Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/01/2022 510.20p 524.10p 508.79p 523.20p 10064755
13/01/2022 497.60p 511.60p 496.12p 511.40p 6479791
12/01/2022 490.00p 500.60p 489.50p 500.60p 7479024
10/01/2022 491.10p 495.60p 490.00p 492.50p 4631091
07/01/2022 476.90p 488.00p 476.90p 487.00p 5055468
06/01/2022 455.40p 479.60p 455.40p 477.30p 7565657
05/01/2022 461.60p 465.70p 460.20p 460.20p 4230775
04/01/2022 453.60p 467.00p 452.20p 462.80p 4959684
03/01/2022 443.70p 448.40p 443.60p 448.40p 1400101
31/12/2021 443.70p 448.40p 443.60p 448.40p 1351205
30/12/2021 443.90p 448.00p 443.00p 447.20p 1917798
29/12/2021 444.40p 448.10p 442.20p 447.00p 5369459
28/12/2021 438.30p 442.30p 437.00p 441.30p 609579
27/12/2021 438.30p 442.30p 437.00p 441.30p 609579
24/12/2021 438.30p 442.30p 437.00p 441.30p 536743
23/12/2021 435.00p 442.00p 434.20p 440.50p 3456741
22/12/2021 433.00p 436.20p 431.20p 433.30p 3928033
21/12/2021 431.70p 435.00p 427.90p 435.00p 4662585
20/12/2021 421.70p 430.60p 421.20p 426.10p 5135443
17/12/2021 427.00p 439.30p 427.00p 431.90p 13274000
16/12/2021 421.00p 431.90p 417.38p 430.10p 15899123
15/12/2021 419.60p 421.80p 414.00p 414.00p 4379628
14/12/2021 420.60p 426.70p 417.00p 420.20p 4287115
13/12/2021 427.50p 427.80p 417.50p 417.80p 4302831
10/12/2021 430.40p 430.90p 424.80p 424.80p 3595444
09/12/2021 433.80p 434.50p 429.00p 430.40p 3736663
08/12/2021 439.30p 440.00p 429.10p 433.30p 4121922
07/12/2021 437.00p 442.90p 435.90p 438.90p 5323937
06/12/2021 428.20p 437.10p 427.50p 434.70p 4617847
03/12/2021 432.60p 435.50p 423.10p 425.90p 6242839
02/12/2021 423.50p 429.50p 422.00p 428.10p 4784065
01/12/2021 420.60p 431.70p 420.60p 429.60p 5713097
30/11/2021 409.20p 420.20p 406.20p 416.20p 12224496
29/11/2021 421.10p 424.30p 412.40p 414.20p 8497056
26/11/2021 434.60p 435.60p 409.40p 411.60p 9188166
25/11/2021 453.70p 454.10p 449.10p 451.70p 2424121
24/11/2021 454.50p 459.00p 450.00p 452.30p 3339391
23/11/2021 449.70p 460.50p 449.70p 455.70p 4049578
22/11/2021 454.30p 457.37p 448.10p 455.00p 4253433
19/11/2021 462.50p 463.90p 445.60p 451.50p 6045981
18/11/2021 463.70p 468.80p 460.10p 461.00p 4819323
17/11/2021 468.90p 471.60p 462.70p 466.60p 3398667
16/11/2021 474.20p 477.80p 406.88p 468.30p 6844478
15/11/2021 457.70p 474.70p 457.70p 474.50p 7645031
12/11/2021 458.10p 462.30p 455.70p 461.60p 3157658
11/11/2021 454.80p 459.80p 453.60p 457.90p 3150767
10/11/2021 449.80p 453.40p 446.60p 451.70p 6959694
09/11/2021 449.60p 450.60p 446.00p 448.40p 4696103
08/11/2021 456.20p 457.90p 448.70p 451.90p 4223830
05/11/2021 448.20p 461.40p 445.90p 458.50p 4887819
