Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/02/2011 1,605.68p 1,621.39p 1,601.88p 1,613.30p 5155537
16/02/2011 1,604.73p 1,620.44p 1,597.12p 1,609.49p 4727112
15/02/2011 1,602.83p 1,624.24p 1,595.69p 1,607.92p 3654513
14/02/2011 1,598.07p 1,618.06p 1,586.17p 1,605.34p 7801679
11/02/2011 1,561.43p 1,594.74p 1,545.72p 1,589.03p 6089488
10/02/2011 1,560.95p 1,579.51p 1,545.24p 1,562.85p 6955906
09/02/2011 1,593.31p 1,595.21p 1,565.71p 1,570.47p 7745624
08/02/2011 1,606.16p 1,606.16p 1,581.41p 1,598.07p 5307574
07/02/2011 1,606.16p 1,627.57p 1,594.74p 1,612.35p 5034986
04/02/2011 1,616.15p 1,635.67p 1,606.16p 1,610.44p 4523578
03/02/2011 1,620.44p 1,634.53p 1,604.26p 1,612.35p 5280808
02/02/2011 1,605.68p 1,634.13p 1,595.21p 1,620.91p 8230220
01/02/2011 1,565.71p 1,599.02p 1,554.29p 1,593.31p 8595621
31/01/2011 1,540.96p 1,555.24p 1,520.50p 1,550.48p 7449466
28/01/2011 1,562.85p 1,572.37p 1,541.44p 1,549.05p 5416063
27/01/2011 1,574.27p 1,583.80p 1,554.76p 1,560.00p 7548891
26/01/2011 1,583.32p 1,602.35p 1,567.61p 1,580.94p 5034208
25/01/2011 1,573.80p 1,582.36p 1,546.67p 1,578.56p 9211609
24/01/2011 1,591.88p 1,596.17p 1,567.14p 1,573.80p 6311508
21/01/2011 1,625.20p 1,633.76p 1,583.79p 1,592.36p 8390705
20/01/2011 1,621.86p 1,639.00p 1,616.15p 1,624.72p 5142852
19/01/2011 1,644.23p 1,655.18p 1,614.25p 1,621.86p 5410102
18/01/2011 1,617.11p 1,656.13p 1,608.54p 1,642.33p 5575227
17/01/2011 1,626.15p 1,629.78p 1,599.02p 1,618.06p 4023441
14/01/2011 1,631.86p 1,639.95p 1,607.11p 1,627.57p 6101498
13/01/2011 1,648.04p 1,667.07p 1,637.72p 1,641.85p 5660948
12/01/2011 1,622.82p 1,668.03p 1,622.82p 1,660.41p 7259682
11/01/2011 1,641.85p 1,644.23p 1,609.49p 1,619.96p 7261974
10/01/2011 1,643.28p 1,646.61p 1,618.53p 1,632.33p 4523500
07/01/2011 1,672.31p 1,680.88p 1,644.23p 1,649.47p 5155081
06/01/2011 1,666.60p 1,708.00p 1,665.65p 1,674.69p 4829332
05/01/2011 1,674.21p 1,685.16p 1,650.89p 1,683.73p 4884830
04/01/2011 1,677.54p 1,682.78p 1,660.89p 1,665.65p 5756092
31/12/2010 1,670.88p 1,673.26p 1,642.33p 1,642.33p 1204308
30/12/2010 1,671.36p 1,678.97p 1,655.18p 1,665.17p 1192476
29/12/2010 1,674.21p 1,683.26p 1,661.84p 1,669.93p 1608109
24/12/2010 1,672.79p 1,683.73p 1,669.93p 1,683.73p 256950
23/12/2010 1,683.26p 1,687.06p 1,674.21p 1,683.73p 1551800
22/12/2010 1,679.92p 1,699.44p 1,673.26p 1,680.88p 3146442
21/12/2010 1,678.97p 1,687.54p 1,673.26p 1,679.92p 2713574
