|
 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 | | 2008-12-01 | 2,270,000 | 269.00 | 269.00 | 246.00 | 250.00 | 00:00:00 | | 2008-12-02 | 4,723,900 | 246.75 | 250.00 | 241.00 | 250.00 | 00:00:00 | | 2008-12-03 | 3,123,200 | 251.25 | 260.00 | 250.00 | 255.00 | 00:00:00 | | 2008-12-04 | 6,619,300 | 257.50 | 268.50 | 247.00 | 262.00 | 00:00:00 | | 2008-12-05 | 3,686,300 | 258.25 | 265.00 | 246.75 | 262.00 | 00:00:00 | | 2008-12-08 | 3,835,500 | 270.00 | 278.00 | 262.75 | 270.50 | 00:00:00 | | 2008-12-09 | 4,286,200 | 265.00 | 285.00 | 260.50 | 285.00 | 00:00:00 | | 2008-12-10 | 2,531,000 | 284.75 | 288.00 | 270.00 | 287.00 | 00:00:00 | | 2008-12-11 | 4,403,800 | 283.00 | 283.00 | 265.00 | 268.00 | 00:00:00 | | 2008-12-12 | 5,039,800 | 254.75 | 265.00 | 237.25 | 255.00 | 00:00:00 | | 2008-12-15 | 3,731,500 | 246.00 | 265.00 | 246.00 | 265.00 | 00:00:00 | | 2008-12-16 | 3,698,000 | 265.00 | 268.50 | 254.00 | 266.00 | 00:00:00 | | 2008-12-17 | 4,595,500 | 275.00 | 275.00 | 255.25 | 260.00 | 00:00:00 | | 2008-12-18 | 4,672,700 | 255.00 | 260.25 | 234.00 | 235.00 | 00:00:00 | | 2008-12-19 | 7,847,800 | 234.00 | 237.00 | 215.25 | 215.25 | 00:00:00 | | 2008-12-22 | 4,222,500 | 218.25 | 224.75 | 213.00 | 213.00 | 00:00:00 | | 2008-12-23 | 2,709,500 | 211.75 | 215.25 | 205.00 | 205.00 | 00:00:00 | | 2008-12-24 | 1,575,000 | 215.00 | 215.00 | 203.50 | 209.75 | 00:00:00 | | 2008-12-29 | 1,846,100 | 207.50 | 207.75 | 201.75 | 206.00 | 00:00:00 | | 2008-12-30 | 2,198,700 | 203.50 | 209.00 | 201.50 | 203.50 | 00:00:00 | | 2008-12-31 | 1,914,200 | 203.75 | 203.75 | 201.00 | 202.00 | 00:00:00 | | 2009-01-02 | 7,649,100 | 200.00 | 205.75 | 200.00 | 204.00 | 00:00:00 | | 2009-01-05 | 3,551,200 | 210.00 | 214.00 | 201.00 | 201.25 | 00:00:00 | | 2009-01-06 | 7,040,800 | 203.50 | 227.50 | 203.00 | 226.25 | 00:00:00 | | 2009-01-07 | 5,352,800 | 228.50 | 230.25 | 222.00 | 230.00 | 00:00:00 | | 2009-01-08 | 4,941,600 | 230.00 | 231.75 | 208.50 | 227.00 | 00:00:00 | | 2009-01-09 | 2,173,800 | 229.25 | 232.75 | 219.50 | 222.25 | 00:00:00 | | 2009-01-12 | 2,145,500 | 220.25 | 232.50 | 220.00 | 232.50 | 00:00:00 | | 2009-01-13 | 3,791,400 | 228.00 | 228.00 | 216.00 | 226.75 | 00:00:00 | | 2009-01-14 | 3,737,300 | 232.00 | 232.00 | 210.00 | 212.00 | 00:00:00 | | 2009-01-15 | 8,203,400 | 210.00 | 216.25 | 201.00 | 212.75 | 00:00:00 | | 2009-01-16 | 6,170,200 | 216.25 | 216.25 | 206.50 | 208.25 | 00:00:00 | | 2009-01-19 | 5,729,900 | 214.25 | 214.25 | 192.40 | 195.10 | 00:00:00 | | 2009-01-20 | 6,815,600 | 194.90 | 199.60 | 177.50 | 182.00 | 00:00:00 | | 2009-01-21 | 8,544,900 | 180.10 | 189.50 | 165.60 | 189.50 | 00:00:00 | | 2009-01-22 | 7,350,200 | 191.40 | 197.30 | 191.40 | 194.00 | 00:00:00 | | 2009-01-23 | 8,112,400 | 192.80 | 195.90 | 183.60 | 190.00 | 00:00:00 | | 2009-01-26 | 7,409,600 | 186.90 | 203.75 | 186.90 | 202.00 | 00:00:00 | | 2009-01-27 | 6,329,700 | 203.00 | 208.50 | 202.00 | 206.75 | 00:00:00 | | 2009-01-28 | 9,247,200 | 212.00 | 226.75 | 212.00 | 223.00 | 