04/11/2021 463.20p 464.70p 444.70p 447.40p 7980901
03/11/2021 465.20p 468.96p 458.60p 461.50p 13121551
02/11/2021 482.10p 485.70p 457.60p 466.10p 12369909
01/11/2021 494.30p 510.20p 494.30p 505.80p 7865423
29/10/2021 486.30p 496.40p 485.40p 494.90p 7104583
28/10/2021 491.70p 494.00p 484.70p 488.50p 4415139
27/10/2021 495.20p 496.50p 489.90p 491.70p 4700784
26/10/2021 488.40p 495.50p 488.40p 495.50p 4398107
25/10/2021 489.30p 493.70p 486.80p 489.10p 3713875
22/10/2021 485.60p 494.80p 482.70p 488.90p 3932890
21/10/2021 488.00p 488.80p 481.40p 484.80p 4547678
20/10/2021 493.10p 493.60p 484.10p 489.00p 4968195
19/10/2021 492.80p 495.60p 491.10p 494.30p 5456119
18/10/2021 490.80p 495.50p 490.80p 493.20p 5410604
15/10/2021 488.00p 495.42p 487.50p 492.50p 6523017
14/10/2021 482.60p 487.50p 481.70p 485.40p 5034836
13/10/2021 491.00p 491.10p 477.50p 477.80p 9978135
12/10/2021 486.30p 491.80p 486.10p 491.20p 7800249
11/10/2021 480.80p 498.10p 478.70p 491.70p 8793989
08/10/2021 471.20p 482.50p 470.80p 480.80p 8262474
07/10/2021 456.00p 475.20p 454.80p 472.00p 11271315
06/10/2021 441.30p 453.40p 437.10p 450.50p 15115915
05/10/2021 430.50p 443.20p 429.80p 441.80p 7521787
04/10/2021 432.10p 437.40p 427.70p 428.70p 5733862
01/10/2021 431.50p 433.90p 427.30p 432.30p 7988643
30/09/2021 439.20p 440.00p 434.20p 436.00p 10945479
29/09/2021 434.00p 438.50p 432.20p 437.20p 4667568
28/09/2021 432.80p 438.40p 431.60p 433.70p 4681504
27/09/2021 431.80p 436.40p 429.00p 435.10p 5699049
24/09/2021 432.20p 433.10p 426.80p 428.70p 6165401
23/09/2021 432.10p 436.00p 429.70p 434.00p 6716670
22/09/2021 413.50p 430.90p 413.40p 429.40p 6366086
21/09/2021 412.50p 416.20p 409.10p 410.00p 6034715
20/09/2021 433.60p 435.40p 410.90p 411.00p 11580776
17/09/2021 446.70p 448.10p 439.00p 442.00p 12098531
16/09/2021 444.50p 446.60p 440.80p 441.30p 4971962
15/09/2021 438.60p 443.70p 436.50p 440.90p 7476303
14/09/2021 447.00p 448.40p 439.10p 439.20p 6587153
13/09/2021 442.70p 450.70p 442.70p 449.60p 5129170
10/09/2021 444.70p 483.31p 439.10p 440.00p 5967148
09/09/2021 447.10p 452.85p 442.20p 443.40p 7434740
08/09/2021 456.00p 457.80p 451.10p 452.50p 6073261
07/09/2021 457.20p 462.40p 455.80p 459.10p 11501547
06/09/2021 455.70p 462.10p 454.00p 459.30p 3749347
03/09/2021 458.70p 462.60p 452.70p 453.40p 5032489
02/09/2021 456.40p 462.10p 454.70p 459.80p 8161260
01/09/2021 457.60p 464.60p 456.70p 458.20p 5789176
31/08/2021 449.80p 456.30p 449.10p 454.80p 10575448
30/08/2021 456.10p 459.90p 453.90p 457.80p 5015826
27/08/2021 456.10p 459.90p 453.90p 457.80p 5015826
