|
 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 2024-05-11 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-10-17 | 4,593,800 | 214.90 | 217.90 | 211.80 | 214.40 | 00:00:00 | | 2011-10-18 | 4,708,900 | 212.70 | 212.80 | 207.60 | 209.90 | 00:00:00 | | 2011-10-19 | 4,165,800 | 212.40 | 216.20 | 209.20 | 214.20 | 00:00:00 | | 2011-10-20 | 3,771,600 | 213.10 | 213.20 | 206.10 | 207.10 | 00:00:00 | | 2011-10-21 | 3,606,400 | 208.40 | 212.30 | 207.50 | 210.60 | 00:00:00 | | 2011-10-24 | 3,368,600 | 212.70 | 215.90 | 211.40 | 215.60 | 00:00:00 | | 2011-10-25 | 3,091,100 | 213.80 | 216.40 | 211.00 | 213.80 | 00:00:00 | | 2011-10-26 | 4,586,400 | 214.30 | 219.00 | 213.00 | 216.50 | 00:00:00 | | 2011-10-27 | 8,968,800 | 226.50 | 229.10 | 221.60 | 224.40 | 00:00:00 | | 2011-10-28 | 4,223,600 | 226.40 | 226.80 | 221.50 | 223.80 | 00:00:00 | | 2011-10-31 | 5,472,400 | 222.30 | 223.25 | 215.80 | 215.80 | 00:00:00 | | 2011-11-01 | 4,930,400 | 211.00 | 211.30 | 204.20 | 206.00 | 00:00:00 | | 2011-11-02 | 7,210,600 | 208.70 | 210.10 | 204.20 | 205.90 | 00:00:00 | | 2011-11-03 | 4,680,700 | 203.80 | 212.20 | 202.30 | 209.50 | 00:00:00 | | 2011-11-04 | 3,081,700 | 211.00 | 212.40 | 206.10 | 208.30 | 00:00:00 | | 2011-11-07 | 3,616,400 | 205.40 | 209.10 | 203.50 | 207.10 | 00:00:00 | | 2011-11-08 | 2,227,900 | 207.00 | 211.90 | 206.70 | 208.10 | 00:00:00 | | 2011-11-09 | 4,248,600 | 209.60 | 211.20 | 200.60 | 202.60 | 00:00:00 | | 2011-11-10 | 4,266,700 | 198.60 | 205.10 | 198.50 | 203.30 | 00:00:00 | | 2011-11-11 | 3,905,100 | 203.10 | 207.10 | 202.22 | 205.70 | 00:00:00 | | 2011-11-14 | 1,857,300 | 206.20 | 207.79 | 201.82 | 203.70 | 00:00:00 | | 2011-11-15 | 2,824,100 | 202.00 | 205.80 | 199.70 | 204.90 | 00:00:00 | | 2011-11-16 | 2,979,200 | 204.20 | 208.30 | 201.00 | 203.60 | 00:00:00 | | 2011-11-17 | 2,684,100 | 202.40 | 203.00 | 197.10 | 199.80 | 00:00:00 | | 2011-11-18 | 5,648,900 | 197.00 | 197.35 | 193.40 | 193.60 | 00:00:00 | | 2011-11-21 | 5,666,800 | 192.10 | 192.18 | 188.51 | 189.20 | 00:00:00 | | 2011-11-22 | 3,950,100 | 190.00 | 191.91 | 188.02 | 189.00 | 00:00:00 | | 2011-11-23 | 3,854,600 | 186.80 | 189.95 | 185.20 | 185.70 | 00:00:00 | | 2011-11-24 | 3,846,000 | 186.70 | 188.02 | 183.20 | 185.20 | 00:00:00 | | 2011-11-25 | 3,537,800 | 185.00 | 187.20 | 181.82 | 185.10 | 00:00:00 | | 2011-11-28 | 4,417,800 | 186.70 | 194.99 | 186.05 | 194.40 | 00:00:00 | | 2011-11-29 | 6,533,900 | 195.30 | 197.40 | 191.00 | 196.90 | 00:00:00 | | 2011-11-30 | 5,700,100 | 194.70 | 205.40 | 194.30 | 202.20 | 00:00:00 | | 2011-12-01 | 6,916,700 | 203.40 | 205.10 | 200.20 | 203.70 | 00:00:00 | | 2011-12-02 | 4,340,600 | 207.10 | 213.50 | 201.88 | 207.50 | 00:00:00 | | 2011-12-05 | 4,181,000 | 208.50 | 210.50 | 206.00 | 208.60 | 00:00:00 | | 2011-12-06 | 3,900,900 | 208.00 | 210.42 | 206.30 | 207.30 | 00:00:00 | | 2011-12-07 | 4,664,000 | 208.90 | 210.60 | 203.00 | 205.00 | 00:00:00 | | 2011-12-08 | 3,978,300 | 206.10 | 207.70 | 201.20 | 201.20 | 00:00:00 | | 2011-12-09 | 2,796,400 | 198.40 | 205.10 | 197.70 | 203.80 | 00:00:00 | | 2011-12-12 | 2,628,800 | 204.20 | 204.30 | 196.60 | 196.60 | 00:00:00 | | 2011-12-13 | 2,771,700 | 196.70 | 201.10 | 195.20 | 197.80 | 00:00:00 | | 2011-12-14 | 3,071,900 | 196.80 | 198.32 | 193.20 | 193.40 | 00:00:00 | | 2011-12-15 | 4,913,800 | 194.30 | 199.60 | 193.40 | 198.10 | 00:00:00 | | 2011-12-16 | 3,684,800 | 199.10 | 200.30 | 196.10 | 196.70 | 00:00:00 | | 2011-12-19 | 2,903,500 | 195.30 | 198.70 | 193.94 | 195.70 | 00:00:00 | | 2011-12-20 | 2,695,700 | 196.20 | 200.20 | 194.90 | 200.00 | 00:00:00 | | 2011-12-21 | 3,323,400 | 201.90 | 205.50 | 196.68 | 197.60 | 00:00:00 | | 2011-12-22 | 2,590,800 | 197.30 | 201.30 | 197.30 | 200.20 | 00:00:00 | | 2011-12-23 | 1,072,600 | 202.10 | 203.40 | 199.20 | 202.90 | 00:00:00 | | 2011-12-28 | 2,013,000 | 204.00 | 204.50 | 200.72 | 201.90 | 00:00:00 | | 2011-12-29 | 2,007,300 | 201.80 | 204.70 | 200.50 | 204.70 | 00:00:00 | | 2011-12-30 | 972,200 | 205.70 | 206.30 | 202.50 | 206.30 | 00:00:00 | | 2012-01-03 | 4,216,100 | 210.60 | 211.10 | 202.50 | 205.50 | 00:00:00 | | 2012-01-04 | 4,889,000 | 206.20 | 207.90 | 201.50 | 204.80 | 00:00:00 | | 2012-01-05 | 3,501,300 | 205.10 | 206.10 | 200.90 | 201.90 | 00:00:00 | | 2012-01-06 | 3,251,400 | 202.90 | 204.30 | 199.40 | 200.90 | 00:00:00 | | 2012-01-09 | 3,511,700 | 201.90 | 202.50 | 198.00 | 198.90 | 00:00:00 | | 2012-01-10 | 3,412,100 | 201.70 | 204.46 | 200.95 | 203.70 | 00:00:00 | | 2012-01-11 | 3,489,400 | 204.50 | 207.20 | 203.12 | 204.00 | 00:00:00 | | 2012-01-12 | 3,742,000 | 204.70 | 209.01 | 203.82 | 206.20 | 00:00:00 | | 2012-01-13 | 3,501,400 | 208.20 | 208.40 | 201.80 | 204.50 | 00:00:00 | | 2012-01-16 | 3,027,600 | 203.40 | 205.50 | 202.72 | 205.10 | 00:00:00 | | 2012-01-17 | 2,908,200 | 208.60 | 208.60 | 203.70 | 205.10 | 00:00:00 | | 2012-01-18 | 3,969,400 | 205.50 | 207.20 | 202.50 | 203.80 | 00:00:00 | | 2012-01-19 | 4,807,700 | 203.20 | 209.80 | 203.20 | 209.30 | 00:00:00 | | 2012-01-20 | 7,002,600 | 210.00 | 215.70 | 208.00 | 213.70 | 00:00:00 | | 2012-01-23 | 4,960,600 | 214.30 | 220.70 | 211.90 | 219.30 | 00:00:00 | | 2012-01-24 | 5,523,100 | 218.20 | 218.90 | 213.61 | 218.70 | 00:00:00 | | 2012-01-25 | 3,130,400 | 218.70 | 219.90 | 214.90 | 216.70 | 00:00:00 | | 2012-01-26 | 4,212,900 | 217.00 | 220.50 | 214.60 | 219.80 | 00:00:00 | | 2012-01-27 | 3,160,800 | 219.20 | 220.20 | 216.30 | 219.10 | 00:00:00 | | 2012-01-30 | 2,556,600 | 218.00 | 218.00 | 213.00 | 215.10 | 00:00:00 | | 2012-01-31 | 6,177,300 | 216.10 | 219.80 | 214.20 | 217.80 | 00:00:00 | | 2012-02-01 | 5,650,900 | 218.00 | 223.50 | 217.00 | 223.50 | 00:00:00 | | 2012-02-02 | 4,713,200 | 224.80 | 225.30 | 221.80 | 224.40 | 00:00:00 | | 2012-02-03 | 4,497,900 | 224.30 | 230.25 | 223.20 | 229.30 | 00:00:00 | | 2012-02-06 | 3,912,100 | 229.50 | 229.50 | 225.30 | 226.90 | 00:00:00 | | 2012-02-07 | 2,588,800 | 228.00 | 228.80 | 225.90 | 227.90 | 00:00:00 | | 2012-02-08 | 2,795,100 | 228.30 | 229.35 | 227.40 | 228.00 | 00:00:00 | | 2012-02-09 | 4,268,200 | 229.00 | 