p 10671475
10/11/2015 588.21p 588.97p 569.94p 570.70p 9506313
09/11/2015 594.87p 602.77p 581.74p 582.21p 13093600
06/11/2015 604.39p 604.96p 585.07p 585.07p 13513833
05/11/2015 634.75p 634.75p 594.78p 596.78p 13176162
04/11/2015 635.33p 656.93p 621.52p 636.94p 14244506
03/11/2015 647.22p 652.36p 602.49p 633.90p 17768430
02/11/2015 678.63p 685.68p 666.54p 679.20p 6176672
30/10/2015 691.58p 698.91p 680.44p 686.63p 6041484
29/10/2015 703.66p 703.81p 680.54p 688.44p 7171414
28/10/2015 690.43p 711.09p 689.10p 707.57p 5499528
27/10/2015 700.43p 702.24p 691.58p 691.96p 4014562
26/10/2015 705.66p 709.47p 700.14p 702.43p 3594676
23/10/2015 709.38p 723.75p 694.15p 708.33p 7408818
22/10/2015 689.01p 705.28p 680.54p 703.38p 6983043
21/10/2015 697.67p 707.19p 679.96p 686.53p 9290412
20/10/2015 698.24p 698.91p 686.91p 695.00p 4265793
19/10/2015 711.85p 715.28p 696.72p 698.91p 5406098
16/10/2015 712.23p 719.65p 708.42p 711.95p 5441474
15/10/2015 699.86p 714.05p 699.29p 709.09p 7651010
14/10/2015 695.57p 698.62p 687.29p 692.91p 5559749
13/10/2015 714.90p 714.90p 696.72p 703.19p 6339699
12/10/2015 744.88p 746.21p 722.80p 725.94p 5767874
09/10/2015 719.27p 753.63p 714.23p 748.78p 9046963
08/10/2015 704.33p 722.13p 698.62p 712.61p 7781599
07/10/2015 685.29p 726.79p 680.25p 705.66p 10570337
06/10/2015 666.64p 685.68p 661.50p 679.68p 6665206
05/10/2015 647.22p 679.20p 643.99p 674.82p 11708149
02/10/2015 628.19p 647.70p 625.43p 634.56p 8078568
01/10/2015 617.91p 631.80p 611.44p 616.57p 7297018
30/09/2015 609.82p 612.39p 601.92p 609.91p 7440436
29/09/2015 587.26p 599.35p 583.07p 594.02p 9424627
28/09/2015 624.47p 625.55p 590.21p 597.54p 8120184
25/09/2015 630.09p 631.99p 620.57p 628.38p 7760342
24/09/2015 635.99p 639.42p 617.05p 618.67p 9590346
23/09/2015 641.04p 645.32p 635.61p 635.61p 8704165
22/09/2015 668.16p 671.02p 635.13p 640.56p 12494364
21/09/2015 671.68p 680.63p 656.93p 658.74p 13073851
18/09/2015 699.76p 709.66p 670.35p 687.86p 18188866
17/09/2015 702.43p 706.04p 689.20p 705.38p 8897862
16/09/2015 692.91p 701.67p 690.24p 699.67p 7563887
15/09/2015 668.73p 690.62p 659.60p 686.34p 7228696
14/09/2015 683.77p 689.10p 668.07p 669.40p 6175836
11/09/2015 682.15p 687.20p 675.87p 681.30p 5995288
10/09/2015 700.43p 703.66p 678.54p 679.20p 8797379
09/09/2015 691.86p 723.94p 687.19p 708.14p 13806948
08/09/2015 672.06p 691.20p 672.06p 686.44p 6197549
07/09/2015 684.44p 686.91p 662.55p 667.59p 6550567
04/09/2015 698.62p 702.81p 675.40p 678.92p 9794075
03/09/2015 690.82p 706.61p 682.06p 705.66p 11444598
02/09/2015 691.01p 693.63p 675.59p 683.11p 7410250
