Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
13/09/2019 681.80p 706.60p 674.80p 701.40p 8110501
12/09/2019 677.00p 685.60p 670.60p 681.80p 6081297
11/09/2019 682.00p 698.40p 680.60p 682.40p 8119183
10/09/2019 661.20p 687.80p 657.00p 683.00p 8401184
09/09/2019 651.40p 660.60p 647.20p 659.20p 5272574
06/09/2019 648.00p 651.19p 645.00p 649.00p 4844718
05/09/2019 642.40p 647.00p 634.80p 645.80p 6647087
04/09/2019 632.00p 649.40p 631.40p 643.40p 9938599
03/09/2019 626.00p 629.60p 623.80p 624.80p 6012206
02/09/2019 617.00p 632.60p 617.00p 627.80p 5058115
30/08/2019 621.00p 627.20p 618.80p 622.00p 8268853
29/08/2019 604.80p 621.40p 603.40p 621.00p 5954147
28/08/2019 605.40p 615.40p 598.40p 610.60p 5406478
27/08/2019 606.60p 611.83p 600.80p 606.80p 6613059
23/08/2019 625.20p 626.60p 614.40p 614.40p 5684036
22/08/2019 618.60p 622.20p 615.40p 620.20p 5948126
21/08/2019 616.00p 626.00p 616.00p 623.00p 6381945
20/08/2019 620.40p 620.40p 614.00p 617.00p 4664808
19/08/2019 613.60p 622.20p 613.60p 618.40p 4391970
16/08/2019 610.00p 615.80p 604.60p 612.40p 5310353
15/08/2019 607.60p 610.40p 598.40p 602.40p 5840101
14/08/2019 613.00p 620.80p 604.00p 607.60p 7533945
13/08/2019 609.80p 628.60p 608.00p 622.40p 7114491
12/08/2019 630.20p 630.80p 612.40p 614.20p 6278069
09/08/2019 627.40p 629.80p 624.00p 626.40p 5038505
08/08/2019 632.20p 635.40p 625.20p 635.40p 5186635
07/08/2019 637.80p 639.00p 620.20p 627.00p 6565818
06/08/2019 635.40p 640.60p 629.00p 630.80p 6670589
05/08/2019 661.20p 662.40p 635.00p 638.40p 9274793
02/08/2019 686.00p 686.60p 670.60p 672.60p 7961665
01/08/2019 698.00p 709.80p 688.00p 699.20p 10793907
31/07/2019 682.40p 688.60p 676.80p 676.80p 8613802
30/07/2019 690.80p 691.60p 681.60p 683.40p 6452374
29/07/2019 688.20p 694.10p 685.20p 690.20p 5227780
26/07/2019 691.20p 694.20p 685.00p 690.20p 5170053
25/07/2019 688.80p 696.80p 683.20p 687.20p 6683443
24/07/2019 716.00p 716.00p 681.80p 682.40p 10687090
23/07/2019 707.40p 720.20p 706.40p 714.60p 6361665
22/07/2019 707.60p 711.00p 698.80p 703.60p 7978152
19/07/2019 719.40p 722.40p 706.80p 713.20p 4926999
18/07/2019 708.80p 718.60p 708.00p 714.20p 6114837
17/07/2019 720.20p 721.40p 710.40p 710.60p 6481228
16/07/2019 718.00p 724.00p 716.00p 721.20p 6836479
15/07/2019 715.80p 718.20p 712.40p 717.00p 6377968
12/07/2019 721.80p 721.80p 712.40p 715.20p 9436899
11/07/2019 734.00p 734.40p 719.60p 720.60p 7469619
10/07/2019 736.80p 742.60p 733.60p 733.80p 5765668
09/07/2019 729.00p 738.82p 726.70p 736.80p 5245671
08/07/2019 726.20p 737.00p 725.00p 733.20p 5129079
05/07/2019 733.80p 738.00p 730.40p 734.80p 5582873
04/07/2019 730.40p 737.80p 728.80p 735.40p 4439434
03/07/2019 722.00p 735.20p 720.60p 734.00p 7468377
02/07/2019 712.80p 724.60p 706.00p 722.00p 7014382
01/07/2019 720.20p 722.80p 710.40p 713.40p 6427927
28/06/2019 706.40p 714.60p 703.60p 714.20p 6942604
