|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-22 | 4,958,500 | 1,476.00 | 1,492.00 | 1,467.00 | 1,467.00 | 00:00:00 | | 2007-01-23 | 5,156,900 | 1,475.00 | 1,479.00 | 1,457.00 | 1,460.00 | 00:00:00 | | 2007-01-24 | 6,384,000 | 1,464.00 | 1,481.00 | 1,458.00 | 1,475.00 | 00:00:00 | | 2007-01-25 | 4,600,200 | 1,473.00 | 1,488.00 | 1,468.00 | 1,469.00 | 00:00:00 | | 2007-01-26 | 7,379,600 | 1,454.00 | 1,479.00 | 1,451.00 | 1,468.00 | 00:00:00 | | 2007-01-29 | 3,307,300 | 1,466.00 | 1,479.00 | 1,461.00 | 1,463.00 | 00:00:00 | | 2007-01-30 | 13,212,400 | 1,463.00 | 1,469.00 | 1,455.00 | 1,460.00 | 00:00:00 | | 2007-01-31 | 9,201,100 | 1,459.00 | 1,465.00 | 1,447.00 | 1,460.00 | 00:00:00 | | 2007-02-01 | 9,601,700 | 1,465.00 | 1,493.00 | 1,465.00 | 1,486.00 | 00:00:00 | | 2007-02-02 | 16,688,100 | 1,500.00 | 1,532.00 | 1,498.00 | 1,521.00 | 00:00:00 | | 2007-02-05 | 8,940,700 | 1,515.00 | 1,519.00 | 1,511.00 | 1,519.00 | 00:00:00 | | 2007-02-06 | 9,596,500 | 1,516.00 | 1,542.00 | 1,516.00 | 1,531.00 | 00:00:00 | | 2007-02-07 | 4,812,200 | 1,530.00 | 1,537.00 | 1,520.00 | 1,525.00 | 00:00:00 | | 2007-02-08 | 7,832,700 | 1,534.00 | 1,543.00 | 1,513.00 | 1,519.00 | 00:00:00 | | 2007-02-09 | 11,172,700 | 1,530.00 | 1,552.00 | 1,530.00 | 1,552.00 | 00:00:00 | | 2007-02-12 | 4,114,800 | 1,543.00 | 1,551.00 | 1,524.00 | 1,530.00 | 00:00:00 | | 2007-02-13 | 4,834,300 | 1,546.00 | 1,546.00 | 1,515.00 | 1,526.00 | 00:00:00 | | 2007-02-14 | 4,222,600 | 1,533.00 | 1,541.00 | 1,516.00 | 1,541.00 | 00:00:00 | | 2007-02-15 | 7,068,500 | 1,537.00 | 1,540.00 | 1,518.00 | 1,523.00 | 00:00:00 | | 2007-02-16 | 4,511,600 | 1,529.00 | 1,532.00 | 1,515.00 | 1,515.00 | 00:00:00 | | 2007-02-20 | 4,325,200 | 1,537.00 | 1,537.00 | 1,521.00 | 1,531.00 | 00:00:00 | | 2007-02-21 | 5,584,300 | 1,532.00 | 1,549.00 | 1,503.00 | 1,508.00 | 00:00:00 | | 2007-02-22 | 5,276,300 | 1,508.00 | 1,528.00 | 1,504.00 | 1,511.00 | 00:00:00 | | 2007-02-23 | 6,181,300 | 1,522.00 | 1,522.00 | 1,497.00 | 1,514.00 | 00:00:00 | | 2007-02-26 | 29,192,300 | 1,522.00 | 1,532.00 | 1,500.00 | 1,509.00 | 00:00:00 | | 2007-02-27 | 36,260,700 | 1,520.00 | 1,520.00 | 1,438.00 | 1,450.00 | 00:00:00 | | 2007-02-28 | 30,026,200 | 1,425.00 | 1,448.00 | 1,372.00 | 1,428.00 | 00:00:00 | | 2007-03-01 | 21,951,300 | 1,421.00 | 1,439.00 | 1,370.00 | 1,394.00 | 00:00:00 | | 2007-03-02 | 20,789,600 | 1,412.00 | 1,416.00 | 1,377.00 | 1,394.00 | 00:00:00 | | 2007-03-05 | 21,733,600 | 1,366.00 | 1,391.00 | 1,321.00 | 1,381.00 | 00:00:00 | | 2007-03-06 | 16,858,500 | 1,410.00 | 1,418.00 | 1,385.00 | 1,404.00 | 00:00:00 | | 2007-03-07 | 9,712,400 | 1,387.00 | 1,405.00 | 1,379.00 | 1,399.00 | 00:00:00 | | 2007-03-08 | 9,814,000 | 1,417.00 | 1,439.00 | 1,410.00 | 1,430.00 | 00:00:00 | | 2007-03-09 | 13,765,000 | 1,434.00 | 1,455.00 | 1,420.00 | 1,451.00 | 00:00:00 | | 2007-03-12 | 7,358,500 | 1,450.00 | 1,456.00 | 1,430.00 | 1,430.00 | 00:00:00 | | 2007-03-13 | 10,526,100 | 1,419.00 | 1,425.00 | 1,397.00 | 1,397.00 | 00:00:00 | | 2007-03-14 | 10,381,700 | 1,370.00 | 1,387.00 | 1,363.00 | 1,366.00 | 00:00:00 | | 2007-03-15 | 9,403,000 | 1,381.00 | 1,394.00 | 1,375.00 | 1,387.00 | 00:00:00 | | 2007-03-16 | 10,445,600 | 1,380.00 | 1,398.00 | 1,373.00 | 1,395.00 | 00:00:00 | | 2007-03-19 | 9,603,200 | 1,410.00 | 1,439.00 | 1,409.00 | 1,428.00 | 00:00:00 | | 2007-03-20 | 12,628,700 | 1,426.00 | 1,448.00 | 1,424.00 | 1,431.00 | 00:00:00 | | 2007-03-21 | 9,287,100 | 1,423.00 | 1,444.00 | 1,423.00 | 1,434.00 | 00:00:00 | | 2007-03-22 | 8,595,400 | 1,446.00 | 1,463.00 | 1,442.00 | 1,459.00 | 00:00:00 | | 2007-03-23 | 8,546,500 | 1,465.00 | 1,478.00 | 1,449.00 | 1,471.00 | 00:00:00 | | 2007-03-26 | 8,964,200 | 1,465.00 | 1,472.00 | 1,449.00 | 1,460.00 | 00:00:00 | | 2007-03-27 | 7,174,400 | 1,461.00 | 1,471.00 | 1,452.00 | 1,458.00 | 00:00:00 | | 2007-03-28 | 5,614,800 | 1,449.00 | 1,456.00 | 1,442.00 | 1,450.00 | 00:00:00 | | 2007-03-29 | 4,808,600 | 1,458.00 | 1,465.00 | 1,449.00 | 1,464.00 | 00:00:00 | | 2007-03-30 | 5,948,300 | 1,459.00 | 1,474.00 | 1,452.00 | 1,464.00 | 00:00:00 | | 2007-04-02 | 3,801,400 | 1,460.00 | 1,465.00 | 1,443.00 | 1,450.00 | 00:00:00 | | 2007-04-03 | 6,063,000 | 1,464.00 | 1,468.00 | 1,445.00 | 1,467.00 | 00:00:00 | | 2007-04-04 | 6,233,700 | 1,466.00 | 1,479.00 | 1,461.00 | 1,463.00 | 00:00:00 | | 2007-04-05 | 2,580,000 | 1,468.00 | 1,477.00 | 1,454.00 | 1,471.00 | 00:00:00 | | 2007-04-10 | 6,072,800 | 1,471.00 | 1,489.00 | 1,467.00 | 1,480.00 | 00:00:00 | | 2007-04-11 | 8,098,000 | 1,475.00 | 1,498.00 | 1,468.00 | 1,492.00 | 00:00:00 | | 2007-04-12 | 4,440,400 | 1,487.00 | 1,490.00 | 1,474.00 | 1,485.00 | 00:00:00 | | 2007-04-13 | 4,725,600 | 1,480.00 | 1,489.00 | 1,472.00 | 1,479.00 | 00:00:00 | | 2007-04-16 | 5,122,900 | 1,489.00 | 1,508.00 | 1,489.00 | 1,508.00 | 00:00:00 | | 2007-04-17 | 8,093,800 | 1,500.00 | 1,508.00 | 1,479.00 | 1,487.00 | 00:00:00 | | 2007-04-18 | 3,759,900 | 1,490.00 | 1,490.00 | 1,474.00 | 1,476.00 | 00:00:00 | | 2007-04-19 | 6,718,700 | 1,468.00 | 