20/12/2010 1,645.66p 1,669.45p 1,641.38p 1,668.03p 2698546
17/12/2010 1,671.36p 1,674.21p 1,634.83p 1,650.42p 8235897
16/12/2010 1,660.89p 1,670.88p 1,653.75p 1,663.74p 4225780
15/12/2010 1,658.03p 1,669.45p 1,654.23p 1,658.51p 4820133
14/12/2010 1,671.83p 1,678.02p 1,651.37p 1,666.12p 7180094
13/12/2010 1,675.64p 1,702.29p 1,670.41p 1,679.45p 4235255
10/12/2010 1,719.42p 1,721.80p 1,665.65p 1,677.54p 10393990
09/12/2010 1,768.92p 1,770.34p 1,705.15p 1,722.75p 11689223
08/12/2010 1,742.27p 1,800.80p 1,733.70p 1,787.48p 6345522
07/12/2010 1,743.69p 1,765.11p 1,729.89p 1,753.21p 3683494
06/12/2010 1,762.25p 1,763.21p 1,734.18p 1,748.93p 3118084
03/12/2010 1,768.44p 1,778.43p 1,718.00p 1,749.41p 6529906
02/12/2010 1,727.51p 1,777.96p 1,710.86p 1,774.15p 7429618
01/12/2010 1,668.98p 1,719.90p 1,660.41p 1,712.29p 5949553
30/11/2010 1,669.45p 1,684.21p 1,633.29p 1,647.56p 6116035
29/11/2010 1,690.87p 1,711.99p 1,647.56p 1,665.17p 4678752
26/11/2010 1,698.01p 1,702.29p 1,638.04p 1,672.79p 5807330
25/11/2010 1,698.01p 1,714.66p 1,684.68p 1,706.10p 3405822
24/11/2010 1,676.59p 1,697.53p 1,644.71p 1,684.68p 6321204
23/11/2010 1,683.26p 1,685.63p 1,639.47p 1,653.27p 7834142
22/11/2010 1,733.22p 1,739.89p 1,678.97p 1,699.91p 4723502
19/11/2010 1,763.21p 1,763.21p 1,702.29p 1,716.09p 8164684
18/11/2010 1,734.18p 1,779.39p 1,713.71p 1,762.73p 5934002
17/11/2010 1,721.33p 1,736.56p 1,716.57p 1,727.51p 4747902
16/11/2010 1,781.77p 1,784.62p 1,726.09p 1,730.37p 8928637
15/11/2010 1,791.28p 1,812.22p 1,782.24p 1,809.84p 2428780
12/11/2010 1,772.72p 1,819.84p 1,746.55p 1,802.71p 5394208
11/11/2010 1,809.37p 1,816.03p 1,770.82p 1,794.62p 3978592
10/11/2010 1,817.93p 1,829.83p 1,791.28p 1,797.47p 2894473
09/11/2010 1,837.45p 1,853.63p 1,818.70p 1,821.27p 3657481
08/11/2010 1,847.92p 1,878.43p 1,837.92p 1,840.78p 3927123
05/11/2010 1,850.30p 1,879.80p 1,819.36p 1,856.01p 6502846
04/11/2010 1,779.86p 1,850.30p 1,770.34p 1,846.49p 10196778
03/11/2010 1,726.56p 1,768.92p 1,721.33p 1,762.73p 5704404
02/11/2010 1,702.29p 1,737.03p 1,699.91p 1,726.09p 5147137
01/11/2010 1,728.94p 1,732.75p 1,703.24p 1,706.10p 4612556
29/10/2010 1,726.56p 1,734.65p 1,218.30p 1,718.47p 6832538
28/10/2010 1,706.10p 1,762.73p 1,697.06p 1,737.03p 9468093
27/10/2010 1,690.39p 1,714.66p 1,681.35p 1,689.44p 5799002
26/10/2010 1,698.48p 1,720.38p 1,674.21p 1,703.24p 8356696
