|
 STANDARD LIFE - [Ticker: SL.L] |     | | Last Trade | 410.80 | Last Trade Time | 2017-08-11 - 19:36:00 | | Variation | -16.00 (-3.75%) | Open | 426.10 | | High | 426.10 | Low | 410.80 | | Volume | 32,124,771 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 426.80 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | SL.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-07-10 | 171,420,200 | 245.00 | 245.00 | 239.00 | 242.50 | 00:00:00 | | 2006-07-11 | 47,202,800 | 243.00 | 244.00 | 238.75 | 240.00 | 00:00:00 | | 2006-07-12 | 34,237,300 | 241.75 | 249.00 | 241.75 | 249.00 | 00:00:00 | | 2006-07-13 | 23,501,200 | 251.00 | 251.00 | 241.00 | 241.00 | 00:00:00 | | 2006-07-14 | 18,226,800 | 240.50 | 241.00 | 238.00 | 239.00 | 00:00:00 | | 2006-07-17 | 11,756,100 | 241.00 | 241.00 | 235.75 | 240.25 | 00:00:00 | | 2006-07-18 | 15,409,900 | 240.25 | 242.00 | 237.25 | 240.50 | 00:00:00 | | 2006-07-19 | 10,697,300 | 243.50 | 243.50 | 238.25 | 243.25 | 00:00:00 | | 2006-07-20 | 32,109,200 | 244.50 | 251.00 | 241.00 | 250.75 | 00:00:00 | | 2006-07-21 | 110,550,000 | 251.00 | 254.25 | 247.00 | 249.00 | 00:00:00 | | 2006-07-24 | 12,994,600 | 251.50 | 252.00 | 243.75 | 252.00 | 00:00:00 | | 2006-07-25 | 15,288,700 | 251.50 | 251.50 | 247.75 | 250.00 | 00:00:00 | | 2006-07-26 | 7,540,900 | 250.00 | 250.00 | 246.00 | 247.00 | 00:00:00 | | 2006-07-27 | 4,196,800 | 247.75 | 248.00 | 247.00 | 248.00 | 00:00:00 | | 2006-07-28 | 12,146,900 | 249.00 | 249.00 | 246.50 | 249.00 | 00:00:00 | | 2006-07-31 | 14,850,100 | 249.50 | 253.00 | 248.25 | 250.00 | 00:00:00 | | 2006-08-01 | 35,302,300 | 254.00 | 260.00 | 251.00 | 252.50 | 00:00:00 | | 2006-08-02 | 6,104,900 | 254.00 | 258.00 | 253.00 | 258.00 | 00:00:00 | | 2006-08-04 | 5,634,700 | 259.00 | 259.00 | 255.00 | 258.75 | 00:00:00 | | 2006-08-07 | 4,912,800 | 259.00 | 259.00 | 252.00 | 253.00 | 00:00:00 | | 2006-08-08 | 9,579,300 | 248.50 | 255.00 | 248.50 | 251.00 | 00:00:00 | | 2006-08-09 | 9,854,700 | 254.00 | 259.00 | 249.00 | 252.00 | 00:00:00 | | 2006-08-10 | 4,735,700 | 251.50 | 251.50 | 247.00 | 251.25 | 00:00:00 | | 2006-08-11 | 4,262,500 | 253.75 | 253.75 | 247.00 | 249.75 | 00:00:00 | | 2006-08-14 | 4,540,900 | 251.50 | 251.50 | 247.00 | 248.00 | 00:00:00 | | 2006-08-15 | 7,352,300 | 249.00 | 250.00 | 244.00 | 250.00 | 00:00:00 | | 2006-08-16 | 3,507,600 | 250.00 | 250.00 | 245.50 | 248.00 | 00:00:00 | | 2006-08-17 | 7,066,000 | 250.00 | 252.00 | 245.00 | 250.50 | 00:00:00 | | 2006-08-18 | 9,106,400 | 250.50 | 251.00 | 248.00 | 249.00 | 00:00:00 | | 2006-08-21 | 3,229,800 | 254.00 | 254.00 | 248.75 | 249.50 | 00:00:00 | | 2006-08-22 | 10,872,600 | 253.00 | 257.00 | 250.25 | 254.75 | 00:00:00 | | 2006-08-23 | 7,896,300 | 255.50 | 258.50 | 254.25 | 256.50 | 00:00:00 | | 2006-08-24 | 4,381,700 | 253.75 | 258.50 | 253.75 | 258.50 | 00:00:00 | | 2006-08-25 | 8,944,700 | 256.75 | 259.00 | 254.75 | 258.00 | 00:00:00 | | 2006-08-29 | 6,333,000 | 259.25 | 260.00 | 255.00 | 258.00 | 00:00:00 | | 2006-08-30 | 9,159,800 | 259.00 | 261.50 | 258.50 | 260.50 | 00:00:00 | | 2006-08-31 | 6,161,100 | 267.00 | 267.00 | 258.00 | 263.00 | 00:00:00 | | 2006-09-01 | 6,566,000 | 264.50 | 269.00 | 261.25 | 266.50 | 00:00:00 | | 2006-09-04 | 3,853,700 | 265.00 | 268.75 | 264.00 | 267.00 | 00:00:00 | | 2006-09-05 | 5,794,800 | 267.00 | 269.00 | 265.50 | 268.50 | 00:00:00 | | 2006-09-06 | 16,236,100 | 271.00 | 271.00 | 267.00 | 267.50 | 00:00:00 | | 2006-09-07 | 14,909,800 | 267.50 | 267.50 | 263.00 | 266.00 | 00:00:00 | | 2006-09-08 | 8,067,200 | 269.75 | 269.75 | 265.50 | 267.50 | 00:00:00 | | 2006-09-11 | 19,385,700 | 265.25 | 275.00 | 265.25 | 273.75 | 00:00:00 | | 2006-09-12 | 30,526,600 | 273.00 | 274.50 | 266.00 | 271.00 | 00:00:00 | | 2006-09-13 | 35,603,900 | 274.00 | 274.00 | 268.00 | 271.00 | 00:00:00 | | 2006-09-14 | 33,059,900 | 271.75 | 271.75 | 265.00 | 270.00 | 00:00:00 | | 2006-09-15 | 179,028,900 | 269.25 | 273.75 | 264.50 | 270.00 | 00:00:00 | | 2006-09-18 | 27,113,400 | 268.00 | 268.50 | 265.75 | 267.00 | 00:00:00 | | 2006-09-19 | 10,115,300 | 265.75 | 267.00 | 265.00 | 265.25 | 00:00:00 | | 2006-09-20 | 18,552,300 | 265.00 | 267.50 | 265.00 | 267.50 | 00:00:00 | | 2006-09-21 | 7,691,800 | 269.25 | 269.50 | 265.25 | 268.00 | 00:00:00 | | 2006-09-22 | 7,883,000 | 266.00 | 268.75 | 265.00 | 268.00 | 00:00:00 | | 2006-09-25 | 23,652,600 | 268.00 | 271.75 | 266.00 | 269.00 | 00:00:00 | | 2006-09-26 | 14,117,400 | 270.75 | 272.75 | 269.00 | 271.25 | 00:00:00 | | 2006-09-27 | 42,517,900 | 268.50 | 271.00 | 263.50 | 268.00 | 00:00:00 | | 2006-09-28 | 14,485,300 | 267.00 | 272.00 | 266.75 | 272.00 | 00:00:00 | | 2006-09-29 | 9,394,100 | 272.00 | 272.75 | 268.00 | 270.75 | 00:00:00 | | 