|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-04-26 | 5,588,500 | 212.50 | 215.61 | 211.60 | 215.10 | 00:00:00 | | 2011-04-27 | 5,394,900 | 215.10 | 220.60 | 214.70 | 219.40 | 00:00:00 | | 2011-04-28 | 10,640,200 | 221.00 | 229.00 | 221.00 | 226.10 | 00:00:00 | | 2011-05-03 | 7,702,800 | 227.00 | 229.30 | 226.55 | 227.70 | 00:00:00 | | 2011-05-04 | 5,553,100 | 227.70 | 227.70 | 221.40 | 222.90 | 00:00:00 | | 2011-05-05 | 7,370,700 | 223.40 | 223.60 | 217.50 | 219.80 | 00:00:00 | | 2011-05-06 | 5,865,600 | 219.50 | 220.10 | 214.70 | 219.80 | 00:00:00 | | 2011-05-09 | 3,254,000 | 217.70 | 219.00 | 215.80 | 218.50 | 00:00:00 | | 2011-05-10 | 2,944,400 | 219.20 | 221.00 | 218.10 | 221.00 | 00:00:00 | | 2011-05-11 | 3,635,900 | 222.10 | 223.61 | 220.00 | 220.40 | 00:00:00 | | 2011-05-12 | 4,502,600 | 218.20 | 219.00 | 214.10 | 216.60 | 00:00:00 | | 2011-05-13 | 2,896,400 | 217.70 | 219.01 | 213.80 | 214.40 | 00:00:00 | | 2011-05-16 | 3,009,800 | 213.40 | 215.00 | 210.30 | 214.90 | 00:00:00 | | 2011-05-17 | 3,351,000 | 213.90 | 215.30 | 211.40 | 211.40 | 00:00:00 | | 2011-05-18 | 3,369,100 | 212.50 | 213.00 | 208.00 | 212.40 | 00:00:00 | | 2011-05-19 | 6,599,100 | 213.60 | 216.00 | 211.80 | 213.00 | 00:00:00 | | 2011-05-20 | 6,333,900 | 213.80 | 216.60 | 206.88 | 212.10 | 00:00:00 | | 2011-05-23 | 4,097,100 | 208.50 | 209.20 | 206.80 | 208.60 | 00:00:00 | | 2011-05-24 | 3,936,300 | 208.50 | 209.30 | 206.70 | 207.30 | 00:00:00 | | 2011-05-25 | 5,414,700 | 206.20 | 208.40 | 205.30 | 208.00 | 00:00:00 | | 2011-05-26 | 4,747,600 | 208.10 | 211.10 | 206.70 | 207.00 | 00:00:00 | | 2011-05-27 | 4,288,200 | 208.00 | 211.00 | 206.80 | 209.00 | 00:00:00 | | 2011-05-31 | 5,199,000 | 210.50 | 212.00 | 209.20 | 209.90 | 00:00:00 | | 2011-06-01 | 4,211,400 | 210.60 | 217.35 | 207.40 | 207.60 | 00:00:00 | | 2011-06-02 | 4,794,100 | 206.50 | 208.30 | 204.50 | 205.50 | 00:00:00 | | 2011-06-03 | 3,765,000 | 205.20 | 206.20 | 203.00 | 204.50 | 00:00:00 | | 2011-06-06 | 3,639,600 | 203.70 | 204.60 | 202.40 | 203.60 | 00:00:00 | | 2011-06-07 | 3,350,100 | 203.70 | 207.70 | 203.52 | 206.20 | 00:00:00 | | 2011-06-08 | 4,781,500 | 205.90 | 207.00 | 203.60 | 204.50 | 00:00:00 | | 2011-06-09 | 4,895,000 | 204.20 | 206.60 | 202.50 | 206.00 | 00:00:00 | | 2011-06-10 | 5,599,800 | 205.70 | 208.10 | 203.90 | 205.00 | 00:00:00 | | 2011-06-13 | 2,930,500 | 205.00 | 206.07 | 203.50 | 204.80 | 00:00:00 | | 2011-06-14 | 2,889,700 | 206.40 | 207.90 | 205.80 | 207.00 | 00:00:00 | | 2011-06-15 | 4,439,000 | 206.80 | 207.50 | 204.30 | 204.50 | 00:00:00 | | 2011-06-16 | 4,663,700 | 204.30 | 204.40 | 199.00 | 201.90 | 00:00:00 | | 2011-06-17 | 9,960,300 | 200.30 | 205.70 | 200.00 | 204.60 | 00:00:00 | | 2011-06-20 | 4,732,000 | 201.70 | 204.10 | 200.10 | 201.90 | 00:00:00 | | 2011-06-21 | 4,261,700 | 202.50 | 205.90 | 201.40 | 205.70 | 00:00:00 | | 2011-06-22 | 5,209,900 | 205.20 | 206.70 | 204.90 | 205.80 | 00:00:00 | | 2011-06-23 | 5,289,900 | 204.70 | 205.40 | 203.40 | 203.60 | 00:00:00 | | 