|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-11 | 3,525,200 | 972.00 | 972.00 | 954.00 | 960.00 | 00:00:00 | | 2005-03-14 | 2,666,300 | 957.50 | 964.00 | 956.00 | 960.00 | 00:00:00 | | 2005-03-15 | 1,772,100 | 963.50 | 964.00 | 957.50 | 962.50 | 00:00:00 | | 2005-03-16 | 4,766,900 | 957.50 | 960.50 | 935.00 | 938.50 | 00:00:00 | | 2005-03-17 | 9,198,800 | 936.00 | 943.50 | 921.50 | 926.00 | 00:00:00 | | 2005-03-18 | 4,748,500 | 926.00 | 937.00 | 921.00 | 924.50 | 00:00:00 | | 2005-03-21 | 2,634,000 | 927.50 | 932.00 | 924.00 | 925.50 | 00:00:00 | | 2005-03-22 | 4,603,400 | 927.00 | 930.00 | 918.00 | 927.00 | 00:00:00 | | 2005-03-23 | 6,567,600 | 915.50 | 938.00 | 915.50 | 931.50 | 00:00:00 | | 2005-03-24 | 5,452,900 | 929.00 | 949.00 | 929.00 | 947.50 | 00:00:00 | | 2005-03-25 | 0 | 947.50 | 947.50 | 947.50 | 947.50 | 00:00:00 | | 2005-03-28 | 0 | 947.50 | 947.50 | 947.50 | 947.50 | 00:00:00 | | 2005-03-29 | 9,200,400 | 948.50 | 968.00 | 938.50 | 962.00 | 00:00:00 | | 2005-03-30 | 3,498,900 | 954.00 | 968.50 | 951.00 | 958.00 | 00:00:00 | | 2005-03-31 | 4,192,100 | 966.00 | 966.00 | 952.00 | 952.00 | 00:00:00 | | 2005-04-01 | 3,756,000 | 956.00 | 959.00 | 947.50 | 956.50 | 00:00:00 | | 2005-04-04 | 3,028,500 | 956.00 | 960.50 | 951.50 | 956.50 | 00:00:00 | | 2005-04-05 | 3,673,500 | 955.00 | 970.50 | 955.00 | 968.00 | 00:00:00 | | 2005-04-06 | 2,103,400 | 970.00 | 974.00 | 960.50 | 966.50 | 00:00:00 | | 2005-04-07 | 2,954,300 | 971.00 | 979.00 | 966.00 | 972.50 | 00:00:00 | | 2005-04-08 | 2,224,000 | 979.00 | 979.00 | 966.50 | 973.50 | 00:00:00 | | 2005-04-11 | 952,700 | 980.50 | 980.50 | 966.00 | 974.50 | 00:00:00 | | 2005-04-12 | 1,678,600 | 970.00 | 974.50 | 961.00 | 964.00 | 00:00:00 | | 2005-04-13 | 2,260,400 | 970.00 | 975.50 | 967.50 | 970.50 | 00:00:00 | | 2005-04-14 | 2,353,900 | 969.50 | 977.00 | 967.50 | 975.00 | 00:00:00 | | 2005-04-15 | 2,621,800 | 968.00 | 968.00 | 952.00 | 953.50 | 00:00:00 | | 2005-04-18 | 2,860,000 | 933.00 | 938.50 | 927.00 | 935.50 | 00:00:00 | | 2005-04-19 | 1,986,400 | 934.00 | 942.00 | 931.00 | 938.00 | 00:00:00 | | 2005-04-20 | 3,305,800 | 945.50 | 945.50 | 934.00 | 938.00 | 00:00:00 | | 2005-04-21 | 3,119,300 | 937.50 | 947.00 | 932.50 | 933.50 | 00:00:00 | | 2005-04-22 | 3,226,900 | 943.50 | 951.50 | 939.00 | 947.00 | 00:00:00 | | 2005-04-25 | 1,393,500 | 941.50 | 949.00 | 941.50 | 