|
 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 | | 2012-04-10 | 5,440,200 | 220.00 | 220.97 | 217.00 | 217.00 | 00:00:00 | | 2012-04-11 | 6,894,900 | 215.70 | 221.00 | 215.00 | 219.70 | 00:00:00 | | 2012-04-12 | 4,811,200 | 220.30 | 224.70 | 218.30 | 224.10 | 00:00:00 | | 2012-04-13 | 4,253,400 | 223.50 | 225.40 | 220.10 | 220.90 | 00:00:00 | | 2012-04-16 | 4,402,100 | 219.80 | 222.04 | 217.80 | 220.30 | 00:00:00 | | 2012-04-17 | 3,915,000 | 220.50 | 227.30 | 220.00 | 226.80 | 00:00:00 | | 2012-04-18 | 5,819,200 | 226.30 | 229.30 | 223.70 | 225.50 | 00:00:00 | | 2012-04-19 | 5,874,100 | 226.80 | 230.30 | 225.60 | 228.50 | 00:00:00 | | 2012-04-20 | 5,945,700 | 228.40 | 231.70 | 226.80 | 229.10 | 00:00:00 | | 2012-04-23 | 4,350,600 | 227.90 | 229.00 | 221.20 | 222.90 | 00:00:00 | | 2012-04-24 | 5,501,200 | 225.30 | 225.80 | 221.40 | 224.00 | 00:00:00 | | 2012-04-25 | 6,933,200 | 229.50 | 230.30 | 224.32 | 225.10 | 00:00:00 | | 2012-04-26 | 6,725,200 | 226.30 | 227.30 | 221.40 | 224.10 | 00:00:00 | | 2012-04-27 | 3,689,300 | 223.40 | 227.50 | 221.10 | 226.90 | 00:00:00 | | 2012-04-30 | 3,919,700 | 228.10 | 228.10 | 223.20 | 223.60 | 00:00:00 | | 2012-05-01 | 1,461,500 | 224.80 | 226.30 | 223.30 | 225.50 | 00:00:00 | | 2012-05-02 | 5,692,600 | 225.20 | 226.00 | 221.70 | 224.20 | 00:00:00 | | 2012-05-03 | 5,350,900 | 224.10 | 225.50 | 219.00 | 219.70 | 00:00:00 | | 2012-05-04 | 8,228,100 | 218.60 | 219.30 | 212.70 | 214.40 | 00:00:00 | | 2012-05-08 | 5,643,400 | 214.40 | 215.70 | 210.00 | 210.30 | 00:00:00 | | 2012-05-09 | 4,386,300 | 212.10 | 212.40 | 204.20 | 207.80 | 00:00:00 | | 2012-05-10 | 5,582,900 | 208.00 | 212.05 | 207.90 | 211.10 | 00:00:00 | | 2012-05-11 | 5,125,700 | 210.80 | 213.60 | 208.80 | 213.60 | 00:00:00 | | 2012-05-14 | 3,921,700 | 211.80 | 211.80 | 206.70 | 208.40 | 00:00:00 | | 2012-05-16 | 5,003,200 | 203.00 | 209.10 | 201.50 | 207.20 | 00:00:00 | | 2012-05-17 | 3,900,400 | 208.10 | 208.10 | 200.80 | 202.60 | 00:00:00 | | 2012-05-18 | 4,534,700 | 200.00 | 205.00 | 199.00 | 201.50 | 00:00:00 | | 2012-05-21 | 4,329,800 | 200.80 | 205.10 | 200.40 | 204.40 | 00:00:00 | | 2012-05-22 | 4,056,400 | 205.70 | 210.00 | 203.30 | 210.00 | 00:00:00 | | 2012-05-23 | 3,783,900 | 207.10 | 208.30 | 202.00 | 202.00 | 00:00:00 | | 2012-05-24 | 2,309,600 | 204.40 | 207.40 | 203.20 | 205.90 | 00:00:00 | | 2012-05-25 | 2,275,200 | 206.80 | 209.10 | 204.40 | 205.70 | 00:00:00 | | 2012-05-28 | 2,630,000 | 208.70 | 209.05 | 204.20 | 205.70 | 00:00:00 | | 2012-05-29 | 2,785,200 | 208.00 | 208.10 | 205.60 | 207.20 | 00:00:00 | | 2012-05-30 | 3,025,500 | 205.30 | 206.15 | 202.10 | 202.40 | 00:00:00 | | 2012-05-31 | 6,712,300 | 202.60 | 205.21 | 202.60 | 204.70 | 00:00:00 | | 2012-06-01 | 6,911,700 | 205.80 | 207.50 | 202.40 | 204.00 | 00:00:00 | | 2012-06-06 | 6,122,800 | 205.40 | 212.80 | 205.40 | 212.80 | 00:00:00 | | 2012-06-07 | 5,642,400 | 214.60 | 218.80 | 213.10 | 216.30 | 00:00:00 | | 2012-06-08 | 7,842,900 | 215.50 | 220.80 | 215.35 | 220.40 | 00:00:00 | | 2012-06-11 | 4,267,300 | 225.90 | 225.90 | 216.70 | 218.10 | 00:00:00 | | 2012-06-12 | 5,049,700 | 217.50 | 219.60 | 214.30 | 217.10 | 00:00:00 | | 2012-06-13 | 4,520,900 | 218.50 | 220.20 | 215.70 | 218.40 | 00:00:00 | | 2012-06-14 | 3,566,700 | 217.00 | 219.90 | 215.90 | 219.40 | 00:00:00 | | 2012-06-15 | 11,736,600 | 221.50 | 223.60 | 219.77 | 219.90 | 00:00:00 | | 2012-06-18 | 3,823,500 | 224.70 | 224.90 | 218.20 | 219.30 | 00:00:00 | | 2012-06-19 | 3,196,300 | 220.90 | 225.80 | 219.00 | 225.80 | 00:00:00 | | 2012-06-20 | 4,473,500 | 225.80 | 230.30 | 225.30 | 228.90 | 00:00:00 | | 2012-06-21 | 5,277,700 | 227.60 | 233.50 | 227.60 | 230.70 | 00:00:00 | | 2012-06-22 | 3,695,100 | 229.00 | 230.35 | 225.30 | 226.50 | 00:00:00 | | 2012-06-25 | 3,448,200 | 226.00 | 226.90 | 223.02 | 223.50 | 00:00:00 | | 2012-06-26 | 3,729,500 | 224.40 | 224.90 | 222.08 | 222.90 | 00:00:00 | | 2012-06-27 | 4,237,200 | 224.30 | 226.20 | 222.60 | 225.40 | 00:00:00 | | 2012-06-28 | 3,909,100 | 226.70 | 228.10 | 224.20 | 226.80 | 00:00:00 | | 2012-06-29 | 4,721,300 | 233.00 | 235.20 | 230.10 | 233.40 | 00:00:00 | | 2012-07-02 | 3,389,500 | 233.00 | 236.10 | 232.40 | 234.40 | 00:00:00 | | 2012-07-03 | 2,127,200 | 234.20 | 237.50 | 234.10 | 235.30 | 00:00:00 | | 2012-07-04 | 2,579,700 | 235.40 | 235.40 | 233.00 | 233.90 | 00:00:00 | | 2012-07-05 | 4,187,100 | 234.40 | 235.90 | 231.90 | 234.00 | 00:00:00 | | 2012-07-06 | 2,888,000 | 233.60 | 235.01 | 231.90 | 232.70 | 00:00:00 | | 2012-07-09 | 3,614,600 | 232.90 | 233.60 | 227.70 | 231.00 | 00:00:00 | | 2012-07-10 | 4,367,500 | 231.00 | 235.70 | 230.70 | 234.40 | 00:00:00 | | 2012-07-11 | 2,570,700 | 233.90 | 235.80 | 231.70 | 233.70 | 00:00:00 | | 2012-07-12 | 5,354,600 | 233.30 | 235.20 | 230.50 | 231.30 | 00:00:00 | | 2012-07-13 | 1,443,200 | 232.80 | 235.70 | 232.00 | 234.80 | 00:00:00 | | 2012-07-16 | 1,701,700 | 236.00 | 237.70 | 234.70 | 237.40 | 00:00:00 | | 2012-07-17 | 2,696,100 | 238.20 | 238.20 | 234.80 | 236.00 | 00:00:00 | | 2012-07-18 | 2,160,700 | 237.30 | 239.70 | 235.70 | 239.20 | 00:00:00 | | 2012-07-19 | 3,413,400 | 239.60 | 242.40 | 238.30 | 242.10 | 00:00:00 | | 2012-07-20 | 4,819,100 | 242.10 | 242.10 | 236.60 | 238.00 | 00:00:00 | | 2012-07-23 | 3,746,700 | 236.20 | 236.20 | 227.40 | 229.60 | 00:00:00 | | 2012-07-24 | 2,825,700 | 230.90 | 231.70 | 228.40 | 229.30 | 00:00:00 | | 2012-07-25 | 1,576,600 | 228.90 | 230.40 | 227.40 | 229.90 | 00:00:00 | | 2012-07-26 | 3,995,500 | 230.40 | 235.80 | 227.40 | 235.50 | 00:00:00 | | 2012-07-27 | 2,776,200 | 237.70 | 238.90 | 233.10 | 238.90 | 00:00:00 | | 2012-07-31 | 2,718,500 | 242.40 | 245.10 | 242.10 | 243.00 | 00:00:00 | | 2012-08-01 | 3,023,500 | 242.30 | 245.65 | 241.60 | 245.30 | 00:00:00 | | 2012-08-02 | 3,735,800 | 245.90 | 250.00 | 244.40 | 245.80 | 00:00:00 | | 2012-08-03 | 6,010,600 | 247.00 | 255.01 | 243.30 | 253.30 | 00:00:00 | | 2012-08-06 | 4,365,200 | 252.80 | 255.70 | 249.70 | 254.00 | 00:00:00 | | 2012-08-07 | 4,972,600 | 254.30 | 255.05 | 252.00 | 254.10 | 00:00:00 | | 2012-08-08 | 4,204,500 | 253.00 | 254.40 | 252.20 | 254.10 | 00:00:00 | | 2012-08-09 | 4,989,800 | 255.10 | 256.90 | 253.30 | 256.00 | 00:00:00 | | 2012-08-10 | 3,061,000 | 255.00 | 258.00 | 254.20 | 257.50 | 00:00:00 | | 2012-08-14 | 14,237,700 | 267.40 | 281.20 | 259.40 | 277.40 | 00:00:00 | | 2012-08-15 | 12,330,100 | 278.50 | 279.90 | 274.52 | 275.30 | 00:00:00 | | 2012-08-16 | 6,670,600 | 276.70 | 277.80 | 272.40 | 273.90 | 00:00:00 | | 2012-08-17 | 6,242,700 | 276.30 | 278.76 | 274.30 | 276.50 | 00:00:00 | | 2012-08-20 | 4,789,000 | 277.00 | 277.90 | 272.80 | 273.50 | 00:00:00 | | 2012-08-21 | 4,466,200 | 273.80 | 278.00 | 273.60 | 276.40 | 00:00:00 | | 2012-08-22 | 5,488,900 | 269.70 | 271.50 | 268.20 | 268.90 | 00:00:00 | | 2012-08-23 | 4,908,500 | 271.40 | 272.30 | 265.70 | 266.40 | 00:00:00 | | 2012-08-24 | 5,896,000 | 266.80 | 267.30 | 264.71 | 266.10 | 00:00:00 | | 2012-08-28 | 3,116,200 | 266.30 | 268.00 | 265.00 | 265.90 | 00:00:00 | | 2012-08-29 | 3,872,600 | 265.60 | 266.20 | 263.70 | 265.10 | 00:00:00 | | 2012-08-30 | 2,736,400 | 264.60 | 266.20 | 263.80 | 264.50 | 00:00:00 | | 2012-08-31 | 3,662,900 | 264.90 | 267.30 | 263.50 | 265.30 | 00:00:00 | | 2012-09-03 | 2,698,400 | 265.50 | 267.50 | 262.20 | 266.80 | 00:00:00 | | 2012-09-04 | 3,282,700 | 267.10 | 267.10 | 263.00 | 264.40 | 00:00:00 | | 2012-09-05 | 2,949,700 | 264.20 | 269.30 | 263.40 | 268.40 | 00:00:00 | | 2012-09-06 | 4,263,400 | 269.00 | 276.70 | 267.90 | 276.40 | 00:00:00 | | 2012-09-07 | 4,672,100 | 276.60 | 278.50 | 273.50 | 277.40 | 00:00:00 | | 2012-09-10 | 3,029,100 | 277.20 | 278.60 | 275.00 | 275.50 | 00:00:00 | | 2012-09-11 | 3,041,900 | 275.20 | 276.30 | 271.83 | 274.80 | 00:00:00 | | 2012-09-12 | 3,928,400 | 275.80 | 279.90 | 274.70 | 276.30 | 00:00:00 | | 2012-09-13 | 3,318,200 | 276.50 | 280.20 | 275.55 | 279.70 | 00:00:00 | | 2012-09-14 | 18,336,300 | 285.10 | 286.30 | 282.10 | 283.10 | 00:00:00 | | 2012-09-17 | 3,901,500 | 281.90 | 283.90 | 278.70 | 281.00 | 00:00:00 | | 2012-09-18 | 4,654,800 | 281.10 | 281.14 | 277.82 | 279.50 | 00:00:00 | | 2012-09-19 | 4,004,500 | 281.00 | 281.00 | 276.60 | 278.20 | 00:00:00 | | 2012-09-20 | 2,830,800 | 277.60 | 278.30 | 275.90 | 277.70 | 00:00:00 | | 2012-09-21 | 6,230,800 | 278.90 | 280.80 | 276.90 | 278.60 | 00:00:00 | | 2012-09-24 | 1,826,900 | 276.70 | 278.15 | 275.40 | 277.80 | 00:00:00 | | 2012-09-25 | 2,714,700 | 277.40 | 281.30 | 276.00 | 280.50 | 00:00:00 | | 2012-09-27 | 3,352,100 | 274.70 | 274.70 | 271.70 | 273.30 | 00:00:00 | | 2012-09-28 | 4,193,500 | 274.70 | 275.70 | 272.02 | 272.70 | 00:00:00 | | 2012-10-01 | 2,692,400 | 271.60 | 279.00 | 270.90 | 278.00 | 00:00:00 | | 2012-10-02 | 3,762,400 | 276.40 | 278.20 | 274.80 | 277.60 | 00:00:00 | | 2012-10-03 | 2,621,300 | 276.90 | 279.80 | 275.50 | 279.00 | 00:00:00 | | 2012-10-04 | 3,642,100 | 280.40 | 281.82 | 279.00 | 280.40 | 00:00:00 | | 2012-10-05 | 3,117,500 | 280.50 | 284.10 | 278.40 | 283.80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