01/09/2015 727.46p 727.55p 688.05p 689.29p 12170886
28/08/2015 725.18p 730.41p 704.24p 728.13p 16355362
27/08/2015 694.81p 721.94p 689.86p 720.51p 15503494
26/08/2015 701.57p 703.38p 673.21p 673.21p 17556986
25/08/2015 720.99p 742.50p 706.61p 709.09p 14620330
24/08/2015 718.89p 724.32p 687.39p 709.09p 23019892
21/08/2015 763.15p 776.48p 742.50p 742.50p 10666810
20/08/2015 780.47p 794.37p 773.43p 775.53p 8148880
19/08/2015 802.56p 805.89p 785.23p 786.19p 7520716
18/08/2015 809.03p 812.45p 802.27p 807.79p 4379344
17/08/2015 823.59p 824.83p 804.84p 811.41p 5973123
14/08/2015 829.02p 829.59p 818.55p 822.35p 6170650
13/08/2015 838.25p 847.58p 826.07p 828.16p 6841139
12/08/2015 851.86p 867.85p 829.97p 838.44p 14594309
11/08/2015 870.32p 870.32p 857.95p 863.38p 9442813
10/08/2015 888.69p 888.73p 862.52p 872.80p 15412675
07/08/2015 890.88p 897.55p 879.37p 881.75p 5039394
06/08/2015 904.59p 904.59p 878.32p 892.88p 8828054
05/08/2015 911.25p 965.12p 884.32p 908.68p 13554712
04/08/2015 925.91p 926.67p 901.26p 906.68p 6925436
03/08/2015 928.29p 935.33p 924.48p 927.15p 3464908
31/07/2015 937.33p 938.00p 925.24p 932.95p 4121766
30/07/2015 936.19p 947.90p 932.10p 935.71p 3976741
29/07/2015 927.72p 937.81p 924.72p 934.86p 3943927
28/07/2015 929.24p 932.76p 922.58p 923.82p 3263472
27/07/2015 918.49p 936.09p 913.82p 923.91p 5779269
24/07/2015 930.38p 940.85p 919.72p 921.34p 4308486
23/07/2015 950.94p 953.23p 931.14p 931.52p 6635698
22/07/2015 966.08p 973.69p 946.18p 947.80p 6607446
21/07/2015 979.40p 981.30p 966.08p 972.74p 3395392
20/07/2015 975.59p 985.18p 972.74p 977.02p 3791692
17/07/2015 981.30p 983.78p 963.56p 967.98p 3427833
16/07/2015 971.79p 982.73p 968.45p 977.50p 2655311
15/07/2015 969.88p 977.50p 963.46p 967.50p 4137965
14/07/2015 967.50p 975.12p 962.74p 971.31p 2633678
13/07/2015 972.26p 975.59p 959.41p 966.55p 4444354
10/07/2015 962.27p 966.08p 953.70p 958.94p 4873564
09/07/2015 952.75p 956.56p 936.19p 944.85p 7367638
08/07/2015 940.38p 975.59p 914.30p 936.66p 14673877
07/07/2015 973.21p 978.45p 948.66p 950.56p 4853320
06/07/2015 975.12p 982.73p 966.08p 975.12p 4521330
03/07/2015 999.86p 1,006.90p 976.54p 981.30p 4197286
02/07/2015 994.63p 1,009.86p 981.30p 1,002.72p 4815386
01/07/2015 976.54p 1,002.72p 973.21p 988.92p 4755276
30/06/2015 974.64p 986.54p 969.88p 969.88p 5490340
29/06/2015 969.41p 987.49p 968.93p 975.59p 5369527
26/06/2015 1,004.15p 1,012.24p 995.10p 1,004.15p 3562544
25/06/2015 1,009.38p 1,013.19p 1,004.62p 1,010.81p 6228730
24/06/2015 1,010.81p 1,019.85p 1,008.43p 1,014.62p 4397447
23/06/2015 1,013.67p 1,018.59p 1,008.73p 1,012.24p 6726267
