|
 STANDARD CHARTERE - [Ticker: STAN.L] |     | | Last Trade | 613.40 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.70 (+1.00%) | Open | 618.30 | | High | 618.90 | Low | 612.20 | | Volume | 441,109 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 696.00 x 30,000 - 769.00 x 134,600 | | Former Close | 612.70 | 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 | | STAN.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-01-19 | 10,083,500 | 1,068.69 | 1,068.69 | 1,036.00 | 1,041.00 | 00:00:00 | | 2001-01-22 | 4,910,900 | 1,006.25 | 1,095.00 | 1,006.25 | 1,084.00 | 00:00:00 | | 2001-01-23 | 3,411,300 | 1,085.50 | 1,108.00 | 1,073.00 | 1,097.00 | 00:00:00 | | 2001-01-24 | 0 | 1,097.00 | 1,097.00 | 1,097.00 | 1,097.00 | 00:00:00 | | 2001-01-25 | 2,755,500 | 1,090.00 | 1,108.00 | 1,080.00 | 1,087.00 | 00:00:00 | | 2001-01-26 | 0 | 1,087.00 | 1,087.00 | 1,087.00 | 1,087.00 | 00:00:00 | | 2001-01-29 | 3,316,000 | 1,104.00 | 1,115.00 | 1,084.00 | 1,097.00 | 00:00:00 | | 2001-01-30 | 5,311,100 | 1,097.25 | 1,129.50 | 1,066.73 | 1,128.00 | 00:00:00 | | 2001-01-31 | 5,595,800 | 1,125.75 | 1,128.00 | 1,082.00 | 1,115.00 | 00:00:00 | | 2001-02-01 | 12,745,300 | 1,111.75 | 1,111.75 | 1,060.00 | 1,060.00 | 00:00:00 | | 2001-02-02 | 4,089,600 | 1,070.00 | 1,100.20 | 1,050.00 | 1,050.00 | 00:00:00 | | 2001-02-05 | 2,796,800 | 1,047.00 | 1,063.00 | 1,047.00 | 1,056.50 | 00:00:00 | | 2001-02-06 | 9,250,900 | 1,062.00 | 1,095.00 | 1,051.05 | 1,075.00 | 00:00:00 | | 2001-02-07 | 6,065,100 | 1,085.00 | 1,097.00 | 1,063.00 | 1,066.00 | 00:00:00 | | 2001-02-08 | 4,557,700 | 1,056.25 | 1,080.00 | 1,056.25 | 1,070.00 | 00:00:00 | | 2001-02-09 | 5,394,800 | 1,066.00 | 1,073.50 | 1,058.00 | 1,063.50 | 00:00:00 | | 2001-02-12 | 2,168,000 | 1,024.00 | 1,081.75 | 1,024.00 | 1,077.00 | 00:00:00 | | 2001-02-13 | 5,542,100 | 1,077.00 | 1,084.00 | 1,055.00 | 1,070.00 | 00:00:00 | | 2001-02-14 | 4,430,700 | 1,065.00 | 1,066.00 | 1,041.00 | 1,050.00 | 00:00:00 | | 2001-02-15 | 3,664,500 | 1,060.00 | 1,060.00 | 1,040.00 | 1,040.00 | 00:00:00 | | 2001-02-16 | 3,752,300 | 1,027.50 | 1,043.50 | 1,010.00 | 1,029.00 | 00:00:00 | | 2001-02-19 | 3,310,800 | 1,004.00 | 1,043.50 | 1,002.00 | 1,020.00 | 00:00:00 | | 2001-02-20 | 3,998,100 | 1,014.00 | 1,030.00 | 999.00 | 1,005.00 | 00:00:00 | | 2001-02-21 | 19,183,200 | 1,010.00 | 1,064.50 | 1,000.00 | 1,050.00 | 00:00:00 | | 2001-02-22 | 4,204,400 | 1,029.00 | 