2006-10-02 | 6,647,700 | 272.00 | 272.00 | 269.00 | 269.50 | 00:00:00 | | 2006-10-03 | 19,227,100 | 268.25 | 269.50 | 267.25 | 268.00 | 00:00:00 | | 2006-10-04 | 15,954,600 | 269.25 | 269.25 | 265.00 | 266.25 | 00:00:00 | | 2006-10-05 | 11,514,900 | 267.50 | 271.25 | 266.00 | 267.25 | 00:00:00 | | 2006-10-06 | 5,839,600 | 266.00 | 267.50 | 265.00 | 266.50 | 00:00:00 | | 2006-10-09 | 5,263,500 | 265.50 | 267.50 | 263.25 | 266.00 | 00:00:00 | | 2006-10-11 | 13,053,600 | 267.00 | 270.50 | 266.75 | 269.75 | 00:00:00 | | 2006-10-12 | 26,390,300 | 269.25 | 278.50 | 269.00 | 278.50 | 00:00:00 | | 2006-10-13 | 12,550,500 | 277.50 | 283.00 | 275.50 | 281.50 | 00:00:00 | | 2006-10-16 | 8,157,300 | 281.50 | 286.50 | 280.50 | 286.25 | 00:00:00 | | 2006-10-17 | 5,527,100 | 286.00 | 289.25 | 281.75 | 283.00 | 00:00:00 | | 2006-10-18 | 9,678,000 | 283.50 | 292.50 | 282.00 | 288.75 | 00:00:00 | | 2006-10-19 | 4,082,500 | 287.00 | 291.00 | 285.00 | 289.50 | 00:00:00 | | 2006-10-20 | 27,314,300 | 289.50 | 291.50 | 284.75 | 286.00 | 00:00:00 | | 2006-10-23 | 8,902,800 | 286.25 | 287.50 | 283.00 | 284.25 | 00:00:00 | | 2006-10-24 | 7,110,900 | 284.75 | 285.25 | 282.50 | 284.00 | 00:00:00 | | 2006-10-25 | 4,032,300 | 283.00 | 285.50 | 280.00 | 283.75 | 00:00:00 | | 2006-10-26 | 7,019,900 | 283.50 | 285.50 | 281.50 | 284.00 | 00:00:00 | | 2006-10-27 | 5,760,000 | 285.25 | 285.50 | 282.25 | 283.00 | 00:00:00 | | 2006-10-30 | 16,220,300 | 285.00 | 292.00 | 285.00 | 287.50 | 00:00:00 | | 2006-10-31 | 9,527,400 | 287.75 | 287.75 | 283.50 | 284.50 | 00:00:00 | | 2006-11-01 | 7,414,300 | 283.25 | 289.25 | 283.25 | 284.75 | 00:00:00 | | 2006-11-02 | 3,586,000 | 284.75 | 288.75 | 283.00 | 286.50 | 00:00:00 | | 2006-11-03 | 5,791,500 | 289.00 | 289.00 | 281.00 | 282.25 | 00:00:00 | | 2006-11-06 | 3,383,900 | 284.00 | 287.75 | 282.75 | 287.75 | 00:00:00 | | 2006-11-07 | 7,669,600 | 289.75 | 294.00 | 287.00 | 293.00 | 00:00:00 | | 2006-11-08 | 6,246,700 | 289.00 | 295.00 | 286.25 | 292.25 | 00:00:00 | | 2006-11-09 | 6,067,100 | 290.25 | 294.50 | 288.00 | 290.75 | 00:00:00 | | 2006-11-10 | 7,850,000 | 290.00 | 292.25 | 285.00 | 286.50 | 00:00:00 | | 2006-11-13 | 4,519,900 | 289.50 | 291.00 | 286.00 | 287.50 | 00:00:00 | | 2006-11-14 | 4,602,300 | 286.50 | 292.50 | 286.50 | 289.75 | 00:00:00 | | 2006-11-15 | 2,859,400 | 292.00 | 292.50 | 289.50 | 