|
 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 | | 2007-06-28 | 6,333,200 | 337.50 | 338.00 | 335.50 | 335.75 | 00:00:00 | | 2007-06-29 | 11,697,200 | 335.00 | 338.75 | 327.25 | 330.25 | 00:00:00 | | 2007-07-02 | 5,404,700 | 328.00 | 330.00 | 325.00 | 325.00 | 00:00:00 | | 2007-07-03 | 19,157,300 | 326.50 | 329.00 | 325.00 | 328.50 | 00:00:00 | | 2007-07-04 | 7,910,300 | 327.75 | 332.75 | 327.00 | 332.00 | 00:00:00 | | 2007-07-05 | 15,903,800 | 333.75 | 334.50 | 331.50 | 332.75 | 00:00:00 | | 2007-07-06 | 3,733,600 | 331.25 | 333.50 | 328.75 | 331.50 | 00:00:00 | | 2007-07-09 | 5,956,600 | 334.00 | 335.00 | 330.75 | 332.75 | 00:00:00 | | 2007-07-10 | 9,208,300 | 331.25 | 331.25 | 323.50 | 325.00 | 00:00:00 | | 2007-07-11 | 8,457,800 | 322.75 | 324.00 | 320.00 | 321.00 | 00:00:00 | | 2007-07-12 | 10,101,800 | 323.75 | 326.75 | 320.00 | 326.00 | 00:00:00 | | 2007-07-13 | 5,634,400 | 327.75 | 330.50 | 326.25 | 330.25 | 00:00:00 | | 2007-07-16 | 7,480,800 | 330.50 | 331.00 | 327.50 | 328.25 | 00:00:00 | | 2007-07-17 | 5,236,900 | 328.50 | 329.25 | 323.00 | 327.00 | 00:00:00 | | 2007-07-18 | 5,800,900 | 323.00 | 325.75 | 321.75 | 322.00 | 00:00:00 | | 2007-07-19 | 6,908,000 | 323.25 | 324.00 | 320.50 | 322.50 | 00:00:00 | | 2007-07-20 | 7,608,700 | 321.75 | 328.00 | 320.25 | 323.50 | 00:00:00 | | 2007-07-23 | 9,681,900 | 326.25 | 335.75 | 321.50 | 325.75 | 00:00:00 | | 2007-07-24 | 14,667,800 | 323.25 | 324.00 | 317.50 | 318.00 | 00:00:00 | | 2007-07-25 | 7,518,600 | 317.50 | 319.00 | 313.50 | 315.00 | 00:00:00 | | 2007-07-26 | 12,738,200 | 316.25 | 316.25 | 291.25 | 295.50 | 00:00:00 | | 2007-07-27 | 14,390,600 | 294.00 | 300.00 | 285.50 | 290.25 | 00:00:00 | | 2007-07-30 | 16,887,100 | 289.50 | 291.25 | 285.50 | 290.00 | 00:00:00 | | 2007-07-31 | 11,064,400 | 291.50 | 310.00 | 290.25 | 308.50 | 00:00:00 | | 2007-08-01 | 13,506,700 | 300.00 | 314.00 | 296.00 | 312.00 | 00:00:00 | | 2007-08-02 | 12,088,000 | 313.00 | 317.75 | 313.00 | 316.25 | 00:00:00 | | 2007-08-03 | 5,763,100 | 318.00 | 318.00 | 305.00 | 305.75 | 00:00:00 | | 2007-08-06 | 17,056,600 | 301.00 | 317.50 | 299.75 | 315.00 | 00:00:00 | | 2007-08-07 | 16,384,400 | 320.00 | 327.00 | 316.50 | 326.00 | 00:00:00 | | 2007-08-08 | 30,666,300 | 327.25 | 348.50 | 327.25 | 341.00 | 00:00:00 | | 2007-08-09 | 17,317,700 | 336.00 | 337.75 | 311.00 | 318.75 | 00:00:00 | | 2007-08-10 | 16,157,000 | 313.25 | 327.00 | 308.50 | 315.25 | 00:00:00 | | 2007-08-13 | 8,428,600 | 313.25 | 317.50 | 307.75 | 311.50 | 00:00:00 | | 2007-08-15 | 6,559,300 | 305.00 | 305.00 | 295.00 | 298.50 | 00:00:00 | | 2007-08-16 | 10,938,900 | 292.00 | 295.50 | 285.50 | 285.50 | 00:00:00 | | 2007-08-17 | 13,267,100 | 290.00 | 310.00 | 283.75 | 305.50 | 00:00:00 | | 2007-08-20 | 6,142,900 | 308.50 | 311.75 | 300.75 | 300.75 | 00:00:00 | | 2007-08-21 | 8,329,700 | 301.25 | 302.00 | 292.50 | 295.00 | 00:00:00 | | 2007-08-22 | 7,084,400 | 295.75 | 303.00 | 295.75 | 302.75 | 00:00:00 | | 2007-08-23 | 7,736,000 | 303.00 | 310.25 | 298.75 | 298.75 | 