1,047.25 | 1,020.00 | 1,031.00 | 00:00:00 | | 2001-02-23 | 4,625,200 | 1,033.00 | 1,060.00 | 1,028.28 | 1,045.00 | 00:00:00 | | 2001-02-26 | 9,023,200 | 1,017.00 | 1,042.00 | 1,006.50 | 1,040.00 | 00:00:00 | | 2001-02-27 | 10,527,000 | 1,039.00 | 1,079.00 | 1,015.00 | 1,016.50 | 00:00:00 | | 2001-02-28 | 9,596,100 | 1,005.00 | 1,041.00 | 996.50 | 1,015.00 | 00:00:00 | | 2001-03-01 | 16,600,800 | 1,096.00 | 1,096.00 | 1,003.00 | 1,004.00 | 00:00:00 | | 2001-03-02 | 4,059,000 | 1,004.00 | 1,009.00 | 970.00 | 989.50 | 00:00:00 | | 2001-03-05 | 3,206,800 | 1,006.00 | 1,010.00 | 977.00 | 1,006.00 | 00:00:00 | | 2001-03-06 | 13,559,000 | 1,007.50 | 1,030.00 | 1,004.00 | 1,020.00 | 00:00:00 | | 2001-03-07 | 2,569,000 | 1,022.50 | 1,052.00 | 998.00 | 1,022.50 | 00:00:00 | | 2001-03-08 | 2,518,800 | 1,020.00 | 1,036.00 | 1,012.75 | 1,015.00 | 00:00:00 | | 2001-03-09 | 3,378,500 | 1,003.00 | 1,017.00 | 981.50 | 990.00 | 00:00:00 | | 2001-03-12 | 3,801,500 | 988.00 | 1,003.33 | 948.00 | 960.00 | 00:00:00 | | 2001-03-13 | 7,730,800 | 940.00 | 951.11 | 908.00 | 911.00 | 00:00:00 | | 2001-03-14 | 0 | 911.00 | 911.00 | 911.00 | 911.00 | 00:00:00 | | 2001-03-15 | 10,858,400 | 822.50 | 972.00 | 863.25 | 900.00 | 00:00:00 | | 2001-03-16 | 8,448,600 | 907.00 | 938.67 | 865.00 | 895.00 | 00:00:00 | | 2001-03-19 | 5,733,400 | 896.00 | 922.00 | 866.00 | 870.00 | 00:00:00 | | 2001-03-20 | 9,424,000 | 879.00 | 892.09 | 868.00 | 892.00 | 00:00:00 | | 2001-03-21 | 4,751,500 | 859.00 | 868.25 | 845.00 | 861.00 | 00:00:00 | | 2001-03-22 | 8,187,300 | 867.00 | 867.00 | 782.00 | 795.00 | 00:00:00 | | 2001-03-23 | 8,452,000 | 836.00 | 836.00 | 758.00 | 775.00 | 00:00:00 | | 2001-03-26 | 7,688,800 | 787.50 | 842.00 | 787.00 | 840.00 | 00:00:00 | | 2001-03-27 | 6,836,100 | 837.00 | 860.00 | 826.00 | 847.00 | 00:00:00 | | 2001-03-28 | 7,928,100 | 841.75 | 895.00 | 835.00 | 860.00 | 00:00:00 | | 2001-03-29 | 6,485,100 | 850.00 | 861.00 | 835.00 | 838.00 | 00:00:00 | | 2001-03-30 | 4,064,100 | 863.00 | 876.00 | 838.00 | 852.00 | 00:00:00 | | 2001-04-02 | 2,431,900 | 865.00 | 881.00 | 847.00 | 871.00 | 00:00:00 | | 2001-04-03 | 5,130,500 | 875.00 | 875.00 | 804.00 | 828.00 | 00:00:00 | | 2001-04-04 | 3,209,800 | 825.00 | 867.00 | 810.00 | 859.00 | 00:00:00 | | 2001-04-05 | 2,925,300 | 859.50 | 897.00 | 857.00 | 885.00 | 00:00:00 | | 2001-04-06 | 4,265,700 | 899.00 | 899.00 | 857.00 | 870.00 | 00:00:00 | | 2001-04-09 | 1,817,900 | 870.00 | 885.00 | 858.00 | 868.00 | 00:00:00 | | 2001-04-10 | 3,773,700 | 866.00 | 916.00 | 866.00 | 900.00 | 00:00:00 | | 2001-04-11 | 4,367,700 | 932.00 | 932.00 | 889.00 | 912.00 | 00:00:00 | | 2001-04-12 | 5,048,400 | 915.50 | 934.00 | 910.00 | 921.00 | 00:00:00 | | 2001-04-13 | 0 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2001-04-16 | 0 | 921.00 | 921.00 | 921.00 | 921.00 | 00:00:00 | | 2001-04-17 | 2,593,100 | 894.00 | 914.00 | 889.00 | 910.00 | 00:00:00 | | 2001-04-18 | 4,355,000 | 911.00 | 1,001.00 | 906.00 | 995.00 | 00:00:00 | | 2001-04-19 | 7,136,600 | 987.00 | 1,003.40 | 973.00 | 975.00 | 00:00:00 | | 2001-04-20 | 4,753,100 | 976.00 | 980.00 | 967.00 | 970.00 | 00:00:00 | | 2001-04-23 | 6,577,800 | 968.00 | 971.75 | 928.00 | 933.00 | 00:00:00 | | 2001-04-24 | 3,337,700 | 942.00 | 964.00 | 933.00 | 955.00 | 00:00:00 | | 2001-04-25 | 2,851,500 | 931.00 | 964.50 | 930.00 | 944.00 | 00:00:00 | | 2001-04-26 | 3,817,700 | 948.25 | 955.00 | 932.00 | 941.00 | 00:00:00 | | 2001-04-27 | 4,680,500 | 942.00 | 992.00 | 942.00 | 977.00 | 00:00:00 | | 2001-04-30 | 2,995,600 | 978.00 | 996.50 | 975.00 | 990.00 | 00:00:00 | | 2001-05-01 | 5,687,300 | 983.00 | 1,010.00 | 971.00 | 1,000.00 | 00:00:00 | | 2001-05-02 | 6,517,800 | 1,008.00 | 1,028.00 | 992.00 | 1,002.00 | 00:00:00 | | 2001-05-03 | 11,076,700 | 998.50 | 1,009.00 | 991.00 | 1,001.00 | 00:00:00 | | 2001-05-04 | 6,948,500 | 990.00 | 1,007.00 | 990.00 | 996.00 | 00:00:00 | | 2001-05-07 | 0 | 996.00 | 996.00 | 996.00 | 996.00 | 00:00:00 | | 2001-05-08 | 3,400,300 | 988.00 | 1,010.00 | 985.00 | 1,003.00 | 00:00:00 | | 2001-05-09 | 7,195,000 | 1,003.00 | 1,003.00 | 991.00 | 994.00 | 00:00:00 | | 2001-05-10 | 2,817,800 | 994.00 | 1,025.00 | 993.00 | 1,012.00 | 00:00:00 | | 2001-05-11 | 6,101,200 | 1,030.00 | 1,030.00 | 977.00 | 981.00 | 00:00:00 | | 2001-05-14 | 5,560,700 | 970.00 | 984.50 | 951.00 | 951.00 | 00:00:00 | | 2001-05-15 | 5,290,000 | 961.00 | 970.00 | 943.00 | 949.00 | 00:00:00 | | 2001-05-16 | 11,301,900 | 946.00 | 950.00 | 918.00 | 946.00 | 00:00:00 | | 2001-05-17 | 18,425,000 | 963.00 | 964.00 | 919.00 | 929.00 | 00:00:00 | | 2001-05-18 | 6,157,100 | 930.86 | 963.00 | 929.00 | 961.00 | 00:00:00 | | 2001-05-21 | 1,712,100 | 960.50 | 968.00 | 952.00 | 952.00 | 00:00:00 | | 2001-05-22 | 4,310,600 | 952.00 | 987.00 | 952.00 | 978.00 | 00:00:00 | | 2001-05-23 | 1,807,100 | 976.00 | 980.00 | 967.00 | 973.00 | 