|
 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 | | 2014-06-17 | 3,094,500 | 384.90 | 385.20 | 381.20 | 381.60 | 00:00:00 | | 2014-06-18 | 1,901,700 | 382.40 | 386.20 | 380.40 | 381.20 | 00:00:00 | | 2014-06-26 | 2,810,500 | 372.90 | 375.26 | 371.30 | 373.30 | 00:00:00 | | 2014-06-27 | 2,624,300 | 375.50 | 377.00 | 373.90 | 375.00 | 00:00:00 | | 2014-07-03 | 3,210,500 | 377.40 | 383.80 | 376.90 | 383.20 | 00:00:00 | | 2014-07-04 | 1,931,200 | 383.30 | 384.06 | 379.65 | 382.80 | 00:00:00 | | 2014-07-07 | 2,533,800 | 382.70 | 383.90 | 378.71 | 379.60 | 00:00:00 | | 2014-07-08 | 4,029,500 | 380.60 | 380.60 | 377.12 | 379.90 | 00:00:00 | | 2014-07-09 | 2,868,200 | 379.50 | 379.80 | 376.60 | 378.00 | 00:00:00 | | 2014-07-10 | 3,793,500 | 377.50 | 378.77 | 372.32 | 376.70 | 00:00:00 | | 2014-07-11 | 2,167,200 | 377.60 | 379.30 | 376.40 | 377.70 | 00:00:00 | | 2014-07-21 | 2,245,800 | 379.10 | 381.00 | 375.90 | 377.80 | 00:00:00 | | 2014-07-24 | 2,180,100 | 381.60 | 383.70 | 379.00 | 382.60 | 00:00:00 | | 2014-07-25 | 2,059,800 | 381.10 | 385.50 | 380.80 | 382.80 | 00:00:00 | | 2014-07-28 | 2,018,500 | 384.20 | 385.90 | 380.30 | 382.60 | 00:00:00 | | 2014-07-31 | 3,403,500 | 376.70 | 377.80 | 373.60 | 374.80 | 00:00:00 | | 2014-08-01 | 3,738,200 | 373.70 | 373.80 | 363.80 | 365.50 | 00:00:00 | | 2014-08-11 | 3,242,900 | 364.20 | 365.50 | 362.10 | 364.40 | 00:00:00 | | 2014-08-14 | 3,698,300 | 365.20 | 368.90 | 364.10 | 366.50 | 00:00:00 | | 2014-08-15 | 3,666,600 | 366.50 | 370.30 | 366.44 | 368.50 | 00:00:00 | | 2014-08-25 | 0 | 376.10 | 376.10 | 376.10 | 376.10 | 00:00:00 | | 2014-08-28 | 4,057,400 | 381.10 | 382.70 | 377.80 | 381.20 | 00:00:00 | | 2014-08-29 | 4,278,200 | 382.00 | 384.50 | 380.96 | 384.40 | 00:00:00 | | 2014-09-01 | 3,063,000 | 383.30 | 385.30 | 381.30 | 383.90 | 00:00:00 | | 2014-09-04 | 21,872,200 | 423.80 | 427.60 | 408.80 | 417.20 | 00:00:00 | | 2014-09-05 | 5,529,800 | 418.00 | 418.20 | 409.80 | 416.50 | 00:00:00 | | 2014-10-02 | 4,173,900 | 408.40 | 409.40 | 399.20 | 399.20 | 00:00:00 | | 2014-10-03 | 3,595,200 | 400.80 | 404.50 | 397.50 | 403.10 | 00:00:00 | | 2014-10-07 | 4,098,800 | 401.70 | 401.75 | 396.70 | 398.20 | 00:00:00 | | 2014-10-08 | 3,659,400 | 397.10 | 401.40 | 394.70 | 399.60 | 00:00:00 | | 2014-10-13 | 4,125,800 | 381.20 | 386.40 | 380.80 | 385.10 | 00:00:00 | | 2014-10-20 | 3,483,600 | 383.10 | 384.80 | 377.40 | 378.80 | 00:00:00 | | 2014-10-28 | 3,501,900 | 388.00 | 388.69 | 385.10 | 385.30 | 00:00:00 | | 2014-10-29 | 5,097,700 | 388.10 | 388.48 | 376.90 | 384.10 | 00:00:00 | | 2014-10-30 | 3,612,900 | 390.50 | 390.50 | 380.70 | 388.90 | 00:00:00 | | 2014-10-31 | 4,783,000 | 394.00 | 397.20 | 391.90 | 393.70 | 00:00:00 | | 2014-11-03 | 4,937,500 | 391.80 | 394.08 | 384.17 | 385.10 | 00:00:00 | | 2014-11-18 | 2,850,000 | 411.10 | 414.00 | 409.30 | 412.40 | 00:00:00 | | 2014-11-19 | 2,593,000 | 413.40 | 415.50 | 412.30 | 414.00 | 00:00:00 | | 2014-11-20 | 2,831,900 | 414.30 | 415.00 | 410.70 | 414.10 | 00:00:00 | | 2014-11-21 | 3,827,100 | 416.10 | 418.18 | 413.10 | 415.60 | 00:00:00 | | 2014-12-04 | 2,706,200 | 422.10 | 423.40 | 417.50 | 418.90 | 00:00:00 | | 2014-12-05 | 3,972,100 | 421.90 | 429.30 | 421.89 | 426.30 | 00:00:00 | | 2014-12-16 | 6,133,300 | 385.70 | 396.00 | 381.40 | 396.00 | 00:00:00 | | 2014-12-17 | 3,579,800 | 390.40 | 394.50 | 385.60 | 392.90 | 00:00:00 | | 2014-12-25 | 0 | 408.80 | 408.80 | 408.80 | 408.80 | 00:00:00 | | 2014-12-26 | 0 | 408.80 | 408.80 | 408.80 | 408.80 | 00:00:00 | | 2015-01-01 | 0 | 400.10 | 400.10 | 400.10 | 400.10 | 00:00:00 | | 2015-01-02 | 2,580,800 | 402.50 | 403.70 | 395.20 | 399.70 | 00:00:00 | | 2015-01-09 | 3,385,300 | 394.30 | 396.70 | 386.10 | 388.30 | 00:00:00 | | 2015-01-12 | 3,143,000 | 388.90 | 393.10 | 384.60 | 389.40 | 00:00:00 | | 2015-01-13 | 2,897,600 | 388.70 | 395.30 | 387.50 | 394.10 | 00:00:00 | | 2015-01-14 | 5,664,200 | 387.80 | 388.80 | 376.20 | 378.40 | 00:00:00 | | 2015-01-15 | 6,179,200 | 381.50 | 387.40 | 372.28 | 387.40 | 00:00:00 | | 2015-01-16 | 4,555,700 | 384.90 | 395.18 | 384.20 | 394.00 | 00:00:00 | | 2015-01-22 | 5,143,200 | 405.90 | 406.45 | 398.10 | 402.00 | 00:00:00 | | 2015-01-23 | 3,991,100 | 403.50 | 406.17 | 401.52 | 403.80 | 00:00:00 | | 2015-01-26 | 3,870,300 | 402.20 | 406.81 | 401.10 | 405.00 | 00:00:00 | | 2015-01-27 | 2,749,500 | 406.00 | 408.75 | 400.96 | 403.90 | 00:00:00 | | 2015-01-28 | 3,242,600 | 406.00 | 406.90 | 402.17 | 405.10 | 00:00:00 | | 2015-01-29 | 4,125,800 | 399.90 | 406.40 | 398.60 | 405.50 | 00:00:00 | | 2015-01-30 | 3,699,800 | 407.50 | 408.70 | 402.80 | 403.00 | 00:00:00 | | 2015-02-12 | 2,513,300 | 395.00 | 402.30 | 395.00 | 400.10 | 00:00:00 | | 2015-02-13 | 2,737,000 | 399.70 | 403.50 | 397.20 | 399.20 | 00:00:00 | | 2015-02-17 | 2,517,800 | 406.00 | 406.00 | 396.80 | 404.10 | 00:00:00 | | 2015-02-18 | 4,754,200 | 403.80 | 410.30 | 402.80 | 406.20 | 00:00:00 | | 2015-02-19 | 3,763,400 | 405.20 | 410.20 | 401.80 | 408.50 | 00:00:00 | | 2015-02-20 | 10,752,300 | 410.50 | 425.00 | 406.61 | 419.60 | 00:00:00 | | 2015-02-26 | 3,039,100 | 426.70 | 427.30 | 423.10 | 427.30 | 00:00:00 | | 2015-02-27 | 3,928,600 | 428.10 | 428.10 | 423.00 | 425.80 | 00:00:00 | | 2015-03-02 | 3,692,700 | 424.70 | 426.00 | 421.20 | 423.30 | 00:00:00 | | 2015-03-03 | 4,963,400 | 425.40 | 426.60 | 421.00 | 421.70 | 00:00:00 | | 2015-03-04 | 4,338,200 | 423.80 | 424.65 | 417.40 | 423.20 | 00:00:00 | | 2015-03-05 | 8,577,700 | 425.40 | 442.00 | 424.04 | 442.00 | 00:00:00 | | 2015-03-06 | 7,738,100 | 442.40 | 445.04 | 440.00 | 445.00 | 00:00:00 | | 2015-03-09 | 5,382,200 | 442.60 | 447.40 | 440.00 | 446.70 | 00:00:00 | | 2015-03-16 | 7,817,900 | 465.00 | 469.30 | 460.90 | 468.50 | 00:00:00 | | 2015-03-17 | 12,571,900 | 468.20 | 471.60 | 467.10 | 469.90 | 00:00:00 | | 2015-03-18 | 5,472,300 | 469.00 | 478.24 | 469.00 | 478.20 | 00:00:00 | | 2015-03-19 | 4,573,700 | 479.60 | 483.20 | 477.30 | 479.70 | 00:00:00 | | 2015-03-20 | 6,043,300 | 482.10 | 486.60 | 