2011-06-24 | 4,590,100 | 206.60 | 207.30 | 201.30 | 201.70 | 00:00:00 | | 2011-06-27 | 3,056,500 | 201.60 | 203.15 | 200.00 | 201.50 | 00:00:00 | | 2011-06-28 | 4,694,500 | 200.20 | 202.50 | 199.90 | 201.80 | 00:00:00 | | 2011-06-29 | 3,674,500 | 202.60 | 205.60 | 200.00 | 205.20 | 00:00:00 | | 2011-06-30 | 5,116,500 | 205.70 | 210.50 | 205.50 | 210.21 | 00:00:00 | | 2011-07-01 | 3,625,100 | 210.90 | 214.00 | 210.40 | 213.60 | 00:00:00 | | 2011-07-04 | 2,389,700 | 213.70 | 214.60 | 211.80 | 214.50 | 00:00:00 | | 2011-07-05 | 3,115,500 | 214.40 | 217.04 | 213.40 | 215.70 | 00:00:00 | | 2011-07-06 | 2,529,500 | 215.20 | 215.20 | 211.20 | 215.13 | 00:00:00 | | 2011-07-07 | 3,669,600 | 214.20 | 215.00 | 211.60 | 212.80 | 00:00:00 | | 2011-07-08 | 3,794,800 | 213.10 | 215.00 | 211.00 | 215.00 | 00:00:00 | | 2011-07-11 | 4,314,900 | 210.70 | 211.20 | 203.90 | 205.20 | 00:00:00 | | 2011-07-12 | 5,501,900 | 202.50 | 205.00 | 199.60 | 203.30 | 00:00:00 | | 2011-07-13 | 3,869,500 | 203.20 | 205.20 | 200.60 | 204.00 | 00:00:00 | | 2011-07-14 | 4,424,800 | 202.60 | 203.70 | 199.30 | 201.30 | 00:00:00 | | 2011-07-15 | 5,028,700 | 199.40 | 202.90 | 197.80 | 200.90 | 00:00:00 | | 2011-07-18 | 5,267,600 | 199.60 | 200.90 | 194.60 | 194.80 | 00:00:00 | | 2011-07-19 | 4,752,200 | 196.50 | 197.70 | 194.90 | 196.50 | 00:00:00 | | 2011-07-20 | 3,448,500 | 199.40 | 201.50 | 196.70 | 201.20 | 00:00:00 | | 2011-07-21 | 4,044,900 | 201.40 | 207.50 | 198.10 | 205.40 | 00:00:00 | | 2011-07-22 | 3,206,100 | 207.80 | 208.90 | 204.50 | 206.00 | 00:00:00 | | 2011-07-25 | 3,277,200 | 203.90 | 204.68 | 201.60 | 202.80 | 00:00:00 | | 2011-07-26 | 2,473,400 | 202.70 | 204.70 | 200.30 | 202.30 | 00:00:00 | | 2011-07-27 | 4,559,100 | 201.40 | 201.40 | 197.00 | 197.60 | 00:00:00 | | 2011-07-28 | 4,369,500 | 196.60 | 201.20 | 195.00 | 200.90 | 00:00:00 | | 2011-07-29 | 5,722,500 | 198.80 | 200.00 | 195.60 | 198.10 | 00:00:00 | | 2011-08-01 | 3,675,000 | 200.20 | 201.30 | 195.20 | 195.20 | 00:00:00 | | 2011-08-02 | 4,090,700 | 194.30 | 195.62 | 189.00 | 190.50 | 00:00:00 | | 2011-08-03 | 5,252,300 | 188.80 | 192.70 | 186.00 | 187.50 | 00:00:00 | | 2011-08-04 | 5,438,700 | 190.30 | 191.74 | 180.60 | 180.60 | 00:00:00 | | 2011-08-05 | 10,970,800 | 177.00 | 178.50 | 171.70 | 172.90 | 00:00:00 | | 2011-08-08 | 9,016,400 | 170.20 | 180.97 | 170.20 | 172.00 | 00:00:00 | | 2011-08-09 | 10,508,800 | 173.40 | 175.55 | 162.70 | 174.10 | 00:00:00 | | 2011-08-10 | 14,068,200 | 185.00 | 198.80 | 178.82 | 184.10 | 00:00:00 | | 2011-08-11 | 8,203,100 | 189.10 | 198.70 | 183.60 | 190.90 | 00:00:00 | | 2011-08-12 | 6,955,900 | 191.80 | 202.00 | 188.30 | 202.00 | 00:00:00 | | 2011-08-15 | 7,093,500 | 203.40 | 206.70 | 202.00 | 206.20 | 00:00:00 | | 2011-08-16 | 11,226,000 | 205.70 | 213.20 | 203.50 | 212.40 | 00:00:00 | | 2011-08-17 | 6,982,700 | 207.30 | 208.22 | 200.80 | 201.50 | 00:00:00 | | 2011-08-18 | 7,403,200 | 199.10 | 202.00 | 189.50 | 191.60 | 00:00:00 | | 2011-08-19 | 7,668,000 | 191.40 | 195.62 | 184.80 | 