27/06/2019 702.20p 714.30p 702.20p 710.80p 5239398
26/06/2019 701.60p 710.80p 699.60p 707.40p 4920686
25/06/2019 688.40p 704.00p 685.40p 702.40p 8563818
24/06/2019 696.40p 700.00p 689.20p 694.60p 6983936
21/06/2019 702.40p 711.20p 700.40p 702.80p 13078921
20/06/2019 711.60p 716.00p 706.80p 708.20p 5474471
19/06/2019 710.60p 714.00p 705.20p 711.20p 7042388
18/06/2019 688.40p 712.40p 685.00p 709.60p 8767426
17/06/2019 680.00p 692.60p 678.80p 689.20p 5633680
14/06/2019 679.20p 681.20p 673.00p 676.40p 7595341
13/06/2019 681.40p 687.60p 680.60p 683.60p 5798483
12/06/2019 692.40p 693.80p 680.40p 683.80p 7353633
11/06/2019 706.20p 711.20p 696.40p 701.60p 8882449
10/06/2019 692.40p 710.60p 692.40p 707.20p 8498104
07/06/2019 684.40p 692.80p 684.40p 692.00p 8426826
06/06/2019 682.40p 690.60p 677.40p 682.60p 5389977
05/06/2019 680.40p 688.80p 679.20p 685.40p 5727782
04/06/2019 669.40p 683.00p 668.20p 682.80p 7845083
03/06/2019 681.00p 682.60p 669.40p 674.60p 7041860
31/05/2019 688.20p 689.40p 679.00p 687.00p 8126024
30/05/2019 682.00p 695.40p 682.00p 693.60p 6726124
29/05/2019 685.20p 687.20p 672.40p 679.20p 6540129
28/05/2019 684.40p 692.40p 679.80p 691.20p 8938940
24/05/2019 680.00p 691.60p 678.40p 684.60p 5395353
23/05/2019 680.00p 688.40p 673.20p 675.20p 8864701
22/05/2019 687.60p 695.00p 681.80p 688.00p 6675425
21/05/2019 686.20p 692.00p 685.60p 686.60p 6260528
20/05/2019 672.80p 680.60p 668.60p 677.00p 7011920
17/05/2019 686.20p 688.40p 671.60p 677.20p 8641697
16/05/2019 675.00p 695.20p 675.00p 692.80p 7984015
15/05/2019 682.80p 682.80p 674.40p 677.60p 6667201
14/05/2019 672.40p 682.40p 667.60p 679.00p 8697066
13/05/2019 680.40p 681.00p 661.40p 668.20p 7268417
10/05/2019 681.60p 688.00p 675.20p 679.80p 5518462
09/05/2019 674.40p 683.20p 673.20p 679.60p 12444528
08/05/2019 687.00p 698.40p 682.00p 688.00p 8566148
07/05/2019 692.40p 700.20p 685.40p 692.60p 10675665
03/05/2019 708.20p 718.00p 707.20p 710.40p 6088259
02/05/2019 709.40p 720.80p 707.60p 707.60p 7661898
01/05/2019 695.40p 715.00p 695.40p 711.20p 4010028
30/04/2019 700.00p 710.40p 690.40p 700.00p 13031397
29/04/2019 658.00p 670.20p 656.00p 669.40p 4367929
26/04/2019 655.40p 663.80p 652.00p 662.40p 5809182
25/04/2019 659.20p 659.80p 649.60p 651.80p 5599821
24/04/2019 667.60p 670.64p 655.80p 660.20p 5680223
23/04/2019 679.80p 680.80p 669.20p 671.60p 5108456
18/04/2019 668.80p 674.60p 660.00p 672.00p 4229192
17/04/2019 673.40p 682.00p 672.80p 672.80p 4776092
16/04/2019 673.20p 674.40p 669.00p 672.60p 5039842
15/04/2019 674.20p 676.30p 667.20p 671.00p 5003785
12/04/2019 655.40p 673.00p 652.20p 672.20p 8109977
11/04/2019 650.80p 655.60p 645.00p 649.40p 4731304
10/04/2019 650.00p 655.00p 640.80p 647.80p 3739334
09/04/2019 647.40p 663.80p 638.20p 647.40p 7476849
08/04/2019 645.60p 668.91p 639.00p 645.60p 3984119
05/04/2019 640.80p 653.00p 639.40p 645.60p 5287507
