|
 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 | | 2016-06-22 | 6,402,700 | 333.10 | 343.50 | 329.10 | 340.70 | 00:00:00 | | 2016-06-23 | 6,726,700 | 343.20 | 349.70 | 339.00 | 343.30 | 00:00:00 | | 2016-06-24 | 25,004,400 | 296.00 | 300.00 | 248.20 | 283.90 | 00:00:00 | | 2016-06-28 | 9,077,500 | 274.30 | 279.80 | 270.70 | 276.80 | 00:00:00 | | 2016-06-29 | 8,173,900 | 283.80 | 288.00 | 278.30 | 288.00 | 00:00:00 | | 2016-07-11 | 5,232,700 | 272.00 | 278.10 | 267.90 | 276.30 | 00:00:00 | | 2016-07-12 | 6,996,700 | 277.30 | 285.90 | 276.30 | 283.00 | 00:00:00 | | 2016-07-13 | 8,025,500 | 283.00 | 286.50 | 262.63 | 282.30 | 00:00:00 | | 2016-07-14 | 6,728,300 | 284.90 | 292.00 | 282.00 | 288.00 | 00:00:00 | | 2016-07-15 | 5,841,900 | 288.10 | 291.20 | 283.80 | 284.50 | 00:00:00 | | 2016-07-19 | 4,741,000 | 287.00 | 288.30 | 280.30 | 284.50 | 00:00:00 | | 2016-07-20 | 4,360,600 | 286.50 | 291.10 | 283.40 | 290.60 | 00:00:00 | | 2016-07-25 | 4,137,100 | 288.20 | 293.20 | 287.20 | 291.10 | 00:00:00 | | 2016-07-26 | 5,930,200 | 290.60 | 295.00 | 289.50 | 293.60 | 00:00:00 | | 2016-07-27 | 4,579,200 | 292.60 | 298.60 | 292.20 | 297.50 | 00:00:00 | | 2016-07-28 | 4,088,600 | 298.10 | 298.90 | 292.20 | 292.20 | 00:00:00 | | 2016-07-29 | 7,435,100 | 293.90 | 303.20 | 290.90 | 302.90 | 00:00:00 | | 2016-08-09 | 11,961,800 | 319.00 | 341.70 | 316.20 | 340.00 | 00:00:00 | | 2016-08-10 | 9,811,500 | 335.20 | 344.70 | 332.30 | 343.40 | 00:00:00 | | 2016-08-11 | 8,559,200 | 345.30 | 351.00 | 338.20 | 351.00 | 00:00:00 | | 2016-08-12 | 9,929,300 | 350.40 | 356.40 | 350.40 | 354.30 | 00:00:00 | | 2016-08-15 | 5,365,600 | 355.00 | 357.60 | 352.10 | 356.60 | 00:00:00 | | 2016-08-24 | 3,242,100 | 357.50 | 359.50 | 353.10 | 357.80 | 00:00:00 | | 2016-08-25 | 3,724,900 | 356.40 | 356.90 | 352.70 | 354.00 | 00:00:00 | | 2016-08-26 | 3,690,300 | 355.10 | 357.30 | 352.00 | 353.70 | 00:00:00 | | 2016-08-31 | 8,735,400 | 357.60 | 366.90 | 357.50 | 364.50 | 00:00:00 | | 2016-09-01 | 8,283,000 | 365.00 | 370.60 | 361.50 | 364.10 | 00:00:00 | | 2016-09-02 | 6,205,400 | 366.10 | 375.10 | 360.60 | 373.40 | 00:00:00 | | 2016-09-05 | 4,315,300 | 375.10 | 375.10 | 366.76 | 368.00 | 00:00:00 | | 2016-09-06 | 9,327,000 | 369.60 | 369.60 | 360.20 | 361.90 | 00:00:00 | | 2016-09-07 | 9,458,800 | 370.00 | 370.00 | 359.77 | 361.40 | 00:00:00 | | 2016-09-08 | 6,451,100 | 354.40 | 357.80 | 350.30 | 356.50 | 00:00:00 | | 2016-09-12 | 7,340,200 | 346.50 | 346.90 | 339.38 | 342.10 | 