|
 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 | | 2008-06-13 | 4,396,100 | 242.00 | 243.00 | 236.75 | 242.50 | 00:00:00 | | 2008-06-16 | 7,834,300 | 242.75 | 246.25 | 235.00 | 237.00 | 00:00:00 | | 2008-06-17 | 5,085,800 | 236.50 | 245.75 | 236.50 | 242.50 | 00:00:00 | | 2008-06-18 | 7,577,500 | 243.50 | 243.50 | 235.75 | 236.50 | 00:00:00 | | 2008-06-19 | 10,587,400 | 233.75 | 237.75 | 228.75 | 230.00 | 00:00:00 | | 2008-06-20 | 9,596,200 | 230.00 | 231.25 | 220.50 | 223.50 | 00:00:00 | | 2008-06-23 | 4,270,700 | 224.50 | 225.75 | 221.50 | 222.75 | 00:00:00 | | 2008-06-24 | 9,399,400 | 221.75 | 224.00 | 216.25 | 221.50 | 00:00:00 | | 2008-06-25 | 4,001,200 | 223.75 | 224.50 | 218.75 | 223.75 | 00:00:00 | | 2008-06-26 | 9,652,300 | 223.75 | 223.75 | 212.50 | 212.50 | 00:00:00 | | 2008-06-27 | 6,511,900 | 212.50 | 214.00 | 207.25 | 210.00 | 00:00:00 | | 2008-06-30 | 5,071,800 | 210.25 | 211.50 | 205.00 | 209.75 | 00:00:00 | | 2008-07-01 | 8,830,400 | 209.00 | 209.00 | 198.20 | 201.00 | 00:00:00 | | 2008-07-02 | 9,170,100 | 201.00 | 210.50 | 198.10 | 204.25 | 00:00:00 | | 2008-07-03 | 7,805,600 | 201.75 | 212.75 | 200.00 | 210.25 | 00:00:00 | | 2008-07-04 | 5,151,700 | 213.00 | 213.00 | 201.00 | 201.00 | 00:00:00 | | 2008-07-07 | 5,915,000 | 204.25 | 208.00 | 202.50 | 208.00 | 00:00:00 | | 2008-07-08 | 9,146,800 | 202.25 | 211.50 | 201.25 | 209.75 | 00:00:00 | | 2008-07-09 | 7,796,500 | 212.25 | 217.25 | 212.25 | 214.50 | 00:00:00 | | 2008-07-10 | 5,623,800 | 211.00 | 214.00 | 207.75 | 208.75 | 00:00:00 | | 2008-07-11 | 7,724,600 | 214.75 | 214.75 | 198.00 | 200.00 | 00:00:00 | | 2008-07-14 | 5,095,700 | 202.25 | 210.25 | 202.25 | 205.25 | 00:00:00 | | 2008-07-15 | 13,442,800 | 203.00 | 203.00 | 195.50 | 196.60 | 00:00:00 | | 2008-07-16 | 10,381,100 | 198.00 | 203.25 | 189.80 | 200.50 | 00:00:00 | | 2008-07-17 | 10,166,300 | 205.00 | 210.00 | 202.00 | 207.50 | 00:00:00 | | 2008-07-18 | 8,283,000 | 206.50 | 218.50 | 204.25 | 217.25 | 00:00:00 | | 2008-07-21 | 6,609,400 | 215.75 | 220.75 | 210.00 | 219.75 | 00:00:00 | | 2008-07-22 | 6,031,200 | 218.00 | 218.00 | 209.25 | 217.00 | 00:00:00 | | 2008-07-23 | 12,411,000 | 225.75 | 233.50 | 224.00 | 232.50 | 00:00:00 | | 2008-07-24 | 10,194,200 | 235.75 | 237.25 | 226.00 | 228.00 | 00:00:00 | | 2008-07-25 | 12,093,900 | 225.25 | 225.25 | 213.00 | 221.25 | 00:00:00 | | 2008-07-28 | 4,393,500 | 220.00 | 220.25 | 213.75 | 214.75 | 00:00:00 | | 2008-07-29 | 3,176,700 | 209.75 | 219.25 | 208.75 | 215.25 | 00:00:00 | | 2008-07-30 | 3,661,800 | 221.25 | 226.50 | 217.75 | 224.25 | 00:00:00 | | 2008-07-31 | 7,449,000 | 228.50 | 233.25 | 218.50 | 227.75 | 00:00:00 | | 2008-08-01 | 6,325,200 | 226.25 | 229.00 | 221.00 | 222.75 | 00:00:00 | | 2008-08-04 | 3,240,700 | 226.00 | 226.75 | 219.50 | 223.25 | 00:00:00 | | 2008-08-05 | 7,511,800 | 225.00 | 246.75 | 222.50 | 244.25 | 00:00:00 | | 2008-08-06 | 11,358,800 | 244.25 | 246.00 | 228.75 | 243.25 | 00:00:00 | | 2008-08-07 | 11,779,500 | 242.75 | 248.50 | 234.75 | 248.00 | 00:00:00 | | 2008-08-08 | 7,087,000 | 246.50 | 254.25 | 242.50 | 253.50 | 00:00:00 | | 2008-08-11 | 5,393,700 | 255.25 | 255.25 | 247.75 | 249.00 | 00:00:00 | | 2008-08-12 | 5,790,500 | 249.75 | 253.00 | 245.50 | 249.00 | 00:00:00 | | 2008-08-13 | 7,174,100 | 248.25 | 248.25 | 238.50 | 240.25 | 00:00:00 | | 2008-08-14 | 4,744,500 | 242.75 | 245.25 | 238.25 | 242.50 | 00:00:00 | | 2008-08-15 | 4,436,000 | 243.50 | 246.75 | 239.50 | 241.50 | 00:00:00 | | 2008-08-18 | 3,183,200 | 242.25 | 243.50 | 237.25 | 240.50 | 00:00:00 | | 2008-08-19 | 5,691,300 | 236.50 | 237.25 | 225.50 | 225.75 | 00:00:00 | | 2008-08-20 | 3,365,100 | 226.00 | 232.50 | 225.25 | 232.25 | 00:00:00 | | 2008-08-21 | 5,676,400 | 228.75 | 234.00 | 225.75 | 232.25 | 00:00:00 | | 2008-08-22 | 6,221,400 | 232.00 | 246.25 | 230.25 | 246.25 | 00:00:00 | | 2008-08-26 | 5,926,000 | 240.00 | 244.50 | 238.50 | 243.75 | 00:00:00 | | 2008-08-27 | 4,753,500 | 242.00 | 246.25 | 238.50 | 245.75 | 00:00:00 | | 2008-08-28 | 5,905,100 | 245.50 | 255.25 | 241.50 | 253.50 | 00:00:00 | | 2008-08-29 | 5,578,100 | 254.75 | 255.75 | 249.50 | 251.00 | 00:00:00 | | 2008-09-01 | 3,648,600 | 247.50 | 254.75 | 244.50 | 253.25 | 00:00:00 | | 2008-09-02 | 6,142,600 | 253.75 | 261.25 | 247.00 | 258.50 | 00:00:00 | | 2008-09-03 | 5,263,400 | 257.75 | 257.75 | 249.75 | 252.00 | 00:00:00 | | 2008-09-04 | 4,050,200 | 251.50 | 253.25 | 239.75 | 240.25 | 00:00:00 | | 2008-09-05 | 9,258,700 | 237.00 | 240.00 | 229.00 | 233.25 | 00:00:00 | | 2008-09-08 | 5,117,400 | 242.50 | 268.00 | 242.50 | 259.00 | 00:00:00 | | 2008-09-09 | 10,614,400 | 260.00 | 260.00 | 248.25 | 251.25 | 00:00:00 | | 2008-09-10 | 9,858,500 | 250.00 | 252.00 | 240.75 | 241.50 | 00:00:00 | | 2008-09-11 | 5,886,400 | 240.50 | 243.75 | 236.50 | 242.75 | 00:00:00 | | 2008-09-12 | 5,100,100 | 246.25 | 246.25 | 236.25 | 240.25 | 00:00:00 | | 2008-09-15 | 10,391,400 | 234.00 | 238.00 | 226.00 | 233.00 | 00:00:00 | | 2008-09-16 | 14,783,000 | 227.25 | 240.00 | 224.25 | 232.00 | 00:00:00 | | 2008-09-17 | 12,097,000 | 232.50 | 246.50 | 227.75 | 229.75 | 00:00:00 | | 2008-09-18 | 10,329,500 | 230.50 | 239.25 | 222.50 | 222.50 | 00:00:00 | | 2008-09-19 | 22,772,300 | 260.00 | 276.00 | 246.00 | 246.00 | 00:00:00 | | 2008-09-22 | 4,091,000 | 253.25 | 259.00 | 243.50 | 243.75 | 00:00:00 | | 2008-09-23 | 4,017,600 | 247.75 | 248.75 | 238.25 | 244.75 | 00:00:00 | | 2008-09-24 | 4,269,600 | 254.75 | 254.75 | 228.25 | 235.00 | 00:00:00 | | 2008-09-25 | 5,559,200 | 242.00 | 247.25 | 227.00 | 243.00 | 00:00:00 | | 2008-09-26 | 5,249,100 | 247.75 | 247.75 | 228.50 | 234.50 | 00:00:00 | | 2008-09-29 | 2,208,400 | 229.75 | 237.00 | 225.00 | 225.00 | 00:00:00 | | 2008-09-30 | 8,499,700 | 230.50 | 247.00 | 212.25 | 240.00 | 00:00:00 | | 2008-10-01 | 6,271,500 | 245.00 | 261.00 | 237.50 | 257.00 | 00:00:00 | | 2008-10-02 | 4,947,300 | 262.00 | 262.00 | 241.25 | 241.75 | 00:00:00 | | 2008-10-03 | 2,580,100 | 246.50 | 255.00 | 237.00 | 250.00 | 00:00:00 | | 2008-10-06 | 2,985,600 | 250.00 | 254.75 | 230.25 | 232.00 | 00:00:00 | | 2008-10-07 | 3,173,300 | 227.50 | 260.25 | 227.50 | 255.00 | 00:00:00 | | 2008-10-08 | 6,498,100 | 320.00 | 320.00 | 235.25 | 256.50 | 00:00:00 | | 2008-10-09 | 6,137,700 | 260.00 | 262.25 | 216.50 | 241.50 | 00:00:00 | | 2008-10-10 | 5,116,300 | 206.50 | 251.75 | 182.30 | 215.75 | 00:00:00 | | 2008-10-13 | 4,484,100 | 226.50 | 260.00 | 210.75 | 260.00 | 00:00:00 | | 2008-10-14 | 4,086,100 | 260.00 | 260.00 | 235.00 | 260.00 | 00:00:00 | | 2008-10-15 | 4,086,500 | 256.50 | 257.50 | 230.50 | 235.50 | 00:00:00 | | 2008-10-16 | 6,048,500 | 216.75 | 226.75 | 210.00 | 210.00 | 00:00:00 | | 2008-10-17 | 9,122,000 | 220.00 | 225.00 | 185.00 | 225.00 | 00:00:00 | | 2008-10-20 | 4,917,700 | 220.50 | 235.00 | 205.25 | 235.00 | 00:00:00 | | 2008-10-21 | 3,233,100 | 235.00 | 237.50 | 218.75 | 224.25 | 00:00:00 | | 2008-10-22 | 3,550,700 | 220.00 | 230.00 | 209.75 | 209.75 | 00:00:00 | | 2008-10-23 | 4,298,900 | 210.00 | 212.00 | 190.80 | 203.75 | 00:00:00 | | 2008-10-24 | 5,361,600 | 190.50 | 199.10 | 180.00 | 192.00 | 00:00:00 | | 2008-10-27 | 1,749,500 | 192.00 | 195.30 | 174.00 | 190.00 | 00:00:00 | | 2008-10-28 | 2,887,700 | 197.00 | 200.25 | 177.00 | 177.00 | 00:00:00 | | 2008-10-29 | 4,375,600 | 203.00 | 203.00 | 176.50 | 200.00 | 00:00:00 | | 2008-10-30 | 6,972,300 | 204.75 | 213.00 | 184.90 | 213.00 | 00:00:00 | | 2008-10-31 | 3,655,000 | 220.00 | 238.75 | 197.50 | 238.75 | 00:00:00 | | 2008-11-03 | 3,109,200 | 242.00 | 247.75 | 224.25 | 236.50 | 00:00:00 | | 2008-11-04 | 4,216,200 | 245.00 | 254.50 | 232.25 | 247.25 | 00:00:00 | | 2008-11-05 | 3,217,700 | 240.00 | 249.00 | 234.50 | 242.75 | 00:00:00 | | 2008-11-06 | 5,903,800 | 221.00 | 246.75 | 221.00 | 237.25 | 00:00:00 | | 2008-11-07 | 1,846,600 | 237.25 | 243.50 | 230.50 | 243.50 | 00:00:00 | | 2008-11-10 | 2,288,900 | 250.00 | 250.00 | 234.00 | 239.50 | 00:00:00 | | 2008-11-11 | 3,184,800 | 232.00 | 232.50 | 222.00 | 225.50 | 00:00:00 | | 2008-11-12 | 2,460,900 | 230.00 | 231.00 | 206.25 | 213.25 | 00:00:00 | | 2008-11-13 | 3,857,400 | 204.00 | 218.50 | 204.00 | 217.75 | 00:00:00 | | 2008-11-14 | 3,167,000 | 229.75 | 230.50 | 218.75 | 229.00 | 00:00:00 | | 2008-11-17 | 2,299,900 | 224.50 | 230.00 | 220.00 | 229.00 | 00:00:00 | | 2008-11-18 | 3,783,900 | 234.75 | 234.75 | 226.00 | 232.00 | 00:00:00 | | 2008-11-19 | 3,157,100 | 230.75 | 237.00 | 230.75 | 233.25 | 00:00:00 | | 2008-11-20 | 7,032,200 | 216.50 | 231.25 | 216.50 | 224.50 | 00:00:00 | | 2008-11-21 | 2,567,000 | 218.00 | 240.00 | 210.00 | 226.75 | 00:00:00 | | 2008-11-24 | 5,462,200 | 236.00 | 266.50 | 224.25 | 266.50 | 00:00:00 | | 2008-11-25 | 8,510,900 | 262.50 | 273.00 | 253.75 | 273.00 | 00:00:00 | | 2008-11-26 | 4,206,200 | 260.75 | 265.75 | 253.25 | 261.25 | 00:00:00 | | 2008-11-27 | 5,362,600 | 266.50 | 266.50 | 251.75 | 254.75 | 00:00:00 | | 2008-11-28 | 2,964,400 | 255.00 | 262.00 | 252.00 | 262.00 | 00:00:00 | | 2008-12-01 | 2,270,000 | 269.00 | 269.00 | 246.00 | 250.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