231.40 | 226.70 | 230.00 | 00:00:00 | | 2012-02-10 | 2,961,600 | 229.50 | 229.50 | 223.90 | 225.10 | 00:00:00 | | 2012-02-13 | 3,594,300 | 227.60 | 229.90 | 226.00 | 227.90 | 00:00:00 | | 2012-02-14 | 2,317,600 | 226.60 | 230.00 | 226.60 | 228.80 | 00:00:00 | | 2012-02-15 | 3,178,700 | 231.00 | 232.29 | 228.40 | 231.00 | 00:00:00 | | 2012-02-16 | 2,893,200 | 228.80 | 229.90 | 226.30 | 229.90 | 00:00:00 | | 2012-02-17 | 5,296,600 | 230.60 | 235.20 | 229.15 | 233.90 | 00:00:00 | | 2012-02-20 | 5,795,500 | 235.00 | 236.09 | 233.30 | 235.60 | 00:00:00 | | 2012-02-21 | 4,039,200 | 235.50 | 235.70 | 232.40 | 233.90 | 00:00:00 | | 2012-02-22 | 4,238,700 | 235.00 | 235.00 | 231.20 | 232.10 | 00:00:00 | | 2012-02-23 | 3,121,900 | 231.60 | 234.40 | 230.85 | 233.50 | 00:00:00 | | 2012-02-24 | 3,447,500 | 234.00 | 235.80 | 233.05 | 235.40 | 00:00:00 | | 2012-02-27 | 3,146,800 | 233.80 | 234.94 | 231.32 | 234.90 | 00:00:00 | | 2012-02-28 | 3,316,100 | 236.00 | 236.40 | 232.92 | 235.20 | 00:00:00 | | 2012-02-29 | 7,662,100 | 233.80 | 237.30 | 232.42 | 232.50 | 00:00:00 | | 2012-03-01 | 4,201,200 | 232.20 | 238.90 | 231.15 | 237.10 | 00:00:00 | | 2012-03-02 | 3,750,100 | 237.20 | 238.54 | 234.30 | 236.40 | 00:00:00 | | 2012-03-05 | 3,497,800 | 234.70 | 237.61 | 233.50 | 236.00 | 00:00:00 | | 2012-03-06 | 4,514,400 | 234.80 | 235.50 | 228.30 | 230.20 | 00:00:00 | | 2012-03-07 | 3,262,200 | 229.70 | 234.00 | 229.50 | 233.30 | 00:00:00 | | 2012-03-08 | 4,973,800 | 235.00 | 237.50 | 233.43 | 237.20 | 00:00:00 | | 2012-03-09 | 3,714,800 | 238.20 | 238.20 | 232.20 | 236.80 | 00:00:00 | | 2012-03-12 | 4,192,400 | 235.20 | 238.90 | 235.10 | 237.60 | 00:00:00 | | 2012-03-13 | 10,623,200 | 242.00 | 245.96 | 237.20 | 238.50 | 00:00:00 | | 2012-03-14 | 7,048,600 | 239.70 | 247.10 | 239.30 | 246.00 | 00:00:00 | | 2012-03-15 | 7,170,200 | 246.50 | 249.03 | 244.80 | 247.90 | 00:00:00 | | 2012-03-16 | 10,728,500 | 248.30 | 252.91 | 244.30 | 250.70 | 00:00:00 | | 2012-03-19 | 6,400,500 | 249.90 | 249.90 | 244.90 | 247.70 | 00:00:00 | | 2012-03-20 | 4,463,100 | 246.40 | 248.50 | 244.40 | 245.20 | 00:00:00 | | 2012-03-21 | 7,595,800 | 236.00 | 239.40 | 235.50 | 236.50 | 00:00:00 | | 2012-03-23 | 4,133,600 | 234.60 | 235.20 | 231.40 | 234.00 | 00:00:00 | | 2012-03-26 | 5,890,300 | 236.20 | 236.40 | 231.00 | 233.70 | 00:00:00 | | 2012-03-27 | 6,465,600 | 236.10 | 236.91 | 230.50 | 231.70 | 00:00:00 | | 2012-03-28 | 6,157,800 | 232.00 | 233.80 | 230.70 | 231.00 | 00:00:00 | | 2012-03-29 | 7,632,700 | 231.00 | 233.00 | 225.60 | 228.30 | 00:00:00 | | 2012-03-30 | 5,814,000 | 228.70 | 230.45 | 227.70 | 229.70 | 00:00:00 | | 2012-04-02 | 5,621,600 | 230.10 | 231.10 | 225.30 | 231.10 | 00:00:00 | | 2012-04-03 | 3,599,000 | 231.30 | 232.00 | 228.70 | 228.80 | 00:00:00 | | 2012-04-04 | 4,709,700 | 228.60 | 228.60 | 220.90 | 222.30 | 00:00:00 | | 2012-04-05 | 4,342,500 | 222.70 | 223.40 | 218.90 | 222.20 | 00:00:00 | | 2012-04-10 | 5,440,200 | 220.00 | 220.97 | 217.00 | 217.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