946.00 | 00:00:00 | | 2005-04-26 | 3,441,500 | 948.50 | 955.00 | 945.00 | 954.00 | 00:00:00 | | 2005-04-27 | 4,532,500 | 948.50 | 957.00 | 935.50 | 936.50 | 00:00:00 | | 2005-04-28 | 3,709,900 | 945.00 | 945.00 | 926.00 | 927.50 | 00:00:00 | | 2005-04-29 | 3,890,600 | 927.50 | 945.50 | 925.00 | 940.00 | 00:00:00 | | 2005-05-02 | 0 | 940.00 | 940.00 | 940.00 | 940.00 | 00:00:00 | | 2005-05-03 | 4,868,200 | 945.00 | 969.00 | 940.00 | 968.00 | 00:00:00 | | 2005-05-04 | 4,505,900 | 970.00 | 977.00 | 965.50 | 976.00 | 00:00:00 | | 2005-05-05 | 2,694,500 | 975.00 | 984.50 | 975.00 | 980.00 | 00:00:00 | | 2005-05-06 | 2,110,600 | 985.00 | 985.00 | 970.50 | 980.00 | 00:00:00 | | 2005-05-09 | 3,040,900 | 979.50 | 981.00 | 969.00 | 971.00 | 00:00:00 | | 2005-05-10 | 2,349,400 | 969.00 | 978.00 | 963.50 | 965.00 | 00:00:00 | | 2005-05-11 | 5,793,700 | 964.00 | 984.50 | 961.50 | 973.00 | 00:00:00 | | 2005-05-12 | 2,758,800 | 983.00 | 987.50 | 976.50 | 980.00 | 00:00:00 | | 2005-05-13 | 2,854,200 | 980.00 | 980.00 | 971.50 | 979.00 | 00:00:00 | | 2005-05-16 | 2,219,500 | 979.00 | 988.00 | 974.50 | 985.00 | 00:00:00 | | 2005-05-17 | 3,310,400 | 985.50 | 985.50 | 976.50 | 977.00 | 00:00:00 | | 2005-05-18 | 3,107,900 | 978.50 | 998.00 | 978.50 | 996.50 | 00:00:00 | | 2005-05-19 | 4,453,500 | 994.00 | 999.50 | 988.00 | 988.00 | 00:00:00 | | 2005-05-20 | 1,660,900 | 988.00 | 990.00 | 983.00 | 985.50 | 00:00:00 | | 2005-05-23 | 1,025,300 | 985.50 | 994.50 | 984.50 | 989.00 | 00:00:00 | | 2005-05-24 | 1,702,400 | 985.50 | 992.00 | 979.50 | 983.50 | 00:00:00 | | 2005-05-25 | 1,971,100 | 983.50 | 984.00 | 973.00 | 980.00 | 00:00:00 | | 2005-05-26 | 4,830,100 | 975.00 | 1,002.50 | 975.00 | 999.50 | 00:00:00 | | 2005-05-27 | 2,580,100 | 996.00 | 1,003.50 | 988.00 | 1,002.00 | 00:00:00 | | 2005-05-30 | 0 | 1,002.00 | 1,002.00 | 1,002.00 | 1,002.00 | 00:00:00 | | 2005-05-31 | 2,362,600 | 996.50 | 1,005.50 | 994.50 | 997.00 | 00:00:00 | | 2005-06-01 | 1,757,200 | 1,000.50 | 1,012.00 | 992.00 | 1,012.00 | 00:00:00 | | 2005-06-02 | 2,076,700 | 1,008.00 | 1,014.00 | 997.50 | 998.00 | 00:00:00 | | 2005-06-03 | 0 | 998.00 | 998.00 | 998.00 | 998.00 | 00:00:00 | | 2005-06-06 | 2,753,400 | 1,000.00 | 1,010.00 | 996.00 | 1,008.50 | 00:00:00 | | 2005-06-07 | 5,669,000 | 1,010.00 | 1,039.00 | 1,010.00 | 1,036.00 | 00:00:00 | | 2005-06-08 | 3,520,100 | 1,026.50 | 1,043.00 | 1,026.50 | 1,038.50 | 00:00:00 | | 2005-06-09 | 4,183,000 | 1,041.50 | 1,054.00 | 1,034.00 | 1,043.00 | 00:00:00 | | 2005-06-10 | 1,825,500 | 1,043.00 | 1,047.00 | 1,039.50 | 1,042.50 | 00:00:00 | | 2005-06-13 | 2,334,500 | 1,040.00 | 1,048.00 | 1,034.00 | 1,037.50 | 00:00:00 | | 2005-06-14 | 2,975,500 | 1,038.50 | 1,047.00 | 1,033.50 | 1,040.00 | 00:00:00 | | 2005-06-15 | 5,182,800 | 1,043.00 | 1,043.00 | 1,029.00 | 1,029.50 | 00:00:00 | | 2005-06-16 | 2,364,900 | 1,032.50 | 1,037.50 | 1,027.00 | 1,035.00 | 00:00:00 | | 2005-06-17 | 5,142,100 | 1,033.00 | 1,047.00 | 1,032.50 | 1,037.00 | 00:00:00 | | 2005-06-20 | 1,473,000 | 1,033.00 | 1,038.00 | 1,029.00 | 1,035.00 | 00:00:00 | | 2005-06-21 | 2,641,500 | 1,040.00 | 1,043.00 | 1,031.00 | 1,039.00 | 00:00:00 | | 2005-06-22 | 5,053,500 | 1,043.00 | 1,043.00 | 1,020.00 | 1,023.00 | 00:00:00 | | 2005-06-23 | 3,911,600 | 1,026.00 | 1,038.00 | 1,023.00 | 1,035.00 | 00:00:00 | | 2005-06-24 | 1,432,300 | 1,033.00 | 1,034.00 | 1,023.00 | 1,024.00 | 00:00:00 | | 2005-06-27 | 2,657,000 | 1,017.00 | 1,026.00 | 1,009.00 | 1,011.00 | 00:00:00 | | 2005-06-28 | 3,473,000 | 1,018.00 | 1,023.00 | 1,010.00 | 1,012.00 | 00:00:00 | | 2005-06-29 | 2,985,800 | 1,022.00 | 1,035.00 | 1,017.00 | 1,032.00 | 00:00:00 | | 2005-06-30 | 3,150,100 | 1,031.00 | 1,035.00 | 1,014.00 | 1,020.00 | 00:00:00 | | 2005-07-01 | 3,104,500 | 1,022.00 | 1,046.00 | 1,012.00 | 1,042.00 | 00:00:00 | | 2005-07-04 | 1,480,700 | 1,046.00 | 1,050.00 | 1,037.00 | 1,043.00 | 00:00:00 | | 2005-07-05 | 1,374,200 | 1,038.00 | 1,045.00 | 1,037.00 | 1,043.00 | 00:00:00 | | 2005-07-06 | 3,778,600 | 1,043.00 | 1,064.00 | 1,036.00 | 1,061.00 | 00:00:00 | | 2005-07-07 | 4,038,700 | 1,059.00 | 1,059.00 | 1,013.00 | 1,040.00 | 00:00:00 | | 2005-07-08 | 1,550,100 | 1,056.00 | 1,058.00 | 1,044.00 | 1,056.00 | 00:00:00 | | 2005-07-11 | 1,238,600 | 1,060.00 | 1,070.00 | 1,060.00 | 1,067.00 | 00:00:00 | | 2005-07-12 | 2,227,800 | 1,067.00 | 1,068.00 | 1,057.00 | 1,065.00 | 00:00:00 | | 2005-07-13 | 1,271,700 | 1,066.00 | 1,080.00 | 1,066.00 | 1,076.00 | 00:00:00 | | 2005-07-14 | 5,932,000 | 1,082.00 | 1,094.00 | 1,080.00 | 1,090.00 | 00:00:00 | | 2005-07-15 | 3,346,800 | 1,093.00 | 1,096.00 | 1,084.00 | 1,089.00 | 00:00:00 | | 2005-07-18 | 5,857,000 | 1,087.00 | 1,095.00 | 1,079.00 | 1,083.00 | 00:00:00 | | 2005-07-19 | 10,590,300 | 1,088.00 | 1,099.00 | 1,086.00 | 1,093.00 | 00:00:00 | | 2005-07-20 | 9,580,800 | 1,098.00 | 1,120.00 | 1,093.00 | 1,105.00 | 00:00:00 | | 2005-07-21 | 15,750,400 | 1,104.00 | 1,142.00 | 1,100.00 | 1,140.00 | 00:00:00 | | 2005-07-22 | 6,456,400 | 1,141.00 | 1,155.00 | 1,133.00 | 1,150.00 | 00:00:00 | | 2005-07-25 | 8,194,500 | 1,158.00 | 1,161.00 | 1,127.00 | 1,136.00 | 00:00:00 | | 2005-07-26 | 9,437,200 | 1,128.00 | 1,132.00 | 1,119.00 | 1,125.00 | 00:00:00 | | 2005-07-27 | 8,482,900 | 1,130.00 | 1,130.00 | 1,112.00 | 1,119.00 | 00:00:00 | | 2005-07-28 | 5,803,000 | 1,126.00 | 1,126.00 | 1,112.00 | 1,116.00 | 00:00:00 | | 2005-07-29 | 4,911,400 | 1,123.00 | 1,129.00 | 1,106.00 | 1,110.00 | 00:00:00 | | 2005-08-01 | 4,510,100 | 1,111.00 | 1,127.00 | 1,110.00 | 1,123.00 | 00:00:00 | | 2005-08-02 | 7,559,800 | 1,127.00 | 1,144.00 | 1,124.00 | 1,140.00 | 00:00:00 | | 2005-08-03 | 10,365,300 | 1,143.00 | 1,153.00 | 1,127.00 | 1,149.00 | 00:00:00 | | 2005-08-04 | 3,616,200 | 1,150.00 | 1,153.00 | 1,141.00 | 1,146.00 | 00:00:00 | | 2005-08-05 | 5,471,800 | 1,139.00 | 1,146.00 | 1,124.00 | 1,125.00 | 00:00:00 | | 2005-08-08 | 23,554,800 | 1,133.00 | 1,225.00 | 1,127.00 | 1,211.00 | 00:00:00 | | 2005-08-09 | 14,498,100 | 1,209.00 | 1,253.00 | 1,205.00 | 1,240.00 | 00:00:00 | | 2005-08-10 | 5,937,900 | 1,239.00 | 1,260.00 | 1,228.00 | 1,247.00 | 00:00:00 | | 2005-08-11 | 8,031,000 | 1,248.00 | 1,248.00 | 1,217.00 | 1,225.00 | 00:00:00 | | 2005-08-12 | 4,990,100 | 1,229.00 | 1,237.00 | 1,216.00 | 1,229.00 | 00:00:00 | | 2005-08-15 | 3,453,700 | 1,229.00 | 1,237.00 | 1,225.00 | 1,225.00 | 00:00:00 | | 2005-08-16 | 8,297,300 | 1,227.00 | 1,231.00 | 1,204.00 | 1,210.00 | 00:00:00 | | 2005-08-17 | 5,054,200 | 1,200.00 | 1,207.00 | 1,188.00 | 1,196.00 | 00:00:00 | | 2005-08-18 | 7,085,100 | 1,203.00 | 1,208.00 | 1,174.00 | 1,181.00 | 00:00:00 | | 2005-08-19 | 6,437,900 | 1,182.00 | 1,190.00 | 1,171.00 | 1,179.00 | 00:00:00 | | 2005-08-22 | 4,083,400 | 1,187.00 | 1,191.00 | 1,179.00 | 1,184.00 | 00:00:00 | | 2005-08-23 | 12,152,500 | 1,186.00 | 1,199.00 | 1,185.00 | 1,199.00 | 00:00:00 | | 2005-08-24 | 7,389,800 | 1,197.00 | 1,205.00 | 1,190.00 | 1,197.00 | 00:00:00 | | 2005-08-25 | 5,097,600 | 1,186.00 | 1,204.00 | 1,186.00 | 1,199.00 | 00:00:00 | | 2005-08-26 | 6,427,200 | 1,195.00 | 1,216.00 | 1,195.00 | 1,207.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
