|
 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 | | 2006-02-10 | 5,042,000 | 1,445.00 | 1,469.00 | 1,445.00 | 1,455.00 | 00:00:00 | | 2006-02-13 | 3,372,300 | 1,467.00 | 1,477.00 | 1,451.00 | 1,464.00 | 00:00:00 | | 2006-02-14 | 4,674,800 | 1,477.00 | 1,480.00 | 1,458.00 | 1,463.00 | 00:00:00 | | 2006-02-15 | 4,426,100 | 1,470.00 | 1,477.00 | 1,454.00 | 1,467.00 | 00:00:00 | | 2006-02-16 | 3,198,400 | 1,472.00 | 1,479.00 | 1,462.00 | 1,477.00 | 00:00:00 | | 2006-02-17 | 3,174,100 | 1,476.00 | 1,481.00 | 1,465.00 | 1,477.00 | 00:00:00 | | 2006-02-20 | 2,986,400 | 1,500.00 | 1,513.00 | 1,472.00 | 1,480.00 | 00:00:00 | | 2006-02-21 | 4,951,700 | 1,497.00 | 1,497.00 | 1,466.00 | 1,472.00 | 00:00:00 | | 2006-02-22 | 7,341,300 | 1,468.00 | 1,478.00 | 1,461.00 | 1,475.00 | 00:00:00 | | 2006-02-23 | 6,285,600 | 1,483.00 | 1,483.00 | 1,451.00 | 1,462.00 | 00:00:00 | | 2006-02-24 | 4,097,700 | 1,471.00 | 1,481.00 | 1,460.00 | 1,465.00 | 00:00:00 | | 2006-02-27 | 2,628,900 | 1,470.00 | 1,489.00 | 1,469.00 | 1,488.00 | 00:00:00 | | 2006-02-28 | 5,809,600 | 1,494.00 | 1,496.00 | 1,480.00 | 1,490.00 | 00:00:00 | | 2006-03-01 | 5,424,300 | 1,490.00 | 1,490.00 | 1,462.00 | 1,471.00 | 00:00:00 | | 2006-03-02 | 21,575,600 | 1,479.00 | 1,551.00 | 1,465.00 | 1,527.00 | 00:00:00 | | 2006-03-03 | 13,176,700 | 1,522.00 | 1,598.00 | 1,480.00 | 1,487.00 | 00:00:00 | | 2006-03-06 | 26,756,800 | 1,487.00 | 1,528.00 | 1,487.00 | 1,512.00 | 00:00:00 | | 2006-03-07 | 17,262,200 | 1,509.00 | 1,509.00 | 1,447.00 | 1,449.00 | 00:00:00 | | 2006-03-08 | 11,882,700 | 1,428.00 | 1,433.00 | 1,404.00 | 1,413.00 | 00:00:00 | | 2006-03-09 | 7,018,400 | 1,420.00 | 1,432.00 | 1,398.00 | 1,404.00 | 00:00:00 | | 2006-03-10 | 11,098,600 | 1,403.00 | 1,449.00 | 1,403.00 | 1,436.00 | 00:00:00 | | 2006-03-13 | 7,083,800 | 1,449.00 | 1,460.00 | 1,432.00 | 1,435.00 | 00:00:00 | | 2006-03-14 | 7,081,700 | 1,427.00 | 1,457.00 | 1,427.00 | 1,450.00 | 00:00:00 | | 2006-03-15 | 6,339,400 | 1,435.00 | 1,474.00 | 1,433.00 | 1,467.00 | 00:00:00 | | 2006-03-16 | 8,220,100 | 1,466.00 | 1,492.00 | 1,466.00 | 1,490.00 | 00:00:00 | | 2006-03-17 | 10,101,700 | 1,490.00 | 1,525.00 | 1,490.00 | 1,520.00 | 00:00:00 | | 2006-03-20 | 10,067,400 | 1,528.00 | 1,583.00 | 1,521.00 | 1,533.00 | 00:00:00 | | 2006-03-21 | 4,904,900 | 1,538.00 | 1,540.00 | 1,527.00 | 1,540.00 | 00:00:00 | | 2006-03-22 | 5,039,900 | 1,539.00 | 1,543.00 | 1,521.00 | 1,535.00 | 00:00:00 | | 2006-03-23 | 8,260,500 | 1,547.00 | 1,553.00 | 1,510.00 | 