00:00:00 | | 2009-01-29 | 4,473,100 | 220.00 | 221.25 | 211.00 | 217.75 | 00:00:00 | | 2009-01-30 | 3,817,600 | 218.00 | 224.75 | 213.50 | 219.75 | 00:00:00 | | 2009-02-02 | 6,616,000 | 214.00 | 217.50 | 194.20 | 200.75 | 00:00:00 | | 2009-02-03 | 4,541,000 | 201.25 | 213.50 | 199.00 | 213.25 | 00:00:00 | | 2009-02-04 | 3,752,800 | 216.75 | 222.50 | 212.00 | 218.75 | 00:00:00 | | 2009-02-05 | 3,986,500 | 213.00 | 216.00 | 204.75 | 210.75 | 00:00:00 | | 2009-02-06 | 5,035,300 | 212.75 | 222.50 | 209.75 | 212.50 | 00:00:00 | | 2009-02-09 | 3,534,000 | 215.00 | 218.75 | 211.00 | 217.00 | 00:00:00 | | 2009-02-10 | 4,216,800 | 214.00 | 215.25 | 205.25 | 205.25 | 00:00:00 | | 2009-02-11 | 4,222,800 | 200.00 | 205.75 | 196.50 | 204.00 | 00:00:00 | | 2009-02-12 | 4,222,800 | 203.50 | 203.50 | 192.10 | 201.00 | 00:00:00 | | 2009-02-13 | 3,796,200 | 203.75 | 207.75 | 195.80 | 198.50 | 00:00:00 | | 2009-02-16 | 3,013,700 | 195.40 | 200.25 | 186.60 | 187.10 | 00:00:00 | | 2009-02-17 | 5,523,700 | 185.90 | 189.00 | 176.40 | 182.50 | 00:00:00 | | 2009-02-18 | 5,058,500 | 185.30 | 188.00 | 176.10 | 184.60 | 00:00:00 | | 2009-02-19 | 6,483,100 | 188.00 | 189.10 | 173.70 | 174.30 | 00:00:00 | | 2009-02-20 | 5,775,500 | 170.20 | 181.30 | 164.00 | 171.70 | 00:00:00 | | 2009-02-23 | 3,900,400 | 175.50 | 181.30 | 169.40 | 170.00 | 00:00:00 | | 2009-02-24 | 4,688,500 | 172.20 | 172.30 | 161.40 | 169.90 | 00:00:00 | | 2009-02-25 | 4,723,400 | 171.00 | 177.40 | 169.30 | 172.90 | 00:00:00 | | 2009-02-26 | 5,754,300 | 174.20 | 190.80 | 172.90 | 186.00 | 00:00:00 | | 2009-02-27 | 5,238,400 | 181.20 | 185.20 | 170.60 | 174.30 | 00:00:00 | | 2009-03-02 | 5,429,800 | 165.70 | 170.80 | 161.50 | 161.90 | 00:00:00 | | 2009-03-03 | 6,647,000 | 165.90 | 166.90 | 151.00 | 152.70 | 00:00:00 | | 2009-03-04 | 4,397,600 | 150.00 | 163.50 | 150.00 | 162.60 | 00:00:00 | | 2009-03-05 | 11,375,300 | 160.10 | 164.80 | 138.20 | 138.50 | 00:00:00 | | 2009-03-06 | 9,061,500 | 141.10 | 148.10 | 128.10 | 133.30 | 00:00:00 | | 2009-03-09 | 8,315,000 | 137.20 | 140.00 | 127.30 | 131.80 | 00:00:00 | | 2009-03-10 | 7,668,300 | 134.50 | 158.80 | 123.50 | 157.90 | 00:00:00 | | 2009-03-11 | 6,854,600 | 165.00 | 166.90 | 153.60 | 161.30 | 00:00:00 | | 2009-03-12 | 10,749,500 | 166.10 | 177.40 | 158.40 | 172.80 | 00:00:00 | | 2009-03-13 | 8,726,000 | 176.00 | 188.00 | 174.80 | 181.30 | 00:00:00 | | 2009-03-16 | 6,560,700 | 183.50 | 193.10 | 178.20 | 184.80 | 00:00:00 | | 2009-03-17 | 4,807,600 | 187.30 | 187.30 | 177.90 | 180.40 | 00:00:00 | | 2009-03-18 | 5,090,700 | 178.40 | 179.00 | 166.80 | 173.00 | 00:00:00 | | 2009-03-19 | 12,297,300 | 177.00 | 192.10 | 162.60 | 165.10 | 00:00:00 | | 2009-03-20 | 9,849,300 | 167.90 | 188.00 | 163.00 | 188.00 | 00:00:00 | | 2009-03-23 | 6,903,500 | 189.90 | 195.90 | 179.20 | 186.60 | 00:00:00 | | 2009-03-24 | 5,611,700 | 189.60 | 193.00 | 181.30 | 184.10 | 00:00:00 | | 2009-03-25 | 6,784,800 | 185.60 | 187.60 | 175.00 | 177.70 | 00:00:00 | | 2009-03-26 | 4,496,100 | 181.20 | 