04/04/2019 640.80p 641.12p 631.20p 640.00p 6071713
03/04/2019 630.00p 653.10p 628.00p 643.60p 17334954
02/04/2019 615.00p 634.00p 609.00p 632.60p 8730033
01/04/2019 602.40p 615.60p 595.20p 611.60p 7359289
29/03/2019 589.60p 595.30p 586.70p 591.30p 6644812
28/03/2019 580.20p 589.20p 580.10p 583.60p 4198793
27/03/2019 580.10p 586.20p 577.10p 579.70p 5250078
26/03/2019 583.60p 583.60p 573.80p 575.70p 5984266
25/03/2019 581.00p 586.10p 576.80p 580.70p 6189621
22/03/2019 607.30p 607.30p 574.30p 578.60p 9345216
21/03/2019 606.70p 609.50p 599.40p 606.40p 4101662
20/03/2019 609.90p 617.30p 608.50p 608.80p 4856387
19/03/2019 616.20p 618.30p 608.80p 610.70p 6520007
18/03/2019 612.40p 624.00p 611.30p 617.80p 5280100
15/03/2019 613.00p 615.90p 607.20p 610.00p 8987123
14/03/2019 611.30p 614.00p 606.40p 608.50p 4658840
13/03/2019 610.40p 616.90p 608.30p 612.70p 4087176
12/03/2019 608.20p 616.10p 607.10p 613.00p 4916307
11/03/2019 614.10p 617.90p 608.70p 611.40p 5699258
08/03/2019 614.30p 616.40p 603.60p 610.50p 6288041
07/03/2019 615.70p 628.30p 614.30p 618.30p 8457013
06/03/2019 630.50p 635.60p 628.50p 631.00p 4268534
05/03/2019 622.60p 641.10p 621.00p 633.10p 8548517
04/03/2019 615.00p 625.20p 613.60p 624.10p 6583848
01/03/2019 617.70p 618.50p 608.20p 611.30p 5530053
28/02/2019 600.20p 606.60p 596.40p 601.60p 7843282
27/02/2019 610.00p 611.10p 594.40p 602.20p 6693571
26/02/2019 621.60p 622.30p 599.60p 615.00p 6958630
25/02/2019 612.20p 620.60p 612.20p 618.90p 5123695
22/02/2019 614.90p 618.50p 607.20p 609.10p 4686370
21/02/2019 619.30p 628.20p 609.90p 612.90p 4085623
20/02/2019 615.00p 619.40p 609.40p 616.80p 4258414
19/02/2019 623.80p 625.02p 605.30p 615.20p 5447542
18/02/2019 636.60p 638.10p 626.70p 628.50p 3480236
15/02/2019 631.10p 639.70p 628.40p 637.90p 4648359
14/02/2019 635.00p 637.00p 628.30p 629.90p 3848217
13/02/2019 634.90p 635.20p 625.70p 631.40p 3866022
12/02/2019 634.40p 635.40p 624.70p 628.30p 3122009
11/02/2019 623.50p 629.30p 618.30p 627.30p 3609963
08/02/2019 625.20p 629.20p 615.20p 618.00p 3590319
07/02/2019 636.30p 641.00p 625.10p 625.40p 3777834
06/02/2019 635.20p 640.00p 630.30p 639.30p 3594749
05/02/2019 620.90p 636.30p 620.90p 634.80p 5358943
04/02/2019 621.50p 628.40p 616.70p 621.30p 3387184
01/02/2019 615.20p 623.70p 612.40p 621.80p 3621668
31/01/2019 628.80p 631.20p 612.00p 613.90p 6325492
30/01/2019 626.10p 639.35p 622.20p 632.10p 4187916
29/01/2019 624.70p 631.80p 623.10p 624.70p 4885808
28/01/2019 624.90p 627.70p 611.50p 623.20p 3594834
25/01/2019 616.80p 626.90p 614.30p 625.40p 3867965
24/01/2019 625.20p 632.20p 615.60p 619.90p 4452585
23/01/2019 615.70p 628.60p 607.60p 622.00p 4454539
22/01/2019 618.30p 623.50p 611.00p 623.20p 3695172
21/01/2019 623.70p 627.50p 615.10p 625.50p 2668982
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

*Close Price adjusted for both dividends and splits