00:00:00 | | 2001-05-24 | 1,846,800 | 967.00 | 982.00 | 967.00 | 970.00 | 00:00:00 | | 2001-05-25 | 4,681,300 | 965.00 | 978.00 | 954.00 | 978.00 | 00:00:00 | | 2001-05-28 | 0 | 978.00 | 978.00 | 978.00 | 978.00 | 00:00:00 | | 2001-05-29 | 2,951,100 | 1,000.00 | 1,000.00 | 960.00 | 973.00 | 00:00:00 | | 2001-05-30 | 4,499,100 | 962.00 | 970.00 | 950.00 | 950.00 | 00:00:00 | | 2001-05-31 | 4,768,700 | 957.00 | 973.00 | 945.00 | 969.00 | 00:00:00 | | 2001-06-01 | 2,920,900 | 979.00 | 980.00 | 958.00 | 965.00 | 00:00:00 | | 2001-06-04 | 613,500 | 974.00 | 985.00 | 966.00 | 974.00 | 00:00:00 | | 2001-06-05 | 2,492,400 | 974.00 | 996.00 | 966.00 | 985.00 | 00:00:00 | | 2001-06-06 | 5,306,200 | 967.00 | 1,022.00 | 967.00 | 1,002.00 | 00:00:00 | | 2001-06-07 | 2,821,100 | 999.00 | 1,023.00 | 999.00 | 1,008.00 | 00:00:00 | | 2001-06-08 | 5,426,200 | 1,008.00 | 1,015.50 | 1,002.82 | 1,010.00 | 00:00:00 | | 2001-06-11 | 3,158,600 | 1,001.00 | 1,011.50 | 985.00 | 985.00 | 00:00:00 | | 2001-06-12 | 4,921,100 | 986.00 | 987.00 | 950.00 | 950.00 | 00:00:00 | | 2001-06-13 | 2,886,300 | 965.00 | 965.00 | 950.00 | 959.00 | 00:00:00 | | 2001-06-14 | 5,222,800 | 949.00 | 978.00 | 935.50 | 957.00 | 00:00:00 | | 2001-06-15 | 9,364,300 | 952.00 | 965.00 | 934.00 | 945.00 | 00:00:00 | | 2001-06-18 | 3,348,300 | 939.00 | 950.72 | 924.00 | 941.00 | 00:00:00 | | 2001-06-19 | 3,135,500 | 943.00 | 954.00 | 922.00 | 933.00 | 00:00:00 | | 2001-06-20 | 5,291,300 | 933.00 | 938.50 | 911.25 | 920.00 | 00:00:00 | | 2001-06-21 | 3,045,900 | 891.00 | 943.00 | 891.00 | 934.00 | 00:00:00 | | 2001-06-22 | 3,453,800 | 939.00 | 960.00 | 933.00 | 948.00 | 00:00:00 | | 2001-06-25 | 3,270,400 | 946.00 | 956.00 | 929.00 | 929.00 | 00:00:00 | | 2001-06-26 | 5,421,200 | 927.00 | 940.00 | 897.00 | 920.00 | 00:00:00 | | 2001-06-27 | 4,799,100 | 912.00 | 945.50 | 912.00 | 931.00 | 00:00:00 | | 2001-06-28 | 2,309,300 | 939.00 | 940.00 | 920.00 | 935.00 | 00:00:00 | | 2001-06-29 | 3,157,700 | 943.00 | 946.00 | 911.00 | 911.00 | 00:00:00 | | 2001-07-02 | 4,146,200 | 920.00 | 964.00 | 912.52 | 956.00 | 00:00:00 | | 2001-07-03 | 1,775,500 | 955.00 | 955.00 | 930.47 | 938.00 | 00:00:00 | | 2001-07-04 | 759,100 | 933.00 | 956.00 | 924.00 | 928.00 | 00:00:00 | | 2001-07-05 | 4,883,500 | 940.00 | 940.00 | 914.00 | 933.00 | 00:00:00 | | 2001-07-06 | 3,369,000 | 913.00 | 915.00 | 885.00 | 905.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