477.30 | 486.60 | 00:00:00 | | 2015-03-23 | 3,857,000 | 481.00 | 481.90 | 476.80 | 479.00 | 00:00:00 | | 2015-03-24 | 4,200,900 | 479.20 | 487.40 | 477.31 | 484.60 | 00:00:00 | | 2015-03-25 | 3,499,900 | 486.00 | 486.00 | 479.60 | 479.90 | 00:00:00 | | 2015-03-26 | 7,846,500 | 476.30 | 477.40 | 471.80 | 476.00 | 00:00:00 | | 2015-03-27 | 4,502,700 | 476.70 | 478.87 | 474.20 | 477.00 | 00:00:00 | | 2015-03-30 | 4,058,400 | 481.80 | 483.90 | 476.50 | 480.90 | 00:00:00 | | 2015-04-02 | 5,848,000 | 476.30 | 482.30 | 475.90 | 480.00 | 00:00:00 | | 2015-04-03 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2015-04-06 | 0 | 480.00 | 480.00 | 480.00 | 480.00 | 00:00:00 | | 2015-04-07 | 6,379,900 | 480.40 | 483.70 | 475.80 | 483.40 | 00:00:00 | | 2015-04-08 | 5,485,100 | 480.60 | 485.03 | 477.90 | 482.40 | 00:00:00 | | 2015-04-13 | 4,033,400 | 477.50 | 478.26 | 473.10 | 473.90 | 00:00:00 | | 2015-04-14 | 9,555,400 | 472.30 | 477.30 | 472.30 | 475.10 | 00:00:00 | | 2015-04-15 | 4,325,000 | 475.60 | 475.90 | 470.80 | 473.40 | 00:00:00 | | 2015-04-16 | 7,450,500 | 475.80 | 475.80 | 466.60 | 467.10 | 00:00:00 | | 2015-04-17 | 4,845,800 | 467.60 | 471.00 | 459.30 | 461.40 | 00:00:00 | | 2015-04-20 | 2,689,300 | 461.20 | 465.30 | 460.51 | 463.50 | 00:00:00 | | 2015-04-21 | 3,294,600 | 465.00 | 467.30 | 460.30 | 464.00 | 00:00:00 | | 2015-04-22 | 7,306,000 | 466.30 | 468.20 | 460.50 | 464.50 | 00:00:00 | | 2015-04-30 | 6,547,700 | 461.40 | 469.30 | 459.70 | 467.90 | 00:00:00 | | 2015-05-01 | 3,173,300 | 465.30 | 469.90 | 463.50 | 466.80 | 00:00:00 | | 2015-05-04 | 0 | 466.80 | 466.80 | 466.80 | 466.80 | 00:00:00 | | 2015-05-05 | 6,748,300 | 469.90 | 469.90 | 461.30 | 461.30 | 00:00:00 | | 2015-05-06 | 5,380,200 | 459.40 | 466.20 | 459.40 | 461.20 | 00:00:00 | | 2015-05-18 | 2,562,600 | 481.40 | 485.20 | 477.80 | 481.00 | 00:00:00 | | 2015-05-28 | 2,410,100 | 496.40 | 496.90 | 489.50 | 493.00 | 00:00:00 | | 2015-05-29 | 3,822,300 | 491.80 | 496.40 | 486.20 | 487.70 | 00:00:00 | | 2015-06-01 | 3,770,200 | 489.30 | 491.60 | 482.96 | 486.40 | 00:00:00 | | 2015-06-08 | 2,154,700 | 471.30 | 472.78 | 468.60 | 468.90 | 00:00:00 | | 2015-06-15 | 2,909,200 | 471.00 | 471.60 | 465.30 | 468.00 | 00:00:00 | | 2015-06-16 | 2,716,400 | 465.90 | 470.90 | 463.00 | 469.60 | 00:00:00 | | 2015-06-23 | 4,643,400 | 485.00 | 487.10 | 483.40 | 483.40 | 00:00:00 | | 2015-06-24 | 3,085,900 | 483.10 | 484.60 | 478.00 | 478.00 | 00:00:00 | | 2015-06-25 | 2,682,800 | 475.00 | 480.02 | 474.20 | 476.30 | 00:00:00 | | 2015-06-26 | 2,934,000 | 475.30 | 478.70 | 472.50 | 476.20 | 00:00:00 | | 2015-07-02 | 2,883,200 | 446.60 | 450.85 | 444.30 | 446.10 | 00:00:00 | | 2015-07-03 | 2,013,200 | 444.60 | 447.70 | 443.00 | 443.80 | 00:00:00 | | 2015-07-07 | 5,571,900 | 441.10 | 441.10 | 425.60 | 425.60 | 00:00:00 | | 2015-07-08 | 3,797,000 | 427.80 | 435.00 | 425.00 | 431.10 | 00:00:00 | | 2015-07-17 | 2,030,900 | 462.50 | 465.10 | 460.90 | 463.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