00:00:00 | | 2016-09-22 | 3,595,600 | 356.40 | 359.30 | 354.40 | 358.50 | 00:00:00 | | 2016-09-23 | 3,023,400 | 357.80 | 359.00 | 352.82 | 353.20 | 00:00:00 | | 2016-09-29 | 2,642,400 | 345.20 | 348.10 | 343.87 | 345.10 | 00:00:00 | | 2016-09-30 | 4,213,400 | 337.20 | 344.70 | 332.50 | 343.90 | 00:00:00 | | 2016-10-04 | 10,080,700 | 348.00 | 361.20 | 346.90 | 358.50 | 00:00:00 | | 2016-10-05 | 6,256,000 | 357.70 | 360.90 | 351.65 | 360.00 | 00:00:00 | | 2016-10-17 | 6,457,600 | 336.60 | 338.50 | 324.11 | 324.60 | 00:00:00 | | 2016-10-18 | 7,926,600 | 326.30 | 331.13 | 325.60 | 326.60 | 00:00:00 | | 2016-10-19 | 4,467,100 | 326.50 | 332.00 | 324.60 | 330.50 | 00:00:00 | | 2016-10-24 | 4,160,500 | 339.90 | 344.10 | 339.20 | 341.40 | 00:00:00 | | 2016-10-25 | 4,466,800 | 342.60 | 343.60 | 338.40 | 339.80 | 00:00:00 | | 2016-10-26 | 3,003,000 | 337.70 | 340.40 | 332.90 | 336.60 | 00:00:00 | | 2016-11-03 | 4,852,300 | 334.30 | 347.70 | 333.20 | 341.70 | 00:00:00 | | 2016-11-04 | 5,653,300 | 337.80 | 339.40 | 330.70 | 331.30 | 00:00:00 | | 2016-11-09 | 8,572,500 | 326.50 | 354.10 | 322.76 | 353.70 | 00:00:00 | | 2016-11-10 | 9,330,200 | 357.40 | 370.50 | 357.40 | 362.20 | 00:00:00 | | 2016-11-21 | 4,206,300 | 343.20 | 346.20 | 341.20 | 342.80 | 00:00:00 | | 2016-11-22 | 5,193,700 | 346.00 | 355.80 | 344.80 | 353.40 | 00:00:00 | | 2016-11-23 | 3,703,600 | 353.10 | 357.00 | 349.60 | 352.00 | 00:00:00 | | 2016-11-28 | 3,764,000 | 343.60 | 345.13 | 339.00 | 343.60 | 00:00:00 | | 2016-11-29 | 3,793,300 | 344.70 | 347.90 | 341.60 | 347.80 | 00:00:00 | | 2016-11-30 | 5,379,400 | 349.30 | 351.90 | 345.50 | 345.60 | 00:00:00 | | 2016-12-01 | 4,823,700 | 342.10 | 346.00 | 340.30 | 345.00 | 00:00:00 | | 2016-12-02 | 4,046,500 | 343.60 | 347.60 | 341.40 | 345.70 | 00:00:00 | | 2016-12-05 | 3,686,700 | 344.00 | 352.20 | 341.30 | 352.00 | 00:00:00 | | 2016-12-22 | 2,418,900 | 361.90 | 366.10 | 361.70 | 366.10 | 00:00:00 | | 2016-12-23 | 1,208,700 | 368.20 | 369.80 | 363.10 | 364.20 | 00:00:00 | | 2017-01-02 | 0 | 372.00 | 372.00 | 372.00 | 372.00 | 00:00:00 | | 2017-01-26 | 8,026,100 | 351.50 | 355.80 | 350.00 | 351.90 | 00:00:00 | | 2017-01-27 | 5,864,100 | 352.00 | 353.10 | 347.40 | 350.50 | 00:00:00 | | 2017-02-02 | 4,036,600 | 348.60 | 350.40 | 345.60 | 348.30 | 00:00:00 | | 2017-02-03 | 5,503,000 | 347.60 | 357.30 | 346.30 | 356.20 | 00:00:00 | | 2017-02-06 | 3,645,300 | 355.30 | 356.70 | 350.10 | 350.70 | 00:00:00 | | 2017-02-09 | 4,224,400 | 357.70 | 366.90 | 356.60 | 