|
 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 | | 2008-01-09 | 6,690,500 | 1,834.00 | 1,865.00 | 1,813.00 | 1,825.00 | 00:00:00 | | 2008-01-10 | 3,774,900 | 1,837.00 | 1,850.00 | 1,793.00 | 1,803.00 | 00:00:00 | | 2008-01-11 | 10,829,600 | 1,807.00 | 1,814.00 | 1,758.00 | 1,775.00 | 00:00:00 | | 2008-01-14 | 6,773,300 | 1,750.00 | 1,772.00 | 1,741.00 | 1,749.00 | 00:00:00 | | 2008-01-15 | 6,798,000 | 1,735.00 | 1,753.00 | 1,674.00 | 1,683.00 | 00:00:00 | | 2008-01-16 | 11,044,600 | 1,657.00 | 1,666.00 | 1,610.00 | 1,630.00 | 00:00:00 | | 2008-01-17 | 10,961,400 | 1,655.00 | 1,679.00 | 1,615.00 | 1,629.00 | 00:00:00 | | 2008-01-18 | 9,370,700 | 1,636.00 | 1,642.00 | 1,584.00 | 1,599.00 | 00:00:00 | | 2008-01-21 | 11,133,700 | 1,567.00 | 1,572.00 | 1,470.00 | 1,482.00 | 00:00:00 | | 2008-01-22 | 24,834,600 | 1,430.00 | 1,544.00 | 1,344.00 | 1,534.00 | 00:00:00 | | 2008-01-23 | 20,303,300 | 1,576.00 | 1,612.00 | 1,501.00 | 1,575.00 | 00:00:00 | | 2008-01-24 | 11,648,800 | 1,630.00 | 1,666.00 | 1,618.00 | 1,653.00 | 00:00:00 | | 2008-01-25 | 11,770,500 | 1,685.00 | 1,722.00 | 1,668.00 | 1,691.00 | 00:00:00 | | 2008-01-28 | 6,220,700 | 1,641.00 | 1,660.00 | 1,611.00 | 1,641.00 | 00:00:00 | | 2008-01-29 | 4,794,800 | 1,660.00 | 1,680.00 | 1,650.00 | 1,680.00 | 00:00:00 | | 2008-01-30 | 5,208,900 | 1,665.00 | 1,678.00 | 1,635.00 | 1,652.00 | 00:00:00 | | 2008-01-31 | 12,750,400 | 1,624.00 | 1,687.00 | 1,542.00 | 1,665.00 | 00:00:00 | | 2008-02-01 | 8,494,200 | 1,665.00 | 1,739.00 | 1,656.00 | 1,703.00 | 00:00:00 | | 2008-02-04 | 3,808,200 | 1,711.00 | 1,732.00 | 1,691.00 | 1,710.00 | 00:00:00 | | 2008-02-05 | 7,234,600 | 1,709.00 | 1,709.00 | 1,618.00 | 1,630.00 | 00:00:00 | | 2008-02-06 | 8,017,900 | 1,600.00 | 1,618.00 | 1,582.00 | 1,595.00 | 00:00:00 | | 2008-02-07 | 6,098,400 | 1,574.00 | 1,591.00 | 1,543.00 | 1,549.00 | 00:00:00 | | 2008-02-08 | 6,245,500 | 1,558.00 | 1,575.00 | 1,539.00 | 1,567.00 | 00:00:00 | | 2008-02-11 | 11,272,300 | 1,565.00 | 1,595.00 | 1,489.00 | 1,520.00 | 00:00:00 | | 2008-02-12 | 7,947,000 | 1,521.00 | 1,608.00 | 1,491.00 | 1,602.00 | 00:00:00 | | 2008-02-13 | 6,030,100 | 1,579.00 | 1,629.00 | 1,554.00 | 1,600.00 | 00:00:00 | | 2008-02-14 | 5,183,500 | 1,610.00 | 1,635.00 | 1,583.00 | 1,597.00 | 00:00:00 | | 2008-02-15 | 6,220,600 | 1,596.00 | 1,604.00 | 1,522.00 | 1,531.00 | 00:00:00 | | 2008-02-18 | 4,457,300 | 1,542.00 | 1,622.00 | 1,542.00 | 1,620.00 | 00:00:00 | | 2008-02-19 | 6,076,800 | 1,606.00 | 1,638.00 | 1,581.00 | 