1,517.00 | 00:00:00 | | 2006-03-24 | 4,466,300 | 1,510.00 | 1,541.00 | 1,509.00 | 1,531.00 | 00:00:00 | | 2006-03-27 | 8,788,200 | 1,539.00 | 1,551.00 | 1,520.00 | 1,524.00 | 00:00:00 | | 2006-03-28 | 36,990,800 | 1,500.00 | 1,505.00 | 1,454.00 | 1,482.00 | 00:00:00 | | 2006-03-29 | 21,654,300 | 1,485.00 | 1,488.00 | 1,448.00 | 1,457.00 | 00:00:00 | | 2006-03-30 | 26,696,700 | 1,457.00 | 1,468.00 | 1,445.00 | 1,456.00 | 00:00:00 | | 2006-03-31 | 8,953,900 | 1,459.00 | 1,459.00 | 1,426.00 | 1,432.00 | 00:00:00 | | 2006-04-03 | 17,890,400 | 1,438.00 | 1,477.00 | 1,438.00 | 1,470.00 | 00:00:00 | | 2006-04-04 | 26,409,900 | 1,468.00 | 1,499.00 | 1,460.00 | 1,492.00 | 00:00:00 | | 2006-04-05 | 5,566,300 | 1,485.00 | 1,522.00 | 1,485.00 | 1,516.00 | 00:00:00 | | 2006-04-06 | 8,841,600 | 1,517.00 | 1,530.00 | 1,516.00 | 1,524.00 | 00:00:00 | | 2006-04-07 | 10,768,700 | 1,527.00 | 1,534.00 | 1,493.00 | 1,497.00 | 00:00:00 | | 2006-04-10 | 5,712,000 | 1,497.00 | 1,497.00 | 1,483.00 | 1,493.00 | 00:00:00 | | 2006-04-11 | 5,105,100 | 1,488.00 | 1,492.00 | 1,447.00 | 1,450.00 | 00:00:00 | | 2006-04-12 | 7,713,900 | 1,442.00 | 1,457.00 | 1,436.00 | 1,442.00 | 00:00:00 | | 2006-04-13 | 3,775,600 | 1,438.00 | 1,464.00 | 1,438.00 | 1,459.00 | 00:00:00 | | 2006-04-14 | 0 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 00:00:00 | | 2006-04-17 | 0 | 1,459.00 | 1,459.00 | 1,459.00 | 1,459.00 | 00:00:00 | | 2006-04-18 | 2,460,800 | 1,441.00 | 1,480.00 | 1,441.00 | 1,455.00 | 00:00:00 | | 2006-04-19 | 3,742,300 | 1,470.00 | 1,482.00 | 1,452.00 | 1,456.00 | 00:00:00 | | 2006-04-20 | 13,309,300 | 1,453.00 | 1,459.00 | 1,423.00 | 1,428.00 | 00:00:00 | | 2006-04-21 | 6,850,000 | 1,432.00 | 1,441.00 | 1,419.00 | 1,433.00 | 00:00:00 | | 2006-04-24 | 3,649,200 | 1,433.00 | 1,433.00 | 1,401.00 | 1,416.00 | 00:00:00 | | 2006-04-25 | 7,056,000 | 1,427.00 | 1,443.00 | 1,418.00 | 1,422.00 | 00:00:00 | | 2006-04-26 | 7,854,400 | 1,422.00 | 1,437.00 | 1,414.00 | 1,429.00 | 00:00:00 | | 2006-04-27 | 6,826,900 | 1,429.00 | 1,438.00 | 1,406.00 | 1,415.00 | 00:00:00 | | 2006-04-28 | 14,185,900 | 1,415.00 | 1,517.00 | 1,415.00 | 1,456.00 | 00:00:00 | | 2006-05-01 | 0 | 1,456.00 | 1,456.00 | 1,456.00 | 1,456.00 | 00:00:00 | | 2006-05-02 | 8,316,600 | 1,448.00 | 1,511.00 | 1,439.00 | 1,468.00 | 00:00:00 | | 2006-05-03 | 5,584,400 | 1,473.00 | 1,474.00 | 1,431.00 | 1,432.00 | 00:00:00 | | 2006-05-04 | 5,181,300 | 1,432.00 | 1,455.00 | 1,432.00 | 1,443.00 | 00:00:00 | | 2006-05-05 | 3,446,700 | 1,454.00 | 1,461.00 | 1,443.00 | 1,459.00 | 00:00:00 | | 2006-05-08 | 4,852,700 | 1,468.00 | 1,483.00 | 1,460.00 | 1,473.00 | 00:00:00 | | 2006-05-09 | 4,480,300 | 1,473.00 | 1,489.00 | 1,460.00 | 1,474.00 | 00:00:00 | | 2006-05-10 | 4,295,300 | 1,465.00 | 1,470.00 | 1,446.00 | 1,450.00 | 00:00:00 | | 2006-05-11 | 7,828,500 | 1,446.00 | 1,502.00 | 1,442.00 | 1,455.00 | 00:00:00 | | 2006-05-12 | 6,192,600 | 1,445.00 | 1,454.00 | 1,409.00 | 1,410.00 | 00:00:00 | | 2006-05-15 | 11,282,100 | 1,403.00 | 1,414.12 | 1,346.11 | 1,381.00 | 00:00:00 | | 2006-05-16 | 14,749,400 | 1,378.00 | 1,385.77 | 1,358.96 | 1,370.00 | 00:00:00 | | 2006-05-17 | 32,956,700 | 1,377.00 | 1,380.00 | 1,346.00 | 1,346.00 | 00:00:00 | | 2006-05-18 | 10,147,500 | 1,342.00 | 1,358.00 | 1,314.00 | 1,329.00 | 00:00:00 | | 2006-05-19 | 6,839,300 | 1,325.00 | 1,340.54 | 1,319.56 | 1,330.00 | 00:00:00 | | 2006-05-22 | 6,563,600 | 1,325.00 | 1,320.46 | 1,283.00 | 1,288.00 | 00:00:00 | | 2006-05-23 | 11,375,200 | 1,286.00 | 1,330.00 | 1,279.00 | 1,318.00 | 00:00:00 | | 2006-05-24 | 14,475,600 | 1,299.00 | 1,309.00 | 1,268.00 | 1,287.00 | 00:00:00 | | 2006-05-25 | 8,638,800 | 1,299.00 | 1,299.65 | 1,267.46 | 1,291.00 | 00:00:00 | | 2006-05-26 | 10,873,900 | 1,300.00 | 1,333.54 | 1,300.00 | 1,330.00 | 00:00:00 | | 2006-05-29 | 0 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 00:00:00 | | 2006-05-30 | 5,175,000 | 1,320.00 | 1,356.63 | 1,279.77 | 1,285.00 | 00:00:00 | | 2006-05-31 | 5,994,400 | 1,273.00 | 1,326.00 | 1,266.00 | 1,313.00 | 00:00:00 | | 2006-06-01 | 5,929,900 | 1,302.00 | 1,323.08 | 1,298.92 | 1,315.00 | 00:00:00 | | 2006-06-02 | 8,101,600 | 1,332.00 | 1,338.46 | 1,315.00 | 1,315.00 | 00:00:00 | | 2006-06-05 | 2,684,000 | 1,315.00 | 1,319.62 | 1,297.46 | 1,303.00 | 00:00:00 | | 2006-06-06 | 7,603,500 | 1,291.00 | 1,291.00 | 1,258.77 | 1,266.00 | 00:00:00 | | 2006-06-07 | 24,663,500 | 1,270.00 | 1,297.00 | 1,258.00 | 1,283.00 | 00:00:00 | | 2006-06-08 | 9,251,000 | 1,260.00 | 1,276.23 | 1,232.25 | 1,240.00 | 00:00:00 | | 2006-06-09 | 13,020,700 | 1,254.00 | 1,272.00 | 1,253.00 | 1,265.00 | 00:00:00 | | 2006-06-12 | 4,231,000 | 1,263.00 | 1,261.89 | 1,248.54 | 1,254.00 | 00:00:00 | | 2006-06-13 | 10,443,100 | 1,235.00 | 1,236.20 | 1,196.00 | 1,215.00 | 00:00:00 | | 2006-06-14 | 11,247,000 | 1,222.00 | 1,245.77 | 1,212.57 | 1,232.00 | 00:00:00 | | 2006-06-15 | 8,177,900 | 1,233.00 | 1,287.00 | 1,234.91 | 1,283.00 | 00:00:00 | | 2006-06-16 | 16,706,700 | 1,302.00 | 1,317.23 | 1,261.55 | 1,285.00 | 