22/06/2015 1,007.48p 1,015.24p 996.06p 1,010.81p 5570756
19/06/2015 982.26p 994.63p 977.93p 994.63p 15598336
18/06/2015 973.21p 995.82p 970.36p 985.59p 6313915
17/06/2015 979.40p 983.68p 963.22p 978.45p 5374538
16/06/2015 982.73p 986.06p 968.93p 975.59p 6905448
15/06/2015 1,001.77p 1,008.91p 977.02p 987.97p 8028074
12/06/2015 1,015.57p 1,022.23p 1,009.38p 1,012.71p 7566005
11/06/2015 1,025.56p 1,026.99p 1,014.14p 1,019.85p 9747826
10/06/2015 994.15p 1,049.60p 986.54p 1,041.27p 15321313
09/06/2015 973.69p 988.68p 970.36p 984.16p 6497070
08/06/2015 985.11p 986.54p 972.26p 973.21p 4136970
05/06/2015 989.87p 991.30p 972.74p 985.11p 4701098
04/06/2015 999.39p 1,000.82p 987.49p 994.15p 5089570
03/06/2015 981.78p 1,006.05p 977.02p 1,001.29p 6562271
02/06/2015 976.54p 984.14p 961.32p 981.30p 7395493
01/06/2015 995.58p 999.10p 975.59p 978.92p 5978502
29/05/2015 1,006.53p 1,009.38p 990.35p 995.58p 6615638
28/05/2015 1,008.91p 1,012.71p 999.15p 1,006.05p 4935870
27/05/2015 1,004.62p 1,018.90p 1,000.82p 1,012.71p 3627445
26/05/2015 1,007.48p 1,015.57p 997.96p 1,000.82p 4155973
22/05/2015 1,009.38p 1,014.62p 1,004.62p 1,008.43p 4235984
21/05/2015 1,004.62p 1,014.14p 1,004.15p 1,006.05p 3407054
20/05/2015 1,006.05p 1,013.19p 1,003.20p 1,004.62p 3214861
19/05/2015 1,004.62p 1,006.53p 998.91p 1,005.10p 3879069
18/05/2015 998.44p 1,008.91p 995.10p 1,001.77p 4429476
15/05/2015 994.63p 1,009.86p 988.92p 1,000.82p 9176996
14/05/2015 990.82p 998.44p 977.64p 991.77p 3414780
13/05/2015 985.11p 997.48p 980.83p 989.39p 3730355
12/05/2015 993.68p 993.68p 969.27p 986.06p 6169899
11/05/2015 1,000.82p 1,007.95p 995.58p 997.48p 4019955
08/05/2015 1,002.72p 1,006.05p 994.15p 1,002.72p 5190482
07/05/2015 994.15p 996.06p 974.17p 984.64p 7388886
06/05/2015 997.96p 1,001.29p 990.06p 996.53p 3720892
05/05/2015 1,016.52p 1,023.18p 995.58p 995.58p 6275948
01/05/2015 1,013.19p 1,020.80p 1,007.48p 1,016.52p 6915522
30/04/2015 1,018.42p 1,038.89p 1,008.43p 1,018.42p 8223365
29/04/2015 1,026.04p 1,040.32p 1,022.71p 1,025.56p 6783100
28/04/2015 1,058.88p 1,067.92p 1,022.23p 1,027.94p 16541566
27/04/2015 1,045.07p 1,063.32p 1,036.98p 1,061.73p 12446976
24/04/2015 1,011.76p 1,041.74p 1,005.57p 1,018.42p 8117526
23/04/2015 1,002.24p 1,011.52p 991.77p 1,010.81p 9818886
22/04/2015 1,018.90p 1,019.38p 988.92p 998.44p 6002670
21/04/2015 1,014.62p 1,017.47p 1,003.67p 1,013.67p 8704317
20/04/2015 999.86p 1,010.81p 991.30p 1,009.38p 5380616
17/04/2015 1,016.04p 1,024.08p 989.99p 999.39p 5154384
16/04/2015 1,032.70p 1,033.65p 1,010.81p 1,012.71p 5730132
15/04/2015 1,034.60p 1,034.60p 1,021.76p 1,027.94p 6618606