1,588.00 | 00:00:00 | | 2008-02-20 | 7,966,500 | 1,577.00 | 1,593.00 | 1,526.00 | 1,558.00 | 00:00:00 | | 2008-02-21 | 5,036,700 | 1,571.00 | 1,611.00 | 1,553.00 | 1,565.00 | 00:00:00 | | 2008-02-22 | 5,333,600 | 1,549.00 | 1,583.00 | 1,535.00 | 1,556.00 | 00:00:00 | | 2008-02-25 | 5,402,300 | 1,564.00 | 1,610.00 | 1,554.00 | 1,580.00 | 00:00:00 | | 2008-02-26 | 14,273,000 | 1,580.00 | 1,710.00 | 1,580.00 | 1,704.00 | 00:00:00 | | 2008-02-27 | 5,305,800 | 1,692.00 | 1,705.00 | 1,667.00 | 1,698.00 | 00:00:00 | | 2008-02-28 | 7,851,600 | 1,700.00 | 1,726.00 | 1,679.00 | 1,685.00 | 00:00:00 | | 2008-02-29 | 7,842,600 | 1,689.00 | 1,701.00 | 1,650.00 | 1,674.00 | 00:00:00 | | 2008-03-03 | 6,636,900 | 1,660.00 | 1,675.00 | 1,615.00 | 1,631.00 | 00:00:00 | | 2008-03-04 | 6,036,200 | 1,641.00 | 1,664.00 | 1,590.00 | 1,617.00 | 00:00:00 | | 2008-03-05 | 6,440,700 | 1,605.00 | 1,664.00 | 1,580.00 | 1,662.00 | 00:00:00 | | 2008-03-06 | 6,848,700 | 1,652.00 | 1,681.00 | 1,627.00 | 1,643.00 | 00:00:00 | | 2008-03-07 | 8,662,700 | 1,619.00 | 1,641.00 | 1,592.00 | 1,612.00 | 00:00:00 | | 2008-03-10 | 7,359,000 | 1,609.00 | 1,632.00 | 1,566.00 | 1,578.00 | 00:00:00 | | 2008-03-11 | 9,802,200 | 1,585.00 | 1,655.00 | 1,585.00 | 1,626.00 | 00:00:00 | | 2008-03-12 | 7,530,400 | 1,650.00 | 1,693.00 | 1,638.00 | 1,656.00 | 00:00:00 | | 2008-03-13 | 7,061,600 | 1,612.00 | 1,631.00 | 1,586.00 | 1,624.00 | 00:00:00 | | 2008-03-14 | 7,486,900 | 1,617.00 | 1,663.00 | 1,579.00 | 1,606.00 | 00:00:00 | | 2008-03-18 | 10,192,200 | 1,532.00 | 1,619.00 | 1,507.00 | 1,616.00 | 00:00:00 | | 2008-03-19 | 11,229,100 | 1,623.00 | 1,690.00 | 1,610.00 | 1,668.00 | 00:00:00 | | 2008-03-20 | 10,512,400 | 1,640.00 | 1,696.00 | 1,627.00 | 1,681.00 | 00:00:00 | | 2008-03-25 | 10,247,200 | 1,754.00 | 1,800.00 | 1,723.00 | 1,790.00 | 00:00:00 | | 2008-03-26 | 5,074,600 | 1,775.00 | 1,791.00 | 1,750.00 | 1,758.00 | 00:00:00 | | 2008-03-27 | 6,627,300 | 1,761.00 | 1,802.00 | 1,749.00 | 1,795.00 | 00:00:00 | | 2008-03-28 | 5,863,000 | 1,805.00 | 1,806.00 | 1,762.00 | 1,765.00 | 00:00:00 | | 2008-03-31 | 9,197,200 | 1,750.00 | 1,760.00 | 1,693.00 | 1,722.00 | 00:00:00 | | 2008-04-01 | 7,121,400 | 1,706.00 | 1,819.00 | 1,706.00 | 1,806.00 | 00:00:00 | | 2008-04-02 | 8,636,300 | 1,812.00 | 1,848.00 | 1,800.00 | 1,837.00 | 00:00:00 | | 2008-04-03 | 5,202,400 | 1,838.00 | 1,840.00 | 1,800.00 | 1,807.00 | 00:00:00 | | 2008-04-04 | 4,806,500 | 1,820.00 | 1,828.00 | 1,786.00 | 1,806.00 | 00:00:00 | | 2008-04-07 | 5,699,900 | 