26/08/2021 456.20p 462.60p 455.30p 459.10p 3988120
25/08/2021 448.00p 464.09p 447.00p 461.90p 6920256
24/08/2021 450.00p 450.40p 445.40p 448.00p 6228379
23/08/2021 449.90p 452.30p 448.00p 450.00p 3521075
20/08/2021 443.90p 450.30p 442.40p 447.70p 6025937
19/08/2021 447.90p 450.90p 444.10p 444.90p 4699920
18/08/2021 450.40p 456.20p 447.30p 454.60p 6470228
17/08/2021 452.80p 454.20p 448.60p 452.10p 7376023
16/08/2021 459.80p 464.50p 454.18p 456.20p 5609149
13/08/2021 461.10p 468.30p 459.60p 464.90p 5145890
12/08/2021 461.10p 468.10p 460.00p 461.50p 5132158
11/08/2021 462.00p 466.40p 459.80p 466.40p 5444884
10/08/2021 460.00p 463.90p 458.40p 461.20p 6035069
09/08/2021 457.20p 465.80p 456.10p 464.00p 4729648
06/08/2021 445.70p 461.20p 444.50p 459.20p 6196638
05/08/2021 443.60p 453.85p 443.20p 451.20p 6253623
04/08/2021 443.50p 449.10p 440.00p 445.00p 6044152
03/08/2021 437.70p 452.20p 435.60p 441.00p 5179469
02/08/2021 437.00p 440.15p 435.10p 436.70p 4605796
30/07/2021 432.80p 438.30p 430.70p 432.00p 5589963
29/07/2021 433.00p 439.70p 431.20p 436.80p 3430139
28/07/2021 428.50p 434.80p 427.67p 431.80p 4392378
27/07/2021 430.90p 432.30p 424.30p 432.30p 4439411
26/07/2021 426.90p 435.30p 421.80p 433.50p 4049120
23/07/2021 432.00p 435.40p 429.75p 431.70p 4115700
22/07/2021 431.00p 434.10p 425.60p 428.70p 3719927
21/07/2021 421.40p 431.50p 419.90p 429.60p 5188214
20/07/2021 424.00p 426.30p 414.30p 421.30p 7457424
19/07/2021 430.50p 433.40p 417.50p 419.10p 5416263
16/07/2021 443.10p 443.70p 433.10p 434.70p 5527432
15/07/2021 447.20p 448.50p 439.70p 440.50p 5918537
14/07/2021 448.30p 453.40p 445.20p 446.20p 3091382
13/07/2021 460.90p 464.50p 448.10p 448.70p 4447082
12/07/2021 452.70p 456.20p 445.60p 454.80p 4132827
09/07/2021 447.10p 454.20p 445.10p 454.10p 4845880
08/07/2021 448.10p 450.90p 442.70p 446.00p 7012395
07/07/2021 451.90p 454.80p 447.20p 451.40p 6154862
06/07/2021 459.10p 462.00p 450.40p 450.90p 6110853
05/07/2021 456.70p 461.20p 456.50p 459.40p 6159201
02/07/2021 465.70p 466.60p 456.00p 456.50p 4983896
01/07/2021 465.50p 472.50p 463.50p 467.60p 5884011
30/06/2021 459.70p 465.00p 453.30p 461.00p 7153288
29/06/2021 460.70p 465.70p 458.90p 460.00p 5243193
28/06/2021 468.70p 469.30p 459.70p 460.40p 5260811
25/06/2021 468.00p 470.70p 465.80p 469.20p 3709701
24/06/2021 466.00p 469.00p 461.80p 465.10p 5218255
23/06/2021 468.60p 470.20p 463.20p 463.20p 4284490
22/06/2021 470.70p 473.50p 463.60p 466.10p 4044062
21/06/2021 465.00p 472.90p 462.80p 471.60p 5363866
18/06/2021 480.00p 486.30p 468.60p 468.70p 13194246