1,475.00 | 1,459.00 | 1,470.00 | 00:00:00 | | 2007-04-20 | 13,425,300 | 1,476.00 | 1,545.00 | 1,475.00 | 1,528.00 | 00:00:00 | | 2007-04-23 | 5,034,500 | 1,527.00 | 1,536.00 | 1,506.00 | 1,520.00 | 00:00:00 | | 2007-04-24 | 7,948,500 | 1,520.00 | 1,548.00 | 1,520.00 | 1,531.00 | 00:00:00 | | 2007-04-26 | 9,415,300 | 1,557.00 | 1,576.00 | 1,552.00 | 1,558.00 | 00:00:00 | | 2007-04-27 | 5,820,500 | 1,560.00 | 1,583.00 | 1,548.00 | 1,560.00 | 00:00:00 | | 2007-04-30 | 4,935,800 | 1,551.00 | 1,568.00 | 1,545.00 | 1,557.00 | 00:00:00 | | 2007-05-01 | 4,535,200 | 1,550.00 | 1,557.00 | 1,527.00 | 1,550.00 | 00:00:00 | | 2007-05-02 | 9,100,700 | 1,557.00 | 1,563.00 | 1,531.00 | 1,537.00 | 00:00:00 | | 2007-05-03 | 9,013,800 | 1,536.00 | 1,550.00 | 1,523.00 | 1,545.00 | 00:00:00 | | 2007-05-04 | 8,120,100 | 1,545.00 | 1,560.00 | 1,540.00 | 1,556.00 | 00:00:00 | | 2007-05-08 | 6,236,900 | 1,549.00 | 1,562.00 | 1,541.00 | 1,553.00 | 00:00:00 | | 2007-05-09 | 5,800,400 | 1,552.00 | 1,568.00 | 1,539.00 | 1,560.00 | 00:00:00 | | 2007-05-10 | 5,346,800 | 1,558.00 | 1,558.00 | 1,537.00 | 1,543.00 | 00:00:00 | | 2007-05-11 | 27,255,900 | 1,541.00 | 1,654.00 | 1,519.00 | 1,605.00 | 00:00:00 | | 2007-05-14 | 7,248,500 | 1,596.00 | 1,602.00 | 1,575.00 | 1,585.00 | 00:00:00 | | 2007-05-15 | 8,502,800 | 1,569.00 | 1,599.00 | 1,569.00 | 1,593.00 | 00:00:00 | | 2007-05-16 | 8,250,200 | 1,597.00 | 1,605.00 | 1,575.00 | 1,594.00 | 00:00:00 | | 2007-05-17 | 7,197,200 | 1,591.00 | 1,601.00 | 1,575.00 | 1,578.00 | 00:00:00 | | 2007-05-18 | 9,106,000 | 1,580.00 | 1,611.00 | 1,580.00 | 1,605.00 | 00:00:00 | | 2007-05-21 | 5,472,700 | 1,606.00 | 1,612.00 | 1,595.00 | 1,602.00 | 00:00:00 | | 2007-05-22 | 20,819,800 | 1,602.00 | 1,694.00 | 1,602.00 | 1,644.00 | 00:00:00 | | 2007-05-23 | 7,035,800 | 1,658.00 | 1,673.00 | 1,633.00 | 1,633.00 | 00:00:00 | | 2007-05-24 | 20,058,900 | 1,633.00 | 1,645.00 | 1,615.00 | 1,628.00 | 00:00:00 | | 2007-05-25 | 22,281,000 | 1,628.00 | 1,641.00 | 1,621.00 | 1,635.00 | 00:00:00 | | 2007-05-29 | 10,585,800 | 1,635.00 | 1,685.00 | 1,625.00 | 1,680.00 | 00:00:00 | | 2007-05-30 | 7,919,100 | 1,657.00 | 1,684.00 | 1,654.00 | 1,683.00 | 00:00:00 | | 2007-05-31 | 14,251,800 | 1,699.00 | 1,728.00 | 1,692.00 | 1,710.00 | 00:00:00 | | 2007-06-04 | 5,319,500 | 1,737.00 | 1,742.00 | 1,709.00 | 1,718.00 | 00:00:00 | | 2007-06-05 | 8,729,500 | 1,711.00 | 1,763.00 | 1,676.00 | 1,690.00 | 00:00:00 | | 2007-06-06 | 12,197,600 | 1,701.00 | 1,712.00 | 1,629.00 | 1,642.00 | 00:00:00 | | 2007-06-07 | 7,636,700 | 1,658.00 | 1,664.00 | 1,612.00 | 1,630.00 | 00:00:00 | | 2007-06-08 | 11,025,300 | 1,626.00 | 1,635.00 | 1,588.00 | 1,628.00 | 00:00:00 | | 2007-06-11 | 5,243,900 | 1,632.00 | 1,654.00 | 1,632.00 | 1,651.00 | 00:00:00 | | 2007-06-12 | 5,748,200 | 1,648.00 | 1,658.00 | 1,625.00 | 1,634.00 | 00:00:00 | | 2007-06-13 | 8,805,100 | 1,626.00 | 1,640.00 | 1,614.00 | 1,628.00 | 00:00:00 | | 2007-06-14 | 10,100,000 | 1,638.00 | 1,653.00 | 1,631.00 | 1,653.00 | 00:00:00 | | 2007-06-15 | 12,988,700 | 1,660.00 | 1,699.00 | 1,657.00 | 1,686.00 | 00:00:00 | | 2007-06-18 | 7,362,300 | 1,698.00 | 1,719.00 | 1,684.00 | 1,691.00 | 00:00:00 | | 2007-06-19 | 6,420,500 | 1,686.00 | 1,701.00 | 1,665.00 | 1,666.00 | 00:00:00 | | 2007-06-20 | 16,381,800 | 1,684.00 | 1,686.00 | 1,635.00 | 1,658.00 | 00:00:00 | | 2007-06-21 | 9,569,200 | 1,663.00 | 1,687.00 | 1,644.00 | 1,675.00 | 00:00:00 | | 2007-06-22 | 12,093,200 | 1,676.00 | 1,676.00 | 1,640.00 | 1,646.00 | 00:00:00 | | 2007-06-25 | 6,648,200 | 1,646.00 | 1,662.00 | 1,628.00 | 1,655.00 | 00:00:00 | | 2007-06-26 | 8,566,300 | 1,661.00 | 1,661.00 | 1,629.00 | 1,635.00 | 00:00:00 | | 2007-06-27 | 16,862,400 | 1,626.00 | 1,628.00 | 1,567.00 | 1,588.00 | 00:00:00 | | 2007-06-28 | 5,961,700 | 1,605.00 | 1,612.00 | 1,588.00 | 1,605.00 | 00:00:00 | | 2007-06-29 | 6,966,000 | 1,602.00 | 1,636.00 | 1,592.00 | 1,630.00 | 00:00:00 | | 2007-07-02 | 6,253,800 | 1,624.00 | 1,635.00 | 1,611.00 | 1,615.00 | 00:00:00 | | 2007-07-03 | 3,171,300 | 1,629.00 | 1,634.00 | 1,614.00 | 1,628.00 | 00:00:00 | | 2007-07-04 | 3,082,500 | 1,627.00 | 1,656.00 | 1,627.00 | 1,647.00 | 00:00:00 | | 2007-07-05 | 6,531,200 | 1,650.00 | 1,654.00 | 1,613.00 | 1,619.00 | 00:00:00 | | 2007-07-06 | 3,816,000 | 1,625.00 | 1,640.00 | 1,616.00 | 1,631.00 | 00:00:00 | | 2007-07-09 | 4,620,500 | 1,648.00 | 1,660.00 | 1,639.00 | 1,641.00 | 00:00:00 | | 2007-07-10 | 10,159,500 | 1,641.00 | 1,653.00 | 1,621.00 | 1,626.00 | 00:00:00 | | 2007-07-11 | 4,578,000 | 1,619.00 | 1,620.00 | 1,595.00 | 1,616.00 | 00:00:00 | | 2007-07-12 | 5,004,800 | 1,616.00 | 1,643.00 | 1,605.00 | 1,642.00 | 00:00:00 | | 2007-07-13 | 8,599,000 | 1,652.00 | 1,695.00 | 1,648.00 | 1,690.00 | 00:00:00 | | 2007-07-16 | 4,774,500 | 1,680.00 | 1,706.00 | 1,673.00 | 1,700.00 | 00:00:00 | | 2007-07-17 | 9,439,300 | 1,707.00 | 1,710.00 | 1,690.00 | 1,708.00 | 00:00:00 | | 2007-07-18 | 5,406,200 | 1,685.00 | 1,717.00 | 1,682.00 | 1,684.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