1,820.00 | 1,820.00 | 1,786.00 | 1,805.00 | 00:00:00 | | 2008-04-08 | 4,258,100 | 1,799.00 | 1,800.00 | 1,768.00 | 1,798.00 | 00:00:00 | | 2008-04-09 | 4,115,100 | 1,799.00 | 1,799.00 | 1,765.00 | 1,770.00 | 00:00:00 | | 2008-04-10 | 6,044,600 | 1,770.00 | 1,781.00 | 1,713.00 | 1,732.00 | 00:00:00 | | 2008-04-11 | 4,926,700 | 1,754.00 | 1,760.00 | 1,700.00 | 1,716.00 | 00:00:00 | | 2008-04-14 | 5,069,300 | 1,707.00 | 1,710.00 | 1,665.00 | 1,667.00 | 00:00:00 | | 2008-04-15 | 3,817,300 | 1,681.00 | 1,699.00 | 1,666.00 | 1,680.00 | 00:00:00 | | 2008-04-16 | 6,505,700 | 1,713.00 | 1,719.00 | 1,689.00 | 1,716.00 | 00:00:00 | | 2008-04-17 | 4,821,800 | 1,730.00 | 1,730.00 | 1,687.00 | 1,695.00 | 00:00:00 | | 2008-04-18 | 6,387,300 | 1,710.00 | 1,761.00 | 1,679.00 | 1,751.00 | 00:00:00 | | 2008-04-21 | 3,419,400 | 1,761.00 | 1,766.00 | 1,698.00 | 1,718.00 | 00:00:00 | | 2008-04-22 | 3,397,300 | 1,710.00 | 1,742.00 | 1,708.00 | 1,727.00 | 00:00:00 | | 2008-04-23 | 4,927,900 | 1,746.00 | 1,766.00 | 1,707.00 | 1,759.00 | 00:00:00 | | 2008-04-24 | 4,178,500 | 1,760.00 | 1,783.00 | 1,730.00 | 1,782.00 | 00:00:00 | | 2008-04-25 | 4,678,300 | 1,790.00 | 1,827.00 | 1,781.00 | 1,802.00 | 00:00:00 | | 2008-04-28 | 2,615,200 | 1,814.00 | 1,832.00 | 1,788.00 | 1,794.00 | 00:00:00 | | 2008-04-29 | 3,465,200 | 1,772.00 | 1,802.00 | 1,748.00 | 1,770.00 | 00:00:00 | | 2008-04-30 | 4,130,700 | 1,781.00 | 1,805.00 | 1,770.00 | 1,794.00 | 00:00:00 | | 2008-05-01 | 2,431,300 | 1,800.00 | 1,839.00 | 1,781.00 | 1,830.00 | 00:00:00 | | 2008-05-02 | 6,710,400 | 1,840.00 | 1,884.00 | 1,838.00 | 1,880.00 | 00:00:00 | | 2008-05-06 | 5,033,500 | 1,869.00 | 1,897.00 | 1,840.00 | 1,884.00 | 00:00:00 | | 2008-05-07 | 7,479,600 | 1,903.00 | 1,903.00 | 1,853.00 | 1,860.00 | 00:00:00 | | 2008-05-08 | 6,641,900 | 1,837.00 | 1,863.00 | 1,821.00 | 1,839.00 | 00:00:00 | | 2008-05-09 | 4,377,200 | 1,818.00 | 1,836.00 | 1,777.00 | 1,834.00 | 00:00:00 | | 2008-05-12 | 2,295,400 | 1,827.00 | 1,856.00 | 1,817.00 | 1,835.00 | 00:00:00 | | 2008-05-13 | 6,174,600 | 1,862.00 | 1,865.00 | 1,807.00 | 1,850.00 | 00:00:00 | | 2008-05-14 | 4,287,700 | 1,860.00 | 1,860.00 | 1,799.00 | 1,810.00 | 00:00:00 | | 2008-05-15 | 4,162,300 | 1,819.00 | 1,844.00 | 1,807.00 | 1,828.00 | 00:00:00 | | 2008-05-16 | 4,054,500 | 1,844.00 | 1,869.00 | 1,830.00 | 1,858.00 | 00:00:00 | | 2008-05-19 | 2,991,300 | 1,869.00 | 1,880.00 | 1,841.00 | 1,877.00 | 00:00:00 | | 2008-05-20 | 4,233,800 | 1,859.00 | 1,877.00 | 1,829.00 | 1,829.00 | 00:00:00 | | 2008-05-21 | 4,146,500 | 1,836.00 | 1,837.00 | 1,785.00 | 1,793.00 | 00:00:00 | | 2008-05-22 | 4,226,700 | 1,789.00 | 1,819.00 | 1,769.00 | 1,804.00 | 00:00:00 | | 2008-05-23 | 4,756,600 | 1,796.00 | 1,816.00 | 1,776.00 | 1,779.00 | 00:00:00 | | 2008-05-27 | 6,807,700 | 1,808.00 | 1,832.00 | 1,794.00 | 1,831.00 | 00:00:00 | | 2008-05-28 | 4,866,500 | 1,829.00 | 1,853.00 | 1,812.00 | 1,832.00 | 00:00:00 | | 2008-05-29 | 5,574,500 | 1,860.00 | 1,860.00 | 1,813.00 | 1,838.00 | 00:00:00 | | 2008-05-30 | 27,087,900 | 1,856.00 | 1,896.00 | 1,851.00 | 1,876.00 | 00:00:00 | | 2008-06-02 | 7,281,200 | 1,860.00 | 1,867.00 | 1,820.00 | 1,825.00 | 00:00:00 | | 2008-06-03 | 7,498,700 | 1,818.00 | 1,820.00 | 1,793.00 | 1,807.00 | 00:00:00 | | 2008-06-04 | 11,176,900 | 1,828.00 | 1,828.00 | 1,735.00 | 1,754.00 | 00:00:00 | | 2008-06-05 | 8,685,000 | 1,770.00 | 1,775.00 | 1,718.00 | 1,740.00 | 00:00:00 | | 2008-06-06 | 11,275,100 | 1,757.00 | 1,764.00 | 1,653.00 | 1,657.00 | 00:00:00 | | 2008-06-10 | 7,428,300 | 1,645.00 | 1,675.00 | 1,615.00 | 1,636.00 | 00:00:00 | | 2008-06-11 | 13,121,000 | 1,657.00 | 1,677.00 | 1,516.00 | 1,525.00 | 00:00:00 | | 2008-06-12 | 13,350,500 | 1,557.00 | 1,631.00 | 1,532.00 | 1,630.00 | 00:00:00 | | 2008-06-13 | 9,785,900 | 1,624.00 | 1,661.00 | 1,588.00 | 1,640.00 | 00:00:00 | | 2008-06-16 | 6,292,500 | 1,656.00 | 1,666.00 | 1,625.00 | 1,640.00 | 00:00:00 | | 2008-06-17 | 7,559,900 | 1,650.00 | 1,655.00 | 1,604.00 | 1,611.00 | 00:00:00 | | 2008-06-18 | 7,619,200 | 1,597.00 | 1,618.00 | 1,538.00 | 1,550.00 | 00:00:00 | | 2008-06-19 | 7,002,700 | 1,555.00 | 1,574.00 | 1,495.00 | 1,499.00 | 00:00:00 | | 2008-06-20 | 13,340,400 | 1,520.00 | 1,530.00 | 1,460.00 | 1,500.00 | 00:00:00 | | 2008-06-23 | 7,299,600 | 1,505.00 | 1,539.00 | 1,493.00 | 1,520.00 | 00:00:00 | | 2008-06-24 | 7,821,100 | 1,511.00 | 1,527.00 | 1,467.00 | 1,493.00 | 00:00:00 | | 2008-06-25 | 6,472,600 | 1,520.00 | 1,570.00 | 1,500.00 | 1,569.00 | 00:00:00 | | 2008-06-26 | 15,365,900 | 1,558.00 | 1,607.00 | 1,451.00 | 1,453.00 | 00:00:00 | | 2008-06-27 | 11,833,100 | 1,465.00 | 1,490.00 | 1,425.00 | 1,448.00 | 00:00:00 | | 2008-06-30 | 8,704,000 | 1,455.00 | 1,475.00 | 1,408.00 | 1,430.00 | 00:00:00 | | 2008-07-01 | 10,923,200 | 1,424.00 | 1,444.00 | 1,369.00 | 1,402.00 | 00:00:00 | | 2008-07-02 | 8,340,500 | 1,415.00 | 1,457.00 | 1,366.00 | 1,395.00 | 00:00:00 | | 2008-07-03 | 9,829,900 | 1,366.00 | 1,456.00 | 1,359.00 | 1,446.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