00:00:00 | | 2006-06-19 | 2,632,600 | 1,301.00 | 1,314.00 | 1,291.00 | 1,296.00 | 00:00:00 | | 2006-06-20 | 6,386,000 | 1,291.00 | 1,313.31 | 1,291.00 | 1,312.00 | 00:00:00 | | 2006-06-21 | 4,432,100 | 1,315.00 | 1,316.00 | 1,295.00 | 1,307.00 | 00:00:00 | | 2006-06-22 | 4,960,300 | 1,324.00 | 1,331.00 | 1,299.00 | 1,313.00 | 00:00:00 | | 2006-06-23 | 5,156,200 | 1,308.00 | 1,320.00 | 1,291.75 | 1,306.00 | 00:00:00 | | 2006-06-26 | 7,075,900 | 1,309.00 | 1,318.00 | 1,293.00 | 1,301.00 | 00:00:00 | | 2006-06-27 | 3,294,100 | 1,307.00 | 1,321.46 | 1,291.90 | 1,294.00 | 00:00:00 | | 2006-06-28 | 7,613,200 | 1,294.00 | 1,309.92 | 1,277.63 | 1,279.00 | 00:00:00 | | 2006-06-29 | 4,872,300 | 1,288.00 | 1,310.00 | 1,287.00 | 1,307.00 | 00:00:00 | | 2006-06-30 | 5,297,800 | 1,327.00 | 1,329.00 | 1,306.00 | 1,320.00 | 00:00:00 | | 2006-07-03 | 1,965,800 | 1,329.00 | 1,335.00 | 1,319.00 | 1,327.00 | 00:00:00 | | 2006-07-04 | 3,621,300 | 1,321.00 | 1,336.00 | 1,314.00 | 1,325.00 | 00:00:00 | | 2006-07-05 | 5,017,000 | 1,316.00 | 1,322.00 | 1,300.00 | 1,303.00 | 00:00:00 | | 2006-07-06 | 2,671,900 | 1,303.00 | 1,335.00 | 1,298.00 | 1,332.00 | 00:00:00 | | 2006-07-07 | 6,500,400 | 1,334.00 | 1,344.00 | 1,312.00 | 1,318.00 | 00:00:00 | | 2006-07-10 | 2,362,600 | 1,324.00 | 1,329.00 | 1,315.00 | 1,323.00 | 00:00:00 | | 2006-07-11 | 6,164,800 | 1,315.00 | 1,320.00 | 1,282.00 | 1,287.00 | 00:00:00 | | 2006-07-12 | 5,929,800 | 1,292.00 | 1,304.00 | 1,281.00 | 1,286.00 | 00:00:00 | | 2006-07-13 | 10,036,700 | 1,280.00 | 1,284.00 | 1,238.00 | 1,249.00 | 00:00:00 | | 2006-07-14 | 7,823,200 | 1,237.00 | 1,260.00 | 1,226.00 | 1,228.00 | 00:00:00 | | 2006-07-17 | 8,114,400 | 1,236.00 | 1,250.00 | 1,211.00 | 1,250.00 | 00:00:00 | | 2006-07-18 | 4,943,100 | 1,251.00 | 1,270.00 | 1,251.00 | 1,257.00 | 00:00:00 | | 2006-07-19 | 6,690,200 | 1,269.00 | 1,299.00 | 1,265.00 | 1,296.00 | 00:00:00 | | 2006-07-20 | 7,578,000 | 1,305.00 | 1,309.00 | 1,285.00 | 1,292.00 | 00:00:00 | | 2006-07-21 | 8,148,000 | 1,290.00 | 1,292.00 | 1,265.00 | 1,277.00 | 00:00:00 | | 2006-07-24 | 8,117,800 | 1,275.00 | 1,328.00 | 1,272.00 | 1,323.00 | 00:00:00 | | 2006-07-25 | 9,463,900 | 1,318.00 | 1,353.00 | 1,309.00 | 1,349.00 | 00:00:00 | | 2006-07-26 | 7,700,700 | 1,352.00 | 1,360.00 | 1,342.00 | 1,355.00 | 00:00:00 | | 2006-07-27 | 5,450,800 | 1,365.00 | 1,368.00 | 1,352.00 | 1,366.00 | 00:00:00 | | 2006-07-28 | 4,900,000 | 1,363.00 | 1,379.00 | 1,355.00 | 1,371.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