291.50 | 00:00:00 | | 2006-11-16 | 1,366,100 | 290.00 | 291.00 | 288.00 | 290.25 | 00:00:00 | | 2006-11-17 | 2,040,300 | 291.00 | 291.00 | 285.25 | 286.50 | 00:00:00 | | 2006-11-20 | 2,643,600 | 284.25 | 289.50 | 283.00 | 288.00 | 00:00:00 | | 2006-11-21 | 7,013,400 | 289.50 | 289.50 | 284.75 | 288.00 | 00:00:00 | | 2006-11-22 | 10,868,500 | 288.00 | 293.75 | 288.00 | 290.50 | 00:00:00 | | 2006-11-23 | 2,935,500 | 291.00 | 291.00 | 288.00 | 290.00 | 00:00:00 | | 2006-11-24 | 5,083,500 | 290.00 | 290.00 | 285.25 | 287.50 | 00:00:00 | | 2006-11-27 | 4,677,900 | 290.00 | 290.00 | 284.50 | 284.50 | 00:00:00 | | 2006-11-28 | 5,676,300 | 285.00 | 286.00 | 282.00 | 283.00 | 00:00:00 | | 2006-11-29 | 5,187,200 | 282.25 | 285.75 | 282.00 | 283.25 | 00:00:00 | | 2006-11-30 | 4,851,100 | 284.00 | 285.75 | 282.75 | 284.50 | 00:00:00 | | 2006-12-01 | 5,566,700 | 286.00 | 287.50 | 276.00 | 282.00 | 00:00:00 | | 2006-12-04 | 3,222,000 | 281.75 | 285.50 | 281.75 | 285.00 | 00:00:00 | | 2006-12-05 | 7,383,100 | 284.50 | 286.25 | 283.75 | 285.00 | 00:00:00 | | 2006-12-06 | 3,610,300 | 284.00 | 286.25 | 282.75 | 283.50 | 00:00:00 | | 2006-12-07 | 4,539,600 | 282.50 | 286.00 | 281.50 | 285.25 | 00:00:00 | | 2006-12-08 | 7,812,900 | 284.00 | 287.25 | 282.75 | 286.00 | 00:00:00 | | 2006-12-11 | 3,992,900 | 286.25 | 289.75 | 285.50 | 287.00 | 00:00:00 | | 2006-12-12 | 4,505,400 | 288.00 | 288.50 | 285.75 | 287.25 | 00:00:00 | | 2006-12-13 | 5,092,100 | 288.00 | 290.25 | 286.50 | 288.50 | 00:00:00 | | 2006-12-14 | 3,799,900 | 288.50 | 289.50 | 287.75 | 289.50 | 00:00:00 | | 2006-12-15 | 14,191,900 | 289.00 | 300.00 | 288.25 | 296.50 | 00:00:00 | | 2006-12-18 | 7,081,600 | 297.75 | 308.75 | 294.00 | 303.00 | 00:00:00 | | 2006-12-19 | 5,271,900 | 302.75 | 303.75 | 297.00 | 299.50 | 00:00:00 | | 2006-12-20 | 1,989,700 | 301.00 | 301.75 | 297.00 | 297.50 | 00:00:00 | | 2006-12-21 | 2,854,500 | 298.00 | 298.25 | 294.00 | 294.50 | 00:00:00 | | 2006-12-22 | 1,688,500 | 290.25 | 297.75 | 290.25 | 290.25 | 00:00:00 | | 2006-12-27 | 869,300 | 291.50 | 300.25 | 291.50 | 300.25 | 00:00:00 | | 2006-12-28 | 3,158,800 | 304.00 | 305.00 | 296.50 | 300.00 | 00:00:00 | | 2006-12-29 | 2,667,000 | 300.00 | 301.75 | 293.75 | 295.75 | 00:00:00 | | 2007-01-02 | 2,548,600 | 297.25 | 306.00 | 296.75 | 306.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