191.10 | 00:00:00 | | 2011-08-22 | 251,300 | 190.00 | 198.10 | 190.00 | 194.90 | 00:00:00 | | 2011-08-23 | 3,589,600 | 197.20 | 199.14 | 192.60 | 194.20 | 00:00:00 | | 2011-08-24 | 5,446,400 | 195.30 | 200.50 | 193.20 | 199.80 | 00:00:00 | | 2011-08-25 | 6,607,900 | 201.60 | 201.63 | 192.50 | 192.50 | 00:00:00 | | 2011-08-26 | 5,264,100 | 191.80 | 194.57 | 188.00 | 192.10 | 00:00:00 | | 2011-08-30 | 3,793,600 | 195.10 | 199.20 | 195.10 | 199.20 | 00:00:00 | | 2011-08-31 | 7,889,500 | 200.00 | 205.10 | 198.50 | 202.60 | 00:00:00 | | 2011-09-01 | 3,278,900 | 204.30 | 205.20 | 201.12 | 203.50 | 00:00:00 | | 2011-09-02 | 3,004,200 | 201.90 | 202.90 | 197.30 | 198.00 | 00:00:00 | | 2011-09-05 | 3,904,300 | 194.40 | 197.00 | 189.80 | 190.40 | 00:00:00 | | 2011-09-06 | 6,666,200 | 189.70 | 194.47 | 188.90 | 192.10 | 00:00:00 | | 2011-09-07 | 3,159,000 | 195.90 | 199.05 | 193.70 | 199.00 | 00:00:00 | | 2011-09-08 | 4,480,000 | 199.30 | 201.40 | 196.29 | 199.20 | 00:00:00 | | 2011-09-09 | 4,852,300 | 198.20 | 198.60 | 190.20 | 190.20 | 00:00:00 | | 2011-09-12 | 7,217,000 | 184.90 | 189.90 | 184.40 | 186.80 | 00:00:00 | | 2011-09-13 | 7,723,100 | 189.20 | 193.00 | 184.50 | 190.30 | 00:00:00 | | 2011-09-14 | 6,473,800 | 188.00 | 192.90 | 187.90 | 191.00 | 00:00:00 | | 2011-09-15 | 4,640,900 | 192.00 | 196.30 | 191.23 | 195.90 | 00:00:00 | | 2011-09-16 | 6,485,100 | 198.30 | 199.70 | 193.20 | 197.30 | 00:00:00 | | 2011-09-19 | 2,651,600 | 194.20 | 195.80 | 191.50 | 192.50 | 00:00:00 | | 2011-09-20 | 2,521,600 | 193.70 | 197.30 | 193.70 | 196.90 | 00:00:00 | | 2011-09-21 | 3,813,300 | 195.90 | 199.60 | 195.40 | 197.20 | 00:00:00 | | 2011-09-22 | 6,111,900 | 192.40 | 194.39 | 187.80 | 188.50 | 00:00:00 | | 2011-09-23 | 6,120,800 | 190.80 | 194.70 | 185.70 | 194.70 | 00:00:00 | | 2011-09-26 | 5,727,300 | 190.50 | 201.50 | 190.20 | 199.90 | 00:00:00 | | 2011-09-27 | 5,071,600 | 204.30 | 207.60 | 201.32 | 207.40 | 00:00:00 | | 2011-09-28 | 4,184,400 | 206.50 | 207.80 | 202.60 | 205.20 | 00:00:00 | | 2011-09-29 | 3,925,300 | 203.30 | 206.70 | 202.64 | 206.10 | 00:00:00 | | 2011-09-30 | 5,121,400 | 205.00 | 205.00 | 198.70 | 200.00 | 00:00:00 | | 2011-10-03 | 4,768,000 | 194.20 | 197.90 | 193.30 | 196.20 | 00:00:00 | | 2011-10-04 | 5,014,800 | 194.20 | 194.20 | 186.50 | 190.20 | 00:00:00 | | 2011-10-05 | 5,086,500 | 196.30 | 198.00 | 191.80 | 196.90 | 00:00:00 | | 2011-10-06 | 5,827,800 | 198.90 | 206.50 | 198.70 | 206.50 | 00:00:00 | | 2011-10-07 | 4,626,900 | 205.90 | 208.70 | 202.77 | 205.10 | 00:00:00 | | 2011-10-10 | 3,536,100 | 205.40 | 211.78 | 204.40 | 210.50 | 00:00:00 | | 2011-10-11 | 4,021,300 | 209.70 | 211.80 | 205.30 | 208.40 | 00:00:00 | | 2011-10-12 | 4,846,200 | 207.40 | 215.50 | 205.80 | 212.70 | 00:00:00 | | 2011-10-13 | 5,358,200 | 211.60 | 213.70 | 207.00 | 209.30 | 00:00:00 | | 2011-10-14 | 3,784,100 | 209.80 | 215.60 | 208.30 | 213.70 | 00:00:00 | | 2011-10-17 | 4,593,800 | 214.90 | 217.90 | 211.80 | 214.40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