365.40 | 00:00:00 | | 2017-02-10 | 6,648,800 | 367.20 | 371.70 | 365.50 | 370.40 | 00:00:00 | | 2017-02-13 | 4,613,600 | 370.20 | 371.50 | 363.50 | 367.40 | 00:00:00 | | 2017-02-14 | 4,133,100 | 367.10 | 368.16 | 364.00 | 367.20 | 00:00:00 | | 2017-02-15 | 4,306,100 | 367.90 | 371.10 | 365.10 | 367.80 | 00:00:00 | | 2017-02-16 | 3,494,900 | 367.40 | 370.30 | 365.99 | 367.60 | 00:00:00 | | 2017-02-17 | 3,387,100 | 368.50 | 371.10 | 362.37 | 367.20 | 00:00:00 | | 2017-02-20 | 4,577,700 | 369.00 | 375.40 | 367.20 | 375.40 | 00:00:00 | | 2017-02-21 | 5,284,200 | 375.90 | 378.00 | 371.20 | 375.50 | 00:00:00 | | 2017-02-22 | 4,967,800 | 376.30 | 379.10 | 375.00 | 376.00 | 00:00:00 | | 2017-02-23 | 8,783,500 | 377.30 | 379.50 | 374.56 | 375.10 | 00:00:00 | | 2017-02-24 | 8,960,200 | 375.60 | 380.00 | 360.80 | 369.40 | 00:00:00 | | 2017-02-27 | 6,193,500 | 367.60 | 371.20 | 363.80 | 364.50 | 00:00:00 | | 2017-03-02 | 5,202,600 | 370.00 | 372.30 | 368.80 | 372.00 | 00:00:00 | | 2017-03-03 | 4,593,900 | 372.00 | 380.85 | 370.50 | 378.50 | 00:00:00 | | 2017-03-07 | 9,414,000 | 399.70 | 400.40 | 381.40 | 384.90 | 00:00:00 | | 2017-03-08 | 9,757,600 | 385.30 | 389.60 | 381.00 | 381.30 | 00:00:00 | | 2017-03-13 | 10,232,000 | 379.40 | 379.40 | 371.20 | 371.50 | 00:00:00 | | 2017-03-16 | 8,209,800 | 365.60 | 365.80 | 357.38 | 359.90 | 00:00:00 | | 2017-03-17 | 10,480,900 | 361.20 | 363.00 | 356.07 | 359.80 | 00:00:00 | | 2017-03-29 | 10,557,200 | 362.50 | 363.30 | 354.10 | 354.40 | 00:00:00 | | 2017-03-30 | 5,808,700 | 354.20 | 357.30 | 354.00 | 355.90 | 00:00:00 | | 2017-03-31 | 9,014,200 | 356.20 | 356.50 | 352.10 | 354.70 | 00:00:00 | | 2017-04-03 | 6,168,600 | 356.20 | 357.30 | 339.67 | 351.10 | 00:00:00 | | 2017-04-06 | 6,737,300 | 350.90 | 356.10 | 349.00 | 355.80 | 00:00:00 | | 2017-04-07 | 18,659,500 | 358.00 | 368.90 | 349.15 | 368.70 | 00:00:00 | | 2017-04-13 | 8,811,200 | 366.80 | 369.01 | 363.30 | 368.70 | 00:00:00 | | 2017-04-17 | 0 | 368.70 | 368.70 | 368.70 | 368.70 | 00:00:00 | | 2017-04-18 | 7,791,400 | 369.00 | 369.00 | 357.97 | 358.30 | 00:00:00 | | 2017-04-19 | 6,493,900 | 358.80 | 360.20 | 356.80 | 358.90 | 00:00:00 | | 2017-05-08 | 3,714,400 | 379.90 | 380.30 | 376.60 | 379.50 | 00:00:00 | | 2017-05-09 | 3,290,400 | 379.50 | 382.00 | 378.30 | 381.00 | 00:00:00 | | 2017-05-10 | 5,292,900 | 380.00 | 386.47 | 379.50 | 385.50 | 00:00:00 | | 2017-05-11 | 5,812,900 | 385.80 | 386.50 | 382.30 | 385.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