17/06/2021 489.00p 500.40p 485.40p 485.40p 4628722
16/06/2021 490.40p 494.20p 485.30p 485.30p 3884932
15/06/2021 490.00p 492.10p 486.80p 489.50p 4949614
14/06/2021 495.20p 496.60p 490.70p 491.30p 3436584
11/06/2021 493.50p 494.60p 486.90p 493.80p 5237532
10/06/2021 496.60p 508.00p 496.50p 497.50p 4336813
09/06/2021 501.00p 503.40p 496.50p 497.30p 5530277
08/06/2021 498.80p 504.40p 498.40p 503.20p 3827314
07/06/2021 495.40p 504.80p 494.61p 499.50p 4061203
04/06/2021 503.60p 505.40p 494.91p 495.90p 3762423
03/06/2021 505.20p 507.20p 500.20p 504.40p 4192363
02/06/2021 502.60p 508.38p 501.80p 505.00p 3259235
01/06/2021 509.00p 511.20p 499.30p 502.40p 5441949
31/05/2021 509.40p 516.60p 507.80p 507.80p 6077414
28/05/2021 509.40p 516.60p 507.80p 507.80p 6077414
27/05/2021 497.30p 508.80p 497.30p 506.60p 6325915
26/05/2021 505.20p 506.60p 493.90p 498.00p 5656306
25/05/2021 504.40p 510.93p 502.40p 508.00p 4448135
24/05/2021 504.80p 506.60p 502.40p 506.00p 2905278
21/05/2021 501.40p 507.00p 495.00p 507.00p 6009251
20/05/2021 500.20p 505.20p 496.40p 504.00p 4012923
19/05/2021 499.10p 503.20p 492.20p 501.60p 4181819
18/05/2021 501.60p 509.00p 498.60p 505.60p 4064638
17/05/2021 506.00p 506.20p 493.90p 498.20p 6127258
14/05/2021 501.00p 510.40p 500.00p 507.00p 4832987
13/05/2021 501.60p 504.00p 495.70p 507.40p 4204548
12/05/2021 505.80p 512.20p 501.00p 509.20p 5988931
11/05/2021 512.80p 514.00p 503.80p 508.00p 4734048
10/05/2021 517.80p 526.00p 516.20p 521.40p 3801402
07/05/2021 522.60p 522.60p 510.20p 516.60p 3246495
06/05/2021 518.00p 524.40p 516.40p 520.00p 3945614
05/05/2021 510.00p 515.00p 508.80p 515.00p 3983439
04/05/2021 520.40p 524.20p 502.20p 505.00p 7463469
03/05/2021 520.00p 527.10p 516.40p 519.60p 9823053
30/04/2021 520.00p 527.10p 516.40p 519.60p 9823053
29/04/2021 499.00p 533.20p 498.00p 521.60p 10877668
28/04/2021 490.00p 496.40p 487.80p 493.80p 5062398
27/04/2021 481.70p 490.10p 478.00p 489.40p 7008382
26/04/2021 480.00p 484.60p 476.60p 484.20p 4067286
23/04/2021 476.20p 480.50p 471.60p 479.80p 2925452
22/04/2021 476.70p 479.80p 472.60p 478.80p 4959636
21/04/2021 477.10p 480.90p 470.20p 474.50p 2951576
20/04/2021 492.70p 493.00p 474.40p 475.00p 5021638
19/04/2021 491.00p 495.70p 491.00p 495.20p 2651747
16/04/2021 490.40p 497.30p 488.90p 494.00p 3926174
15/04/2021 491.00p 495.90p 484.30p 486.60p 4585109
14/04/2021 493.00p 493.70p 488.10p 491.60p 3551944
13/04/2021 497.50p 498.80p 490.20p 491.50p 2998508
12/04/2021 495.90p 500.00p 487.00p 496.90p 3689311
09/04/2021 503.40p 504.60p 494.10p 497.50p 3494080

*Close Price adjusted for both dividends and splits