25/10/2010 1,764.63p 1,767.97p 1,717.52p 1,718.95p 7423598
22/10/2010 1,759.87p 1,765.11p 1,732.75p 1,749.88p 5598964
21/10/2010 1,792.68p 1,792.68p 1,739.95p 1,750.04p 8247586
20/10/2010 1,778.92p 1,802.77p 1,772.96p 1,780.76p 4932097
19/10/2010 1,764.71p 1,805.97p 1,756.00p 1,796.35p 6436061
18/10/2010 1,724.82p 1,762.42p 1,723.91p 1,761.50p 3778848
15/10/2010 1,737.66p 1,751.42p 1,684.73p 1,741.79p 6761693
14/10/2010 1,737.66p 1,745.45p 1,714.28p 1,731.24p 5591882
13/10/2010 1,687.23p 1,742.25p 1,669.35p 1,720.24p 17303362
12/10/2010 1,703.27p 1,764.71p 1,696.86p 1,750.04p 7610708
11/10/2010 1,692.27p 1,718.86p 1,690.62p 1,714.74p 2749769
08/10/2010 1,697.77p 1,702.36p 1,670.26p 1,679.43p 4223227
07/10/2010 1,719.32p 1,720.24p 1,687.69p 1,698.69p 4003620
06/10/2010 1,746.37p 1,750.96p 1,710.15p 1,717.95p 3506765
05/10/2010 1,695.02p 1,742.25p 1,690.44p 1,736.74p 3826478
04/10/2010 1,689.06p 1,721.16p 1,675.77p 1,694.56p 3906874
01/10/2010 1,682.64p 1,690.90p 1,664.30p 1,682.64p 4737013
30/09/2010 1,710.61p 1,719.78p 1,672.56p 1,674.39p 7044808
29/09/2010 1,741.79p 1,747.29p 1,706.48p 1,724.82p 3903455
28/09/2010 1,745.45p 1,751.87p 1,706.27p 1,739.04p 4539077
27/09/2010 1,775.71p 1,775.71p 1,742.70p 1,751.87p 4071030
24/09/2010 1,699.15p 1,769.30p 1,692.73p 1,769.30p 6897577
23/09/2010 1,727.57p 1,737.66p 1,666.69p 1,707.40p 4129339
22/09/2010 1,729.41p 1,739.04p 1,698.23p 1,718.40p 3911669
21/09/2010 1,733.08p 1,775.26p 1,727.57p 1,727.57p 5594858
20/09/2010 1,742.70p 1,750.96p 1,721.16p 1,740.41p 4693854
17/09/2010 1,756.92p 1,784.43p 1,740.87p 1,742.25p 11080419
16/09/2010 1,752.79p 1,760.58p 1,737.66p 1,749.12p 3639980
15/09/2010 1,768.38p 1,774.34p 1,749.58p 1,763.79p 3062926
14/09/2010 1,743.62p 1,778.01p 1,743.62p 1,770.21p 5091214
13/09/2010 1,752.33p 1,765.17p 1,739.95p 1,748.21p 4232960
10/09/2010 1,744.08p 1,764.25p 1,737.66p 1,740.41p 4226246
09/09/2010 1,706.94p 1,760.13p 1,706.02p 1,756.00p 5325752
08/09/2010 1,691.81p 1,723.91p 1,671.18p 1,714.74p 3891101
07/09/2010 1,700.06p 1,711.07p 1,680.35p 1,700.52p 2760348
06/09/2010 1,721.16p 1,721.16p 1,698.23p 1,705.57p 2194497
03/09/2010 1,683.10p 1,728.03p 1,673.01p 1,715.19p 4084406
02/09/2010 1,665.68p 1,697.31p 1,661.55p 1,683.56p 4492591
01/09/2010 1,612.04p 1,672.10p 1,605.16p 1,668.89p 5454432
31/08/2010 1,574.44p 1,603.78p 1,557.48p 1,603.32p 6452062