14/04/2015 1,047.93p 1,056.97p 1,023.66p 1,031.27p 7724416
13/04/2015 1,056.50p 1,064.59p 1,045.70p 1,052.69p 3495841
10/04/2015 1,050.79p 1,063.16p 1,046.98p 1,055.54p 5367452
09/04/2015 1,040.79p 1,054.78p 1,032.70p 1,050.79p 5120026
08/04/2015 1,045.55p 1,059.83p 1,036.98p 1,037.46p 6756510
07/04/2015 1,037.46p 1,048.41p 1,027.94p 1,041.74p 5355098
02/04/2015 1,031.75p 1,041.17p 1,020.33p 1,024.61p 5840376
01/04/2015 1,038.41p 1,048.02p 1,025.09p 1,029.85p 8122085
31/03/2015 1,061.25p 1,064.21p 1,032.23p 1,040.79p 11428424
30/03/2015 1,062.21p 1,080.29p 1,051.26p 1,066.01p 7877467
27/03/2015 1,049.36p 1,070.77p 1,043.65p 1,049.83p 8186311
26/03/2015 1,046.98p 1,059.35p 1,037.46p 1,046.98p 6474754
25/03/2015 1,067.92p 1,073.63p 1,038.89p 1,050.31p 8460933
24/03/2015 1,069.82p 1,109.80p 1,066.01p 1,066.01p 10129589
23/03/2015 1,023.66p 1,108.37p 1,023.29p 1,086.00p 21082406
20/03/2015 997.48p 1,019.85p 989.87p 1,019.85p 22433740
19/03/2015 990.82p 1,007.95p 985.11p 999.86p 10281135
18/03/2015 956.56p 997.96p 943.27p 992.73p 20158600
17/03/2015 920.48p 920.60p 910.49p 918.49p 7815210
16/03/2015 911.82p 917.65p 896.97p 910.20p 7578287
13/03/2015 934.29p 936.66p 906.97p 909.16p 10252835
12/03/2015 944.95p 953.70p 929.34p 931.81p 9395813
11/03/2015 970.83p 980.35p 958.46p 975.12p 5581562
10/03/2015 998.44p 1,003.20p 968.45p 969.41p 7448952
09/03/2015 976.54p 997.66p 975.59p 993.68p 7935389
06/03/2015 973.69p 984.64p 963.70p 974.64p 7765959
05/03/2015 966.08p 984.64p 955.13p 965.60p 15385995
04/03/2015 932.38p 996.06p 918.58p 974.64p 20103018
03/03/2015 936.57p 944.94p 915.15p 927.24p 9233463
02/03/2015 948.94p 961.79p 921.15p 932.76p 11581021
27/02/2015 929.24p 977.97p 925.56p 943.23p 17031266
26/02/2015 912.87p 930.48p 878.60p 928.96p 26819008
25/02/2015 896.69p 898.20p 879.08p 881.65p 6931137
24/02/2015 879.56p 907.16p 867.66p 904.78p 9236278
23/02/2015 928.00p 928.00p 873.18p 883.36p 13104272
20/02/2015 918.49p 934.39p 916.49p 926.58p 5821277
19/02/2015 919.91p 921.81p 910.49p 920.20p 4541515
18/02/2015 906.02p 919.44p 905.35p 919.44p 6379236
17/02/2015 899.45p 908.40p 894.69p 900.50p 5994462
16/02/2015 907.63p 924.96p 904.21p 904.87p 10424555
13/02/2015 884.22p 914.58p 872.80p 910.30p 11425300
12/02/2015 875.18p 886.03p 870.04p 881.84p 7311210
11/02/2015 872.80p 881.46p 867.85p 874.23p 4945731
10/02/2015 892.79p 893.33p 863.76p 871.28p 7593132
09/02/2015 876.70p 896.12p 871.47p 894.12p 10164584
06/02/2015 891.83p 909.54p 887.85p 892.98p 7777902
05/02/2015 867.75p 893.17p 860.43p 890.41p 7054976

*Close Price adjusted for both dividends and splits