181.20 | 172.60 | 176.00 | 00:00:00 | | 2009-03-27 | 4,494,000 | 178.80 | 179.90 | 167.40 | 172.00 | 00:00:00 | | 2009-03-30 | 4,343,200 | 168.20 | 171.90 | 155.90 | 157.70 | 00:00:00 | | 2009-03-31 | 7,522,500 | 159.80 | 170.00 | 159.80 | 166.10 | 00:00:00 | | 2009-04-01 | 3,455,900 | 171.10 | 175.40 | 161.10 | 170.30 | 00:00:00 | | 2009-04-02 | 6,321,100 | 172.00 | 181.90 | 171.80 | 181.60 | 00:00:00 | | 2009-04-03 | 5,032,300 | 180.70 | 187.00 | 176.30 | 179.00 | 00:00:00 | | 2009-04-06 | 3,217,600 | 184.20 | 192.20 | 172.40 | 176.20 | 00:00:00 | | 2009-04-07 | 3,379,700 | 178.00 | 178.20 | 168.00 | 169.60 | 00:00:00 | | 2009-04-08 | 4,818,200 | 169.00 | 176.20 | 167.40 | 171.60 | 00:00:00 | | 2009-04-09 | 4,828,500 | 172.80 | 177.50 | 170.40 | 173.40 | 00:00:00 | | 2009-04-14 | 5,329,700 | 181.00 | 185.50 | 177.10 | 183.10 | 00:00:00 | | 2009-04-15 | 4,730,100 | 182.20 | 183.20 | 176.90 | 179.00 | 00:00:00 | | 2009-04-16 | 6,845,900 | 179.60 | 189.40 | 179.10 | 189.40 | 00:00:00 | | 2009-04-17 | 7,391,400 | 188.50 | 201.75 | 188.50 | 199.00 | 00:00:00 | | 2009-04-20 | 674,900 | 198.10 | 198.60 | 184.00 | 186.90 | 00:00:00 | | 2009-04-21 | 2,101,500 | 185.90 | 190.20 | 173.40 | 178.20 | 00:00:00 | | 2009-04-22 | 1,656,400 | 176.30 | 192.50 | 176.00 | 185.00 | 00:00:00 | | 2009-04-23 | 318,800 | 183.40 | 186.30 | 180.20 | 181.60 | 00:00:00 | | 2009-04-24 | 1,163,200 | 182.50 | 190.60 | 180.90 | 188.80 | 00:00:00 | | 2009-04-27 | 722,800 | 187.80 | 195.00 | 181.30 | 195.00 | 00:00:00 | | 2009-04-28 | 348,200 | 190.30 | 190.50 | 182.40 | 184.10 | 00:00:00 | | 2009-04-29 | 854,200 | 184.10 | 194.80 | 182.50 | 192.70 | 00:00:00 | | 2009-04-30 | 1,798,300 | 195.10 | 197.60 | 185.30 | 190.30 | 00:00:00 | | 2009-05-01 | 484,500 | 191.20 | 191.20 | 184.20 | 186.90 | 00:00:00 | | 2009-05-05 | 760,800 | 189.80 | 194.60 | 189.70 | 194.30 | 00:00:00 | | 2009-05-06 | 688,600 | 197.00 | 201.50 | 193.70 | 199.30 | 00:00:00 | | 2009-05-07 | 672,200 | 200.50 | 206.75 | 194.90 | 196.80 | 00:00:00 | | 2009-05-08 | 1,498,900 | 198.90 | 202.00 | 186.10 | 193.10 | 00:00:00 | | 2009-05-11 | 663,400 | 192.70 | 192.80 | 187.50 | 190.60 | 00:00:00 | | 2009-05-12 | 917,400 | 190.70 | 195.20 | 184.70 | 187.10 | 00:00:00 | | 2009-05-13 | 3,302,100 | 188.00 | 189.80 | 180.30 | 183.90 | 00:00:00 | | 2009-05-14 | 490,900 | 184.10 | 190.90 | 179.80 | 189.60 | 00:00:00 | | 2009-05-15 | 764,400 | 190.20 | 190.60 | 179.80 | 182.70 | 00:00:00 | | 2009-05-18 | 592,900 | 180.50 | 189.60 | 176.20 | 188.60 | 00:00:00 | | 2009-05-19 | 912,600 | 189.70 | 201.00 | 189.70 | 199.40 | 00:00:00 | | 2009-05-20 | 495,900 | 200.50 | 206.50 | 197.40 | 200.50 | 00:00:00 | | 2009-05-21 | 1,330,500 | 198.80 | 200.00 | 193.30 | 196.60 | 00:00:00 | | 2009-05-22 | 674,900 | 195.60 | 202.50 | 191.60 | 199.60 | 00:00:00 | | 2009-05-26 | 629,100 | 197.60 | 204.00 | 192.40 | 202.25 | 00:00:00 | | 2009-05-27 | 2,686,100 | 203.00 | 204.50 | 197.90 | 202.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 > >> |
|