00:00:00 | | 2007-08-24 | 3,987,700 | 299.25 | 300.50 | 296.00 | 297.25 | 00:00:00 | | 2007-08-28 | 7,983,400 | 296.25 | 297.75 | 284.00 | 284.50 | 00:00:00 | | 2007-08-29 | 9,690,200 | 287.75 | 292.75 | 284.00 | 290.50 | 00:00:00 | | 2007-08-30 | 7,065,400 | 293.50 | 293.75 | 285.50 | 291.50 | 00:00:00 | | 2007-08-31 | 8,325,900 | 294.00 | 300.25 | 288.75 | 300.25 | 00:00:00 | | 2007-09-03 | 9,617,500 | 300.00 | 310.75 | 298.75 | 304.00 | 00:00:00 | | 2007-09-04 | 9,803,600 | 303.00 | 309.00 | 299.00 | 304.25 | 00:00:00 | | 2007-09-05 | 7,777,600 | 302.00 | 302.00 | 292.25 | 293.50 | 00:00:00 | | 2007-09-06 | 3,946,400 | 297.00 | 298.25 | 291.00 | 295.50 | 00:00:00 | | 2007-09-07 | 4,840,100 | 291.00 | 296.00 | 285.25 | 285.50 | 00:00:00 | | 2007-09-10 | 4,561,800 | 286.75 | 290.00 | 285.00 | 285.00 | 00:00:00 | | 2007-09-11 | 4,197,100 | 287.00 | 292.75 | 286.25 | 292.25 | 00:00:00 | | 2007-09-12 | 3,537,300 | 290.75 | 290.75 | 286.00 | 287.75 | 00:00:00 | | 2007-09-13 | 5,426,500 | 288.00 | 291.00 | 286.75 | 290.00 | 00:00:00 | | 2007-09-14 | 8,088,500 | 287.50 | 287.50 | 281.00 | 282.75 | 00:00:00 | | 2007-09-17 | 10,615,400 | 281.50 | 281.50 | 269.00 | 270.00 | 00:00:00 | | 2007-09-18 | 15,402,800 | 270.00 | 276.50 | 270.00 | 274.75 | 00:00:00 | | 2007-09-19 | 29,311,800 | 280.00 | 298.25 | 269.50 | 277.00 | 00:00:00 | | 2007-09-20 | 18,207,600 | 276.00 | 277.50 | 268.00 | 274.00 | 00:00:00 | | 2007-09-21 | 25,803,700 | 272.00 | 276.75 | 269.00 | 275.25 | 00:00:00 | | 2007-09-24 | 6,877,300 | 273.50 | 280.25 | 271.00 | 273.00 | 00:00:00 | | 2007-09-25 | 10,077,200 | 273.00 | 276.25 | 269.50 | 273.75 | 00:00:00 | | 2007-09-26 | 7,685,800 | 276.50 | 279.50 | 274.25 | 275.00 | 00:00:00 | | 2007-09-27 | 8,734,700 | 278.00 | 291.25 | 275.75 | 291.25 | 00:00:00 | | 2007-09-28 | 5,647,600 | 291.75 | 291.75 | 285.00 | 288.50 | 00:00:00 | | 2007-10-01 | 4,277,300 | 286.00 | 291.75 | 283.00 | 291.75 | 00:00:00 | | 2007-10-02 | 5,810,100 | 291.25 | 298.25 | 291.25 | 296.00 | 00:00:00 | | 2007-10-03 | 3,378,500 | 298.00 | 300.00 | 292.50 | 299.00 | 00:00:00 | | 2007-10-04 | 6,764,400 | 297.50 | 302.50 | 294.00 | 301.25 | 00:00:00 | | 2007-10-05 | 3,136,400 | 303.00 | 303.50 | 296.50 | 298.00 | 00:00:00 | | 2007-10-08 | 3,512,100 | 297.50 | 299.00 | 293.75 | 294.00 | 00:00:00 | | 2007-10-09 | 5,447,300 | 294.25 | 299.00 | 290.25 | 298.00 | 00:00:00 | | 2007-10-10 | 4,599,500 | 299.00 | 299.00 | 291.25 | 295.00 | 00:00:00 | | 2007-10-11 | 8,709,000 | 296.75 | 299.00 | 293.00 | 296.50 | 00:00:00 | | 2007-10-12 | 8,212,600 | 292.25 | 294.00 | 287.00 | 289.25 | 00:00:00 | | 2007-10-15 | 4,437,800 | 287.25 | 292.25 | 279.50 | 280.00 | 00:00:00 | | 2007-10-16 | 10,426,100 | 281.00 | 285.25 | 279.50 | 282.50 | 00:00:00 | | 2007-10-17 | 8,742,400 | 283.50 | 288.00 | 281.50 | 288.00 | 00:00:00 | | 2007-10-18 | 6,293,100 | 288.00 | 288.00 | 280.75 | 284.00 | 00:00:00 | | 2007-10-19 | 6,711,900 | 283.75 | 289.50 | 283.75 | 285.00 | 00:00:00 | | 2007-10-22 | 5,137,000 | 279.50 | 281.00 | 274.50 | 276.00 | 00:00:00 | | 2007-10-23 | 5,825,800 | 279.75 | 279.75 | 273.25 | 278.75 | 00:00:00 | | 2007-10-24 | 7,147,500 | 277.25 | 281.25 | 274.00 | 279.75 | 00:00:00 | | 2007-10-25 | 24,154,200 | 282.00 | 285.75 | 267.75 | 276.25 | 00:00:00 | | 2007-10-26 | 30,842,600 | 274.00 | 289.25 | 265.75 | 278.50 | 00:00:00 | | 2007-10-29 | 12,043,600 | 281.00 | 281.00 | 271.75 | 276.00 | 00:00:00 | | 2007-10-30 | 15,147,300 | 276.00 | 285.25 | 272.25 | 276.00 | 00:00:00 | | 2007-10-31 | 10,133,200 | 277.00 | 287.50 | 276.00 | 284.50 | 00:00:00 | | 2007-11-01 | 7,545,900 | 280.25 | 285.25 | 275.25 | 278.50 | 00:00:00 | | 2007-11-02 | 6,592,500 | 274.25 | 279.50 | 267.75 | 272.25 | 00:00:00 | | 2007-11-05 | 3,827,500 | 271.50 | 273.50 | 265.00 | 268.75 | 00:00:00 | | 2007-11-06 | 4,225,700 | 271.75 | 273.50 | 268.25 | 269.00 | 00:00:00 | | 2007-11-07 | 6,224,500 | 270.50 | 271.25 | 258.25 | 260.25 | 00:00:00 | | 2007-11-08 | 5,978,400 | 260.00 | 260.25 | 250.00 | 253.75 | 00:00:00 | | 2007-11-09 | 9,150,100 | 255.75 | 255.75 | 238.00 | 243.75 | 00:00:00 | | 2007-11-12 | 16,801,400 | 259.00 | 279.00 | 255.75 | 259.50 | 00:00:00 | | 2007-11-13 | 5,090,100 | 258.75 | 259.00 | 253.25 | 256.00 | 00:00:00 | | 2007-11-14 | 7,841,200 | 259.75 | 261.25 | 249.75 | 257.50 | 00:00:00 | | 2007-11-15 | 5,851,400 | 258.00 | 259.00 | 249.00 | 252.75 | 00:00:00 | | 2007-11-16 | 5,605,800 | 252.00 | 255.75 | 247.50 | 251.25 | 00:00:00 | | 2007-11-19 | 6,437,000 | 251.25 | 251.25 | 235.75 | 238.25 | 00:00:00 | | 2007-11-20 | 8,151,700 | 241.00 | 246.00 | 233.75 | 246.00 | 00:00:00 | | 2007-11-21 | 7,036,300 | 248.75 | 249.00 | 229.25 | 232.75 | 00:00:00 | | 2007-11-22 | 4,892,100 | 234.75 | 242.00 | 228.75 | 241.75 | 00:00:00 | | 2007-11-23 | 6,427,900 | 246.50 | 250.75 | 237.50 | 243.75 | 00:00:00 | | 2007-11-26 | 6,209,800 | 246.00 | 250.25 | 242.50 | 244.00 | 00:00:00 | | 2007-11-27 | 4,891,300 | 242.50 | 245.50 | 235.50 | 241.00 | 00:00:00 | | 2007-11-28 | 5,818,900 | 243.00 | 252.75 | 238.00 | 252.00 | 00:00:00 | | 2007-11-29 | 3,473,400 | 255.75 | 255.75 | 248.25 | 250.25 | 00:00:00 | | 2007-11-30 | 12,172,500 | 251.00 | 264.00 | 251.00 | 262.50 | 00:00:00 | | 2007-12-03 | 9,440,300 | 262.00 | 268.00 | 260.75 | 266.00 | 00:00:00 | | 2007-12-04 | 7,303,200 | 266.75 | 267.75 | 260.50 | 263.00 | 00:00:00 | | 2007-12-05 | 5,055,600 | 259.00 | 270.50 | 258.50 | 270.25 | 00:00:00 | | 2007-12-06 | 8,226,500 | 266.00 | 274.25 | 259.75 | 262.50 | 00:00:00 | | 2007-12-07 | 4,515,200 | 264.50 | 266.75 | 259.50 | 266.00 | 00:00:00 | | 2007-12-10 | 4,337,100 | 263.25 | 271.50 | 262.25 | 268.50 | 00:00:00 | | 2007-12-11 | 3,912,100 | 269.00 | 270.75 | 263.00 | 269.00 | 00:00:00 | | 2007-12-12 | 4,234,800 | 265.75 | 273.25 | 262.00 | 269.00 | 00:00:00 | | 2007-12-13 | 7,655,500 | 266.50 | 269.75 | 255.75 | 256.50 | 00:00:00 | | 2007-12-14 | 5,927,200 | 261.50 | 263.00 | 251.50 | 258.00 | 00:00:00 | | 2007-12-17 | 7,679,300 | 253.25 | 253.50 | 239.50 | 249.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