27/08/2010 1,554.27p 1,601.95p 1,553.81p 1,590.95p 4348243
26/08/2010 1,534.55p 1,572.15p 1,531.80p 1,565.27p 3523908
25/08/2010 1,544.64p 1,561.60p 1,513.00p 1,523.09p 4145748
24/08/2010 1,561.14p 1,565.27p 1,525.38p 1,547.39p 4303190
23/08/2010 1,565.27p 1,584.98p 1,562.06p 1,573.98p 2684392
20/08/2010 1,574.90p 1,586.36p 1,553.35p 1,559.31p 3471120
19/08/2010 1,616.62p 1,625.33p 1,570.77p 1,571.23p 3591927
18/08/2010 1,628.54p 1,629.92p 1,599.66p 1,601.95p 3227418
17/08/2010 1,578.11p 1,632.21p 1,574.44p 1,626.25p 4226326
16/08/2010 1,581.32p 1,584.98p 1,551.06p 1,572.61p 3654435
13/08/2010 1,620.75p 1,629.00p 1,565.73p 1,573.06p 7376380
12/08/2010 1,600.12p 1,624.41p 1,591.86p 1,600.12p 4364491
11/08/2010 1,659.72p 1,660.63p 1,602.87p 1,602.87p 5391301
10/08/2010 1,684.02p 1,694.56p 1,669.80p 1,678.97p 4086964
09/08/2010 1,683.56p 1,693.66p 1,680.81p 1,692.73p 3040076
06/08/2010 1,667.05p 1,691.35p 1,659.26p 1,667.05p 4792422
05/08/2010 1,662.01p 1,665.22p 1,641.84p 1,652.38p 5541652
04/08/2010 1,705.11p 1,713.36p 1,620.75p 1,654.22p 11279810
03/08/2010 1,699.15p 1,749.62p 1,690.90p 1,744.54p 6429504
02/08/2010 1,710.15p 1,732.16p 1,699.15p 1,706.94p 5944188
30/07/2010 1,705.57p 1,715.70p 1,682.18p 1,689.06p 4357766
29/07/2010 1,713.36p 1,745.91p 1,706.48p 1,706.48p 4800338
28/07/2010 1,747.29p 1,767.10p 1,709.23p 1,713.82p 7477512
27/07/2010 1,694.56p 1,751.87p 1,691.35p 1,741.33p 8249814
26/07/2010 1,673.93p 1,696.40p 1,660.18p 1,696.40p 4596476
23/07/2010 1,668.89p 1,675.77p 1,643.67p 1,672.56p 6112298
22/07/2010 1,613.87p 1,693.19p 1,611.58p 1,689.06p 6321882
21/07/2010 1,608.37p 1,630.37p 1,607.91p 1,622.12p 5375367
20/07/2010 1,601.49p 1,609.28p 1,569.40p 1,599.20p 4593215
19/07/2010 1,565.27p 1,615.24p 1,555.64p 1,595.53p 3638066
16/07/2010 1,603.78p 1,623.77p 1,564.35p 1,564.35p 5176595
15/07/2010 1,614.79p 1,636.34p 1,597.36p 1,601.95p 6071824
14/07/2010 1,612.95p 1,628.54p 1,601.95p 1,626.71p 4065760
13/07/2010 1,579.02p 1,627.62p 1,579.02p 1,618.91p 4483447
12/07/2010 1,567.10p 1,596.91p 1,554.27p 1,583.61p 2619036
09/07/2010 1,564.35p 1,595.53p 1,543.26p 1,575.82p 4941234
08/07/2010 1,574.90p 1,584.07p 1,547.03p 1,553.81p 5987941
07/07/2010 1,503.83p 1,557.48p 1,480.45p 1,552.89p 4460256
06/07/2010 1,486.41p 1,532.72p 1,484.12p 1,522.63p 5430064
05/07/2010 1,480.91p 1,486.87p 1,463.03p 1,474.49p 2122399
02/07/2010 1,484.12p 1,500.62p 1,465.32p 1,477.24p 5244448
01/07/2010 1,494.66p 1,496.96p 1,456.61p 1,467.61p 7063324
30/06/2010 1,522.17p 1,551.06p 1,497.87p 1,504.75p 6710435
29/06/2010 1,544.18p 1,554.27p 1,507.50p 1,521.71p 6202786
28/06/2010 1,586.36p 1,595.53p 1,546.93p 1,568.02p 7112600
25/06/2010 1,580.86p 1,623.04p 1,568.94p 1,597.36p 5775986
24/06/2010 1,619.83p 1,619.83p 1,568.02p 1,568.48p 4488028
23/06/2010 1,623.04p 1,638.63p 1,596.91p 1,611.58p 4076126
22/06/2010 1,623.96p 1,639.54p 1,614.33p 1,636.34p 5880867
21/06/2010 1,634.96p 1,656.05p 1,621.21p 1,643.67p 7965253
18/06/2010 1,602.87p 1,619.83p 1,584.98p 1,617.08p 12627587
17/06/2010 1,567.10p 1,618.91p 1,559.31p 1,595.07p 8261934
16/06/2010 1,554.27p 1,567.10p 1,537.76p 1,563.89p 7719348
15/06/2010 1,498.33p 1,543.72p 1,485.03p 1,536.39p 5615583
14/06/2010 1,491.45p 1,508.42p 1,482.74p 1,505.21p 6083054
11/06/2010 1,508.42p 1,508.42p 1,462.57p 1,481.37p 5855143
10/06/2010 1,477.24p 1,524.01p 1,461.65p 1,512.09p 5397781
09/06/2010 1,478.62p 1,488.70p 1,446.06p 1,486.87p 5297846
08/06/2010 1,493.75p 1,494.20p 1,434.60p 1,448.81p 7912007
07/06/2010 1,480.91p 1,493.75p 1,467.06p 1,477.24p 4597131
04/06/2010 1,538.68p 1,543.72p 1,471.74p 1,486.87p 5724221
03/06/2010 1,544.64p 1,557.93p 1,526.30p 1,545.10p 5255886
02/06/2010 1,512.09p 1,524.01p 1,491.45p 1,514.38p 4322070
01/06/2010 1,492.83p 1,528.13p 1,470.82p 1,524.01p 5655944
28/05/2010 1,535.93p 1,535.93p 1,492.37p 1,501.08p 11734295
27/05/2010 1,502.92p 1,551.06p 1,467.02p 1,542.35p 9072986
26/05/2010 1,477.24p 1,513.00p 1,465.32p 1,477.24p 7288149
25/05/2010 1,454.32p 1,474.95p 1,421.31p 1,447.44p 8577743
24/05/2010 1,500.17p 1,508.42p 1,465.32p 1,497.41p 5714656
21/05/2010 1,470.82p 1,484.58p 1,412.59p 1,479.07p 13777318
20/05/2010 1,535.47p 1,547.10p 1,450.65p 1,483.66p 8951149
19/05/2010 1,522.17p 1,548.31p 1,513.92p 1,514.84p 8582957
18/05/2010 1,568.94p 1,574.90p 1,537.76p 1,545.10p 5002209
17/05/2010 1,489.16p 1,568.94p 1,484.58p 1,550.60p 9072261
14/05/2010 1,550.60p 1,551.52p 1,470.82p 1,487.33p 8082510
13/05/2010 1,597.82p 1,599.66p 1,535.93p 1,551.06p 5315420
12/05/2010 1,559.77p 1,570.31p 1,517.59p 1,561.60p 9668731
11/05/2010 1,571.69p 1,583.15p 1,524.46p 1,560.69p 6536049
10/05/2010 1,524.46p 1,616.62p 1,510.25p 1,609.74p 12784686
07/05/2010 1,473.57p 1,526.76p 1,412.14p 1,441.48p 12081255

*Close Price adjusted for both dividends and splits