|
 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 | | 2008-07-03 | 9,829,900 | 1,366.00 | 1,456.00 | 1,359.00 | 1,446.00 | 00:00:00 | | 2008-07-04 | 4,298,800 | 1,462.00 | 1,470.00 | 1,388.00 | 1,396.00 | 00:00:00 | | 2008-07-07 | 4,530,200 | 1,423.00 | 1,446.00 | 1,394.00 | 1,436.00 | 00:00:00 | | 2008-07-08 | 6,796,900 | 1,389.00 | 1,415.00 | 1,364.00 | 1,404.00 | 00:00:00 | | 2008-07-09 | 7,983,200 | 1,431.00 | 1,479.00 | 1,422.00 | 1,465.00 | 00:00:00 | | 2008-07-10 | 6,769,700 | 1,435.00 | 1,479.00 | 1,430.00 | 1,455.00 | 00:00:00 | | 2008-07-11 | 10,000,100 | 1,468.00 | 1,478.00 | 1,331.00 | 1,341.00 | 00:00:00 | | 2008-07-14 | 5,951,400 | 1,377.00 | 1,430.00 | 1,367.00 | 1,379.00 | 00:00:00 | | 2008-07-15 | 7,897,800 | 1,357.00 | 1,360.00 | 1,287.00 | 1,335.00 | 00:00:00 | | 2008-07-16 | 10,676,600 | 1,338.00 | 1,358.00 | 1,260.00 | 1,348.00 | 00:00:00 | | 2008-07-17 | 14,419,100 | 1,388.00 | 1,505.00 | 1,383.00 | 1,472.00 | 00:00:00 | | 2008-07-18 | 18,534,600 | 1,445.00 | 1,567.00 | 1,432.00 | 1,542.00 | 00:00:00 | | 2008-07-21 | 8,002,700 | 1,545.00 | 1,594.00 | 1,518.00 | 1,563.00 | 00:00:00 | | 2008-07-22 | 7,149,200 | 1,543.00 | 1,557.00 | 1,496.00 | 1,543.00 | 00:00:00 | | 2008-07-23 | 10,901,400 | 1,588.00 | 1,632.00 | 1,570.00 | 1,627.00 | 00:00:00 | | 2008-07-24 | 11,876,900 | 1,631.00 | 1,671.00 | 1,586.00 | 1,597.00 | 00:00:00 | | 2008-07-25 | 8,714,800 | 1,554.00 | 1,582.00 | 1,508.00 | 1,554.00 | 00:00:00 | | 2008-07-28 | 4,984,500 | 1,557.00 | 1,557.00 | 1,497.00 | 1,504.00 | 00:00:00 | | 2008-07-29 | 5,950,500 | 1,453.00 | 1,499.00 | 1,434.00 | 1,478.00 | 00:00:00 | | 2008-07-30 | 4,590,800 | 1,520.00 | 1,570.00 | 1,508.00 | 1,552.00 | 00:00:00 | | 2008-07-31 | 5,778,500 | 1,550.00 | 1,587.00 | 1,519.00 | 1,550.00 | 00:00:00 | | 2008-08-01 | 11,825,000 | 1,539.00 | 1,542.00 | 1,469.00 | 1,493.00 | 00:00:00 | | 2008-08-04 | 8,807,700 | 1,488.00 | 1,510.00 | 1,411.00 | 1,423.00 | 00:00:00 | | 2008-08-05 | 15,517,000 | 1,450.00 | 1,547.00 | 1,437.00 | 1,542.00 | 00:00:00 | | 2008-08-06 | 13,070,800 | 1,570.00 | 1,582.00 | 1,520.00 | 1,542.00 | 00:00:00 | | 2008-08-07 | 9,468,100 | 1,530.00 | 1,599.00 | 1,518.00 | 1,572.00 | 00:00:00 | | 2008-08-08 | 4,363,500 | 1,569.00 | 1,601.00 | 1,554.00 | 1,599.00 | 00:00:00 | | 2008-08-11 | 4,362,000 | 1,615.00 | 1,615.00 | 1,567.00 | 1,599.00 | 00:00:00 | | 2008-08-12 | 8,396,800 | 1,586.00 | 1,587.00 | 1,477.00 | 1,490.00 | 00:00:00 | | 2008-08-13 | 10,065,700 | 1,481.00 | 1,485.00 | 1,388.00 | 1,392.00 | 00:00:00 | | 2008-08-14 | 5,589,100 | 1,405.00 | 1,453.00 | 1,393.00 | 1,444.00 | 00:00:00 | | 2008-08-15 | 6,348,700 | 1,459.00 | 1,481.00 | 1,412.00 | 1,425.00 | 00:00:00 | | 2008-08-18 | 3,502,500 | 1,453.00 | 1,459.00 | 1,400.00 | 1,413.00 | 00:00:00 | | 2008-08-19 | 8,370,000 | 1,412.00 | 1,437.00 | 1,321.00 | 1,326.00 | 00:00:00 | | 2008-08-20 | 7,305,700 | 1,360.00 | 1,386.00 | 1,327.00 | 1,348.00 | 00:00:00 | | 2008-08-21 | 5,430,900 | 1,338.00 | 1,364.00 | 1,324.00 | 1,355.00 | 00:00:00 | | 2008-08-22 | 6,192,100 | 1,360.00 | 1,411.00 | 1,356.00 | 1,411.00 | 00:00:00 | | 2008-08-26 | 5,886,300 | 1,377.00 | 1,416.00 | 1,360.00 | 1,401.00 | 00:00:00 | | 2008-08-27 | 6,397,500 | 1,393.00 | 1,459.00 | 1,392.00 | 1,446.00 | 00:00:00 | | 2008-08-28 | 6,699,500 | 1,444.00 | 1,499.00 | 1,423.00 | 1,485.00 | 00:00:00 | | 2008-08-29 | 4,459,100 | 1,491.00 | 1,495.00 | 1,457.00 | 1,491.00 | 00:00:00 | | 2008-09-01 | 2,511,800 | 1,475.00 | 1,498.00 | 1,452.00 | 1,486.00 | 00:00:00 | | 2008-09-02 | 5,370,700 | 1,485.00 | 1,502.00 | 1,470.00 | 1,493.00 | 00:00:00 | | 2008-09-03 | 5,989,200 | 1,483.00 | 1,497.00 | 1,447.00 | 1,489.00 | 00:00:00 | | 2008-09-04 | 3,501,300 | 1,499.00 | 1,505.00 | 1,413.00 | 1,415.00 | 00:00:00 | | 2008-09-05 | 10,719,200 | 1,412.00 | 1,423.00 | 1,362.00 | 1,374.00 | 00:00:00 | | 2008-09-08 | 7,560,400 | 1,450.00 | 1,522.00 | 1,450.00 | 1,502.00 | 00:00:00 | | 2008-09-09 | 12,091,200 | 1,505.00 | 1,538.00 | 1,485.00 | 1,510.00 | 00:00:00 | | 2008-09-10 | 8,319,900 | 1,515.00 | 1,515.00 | 1,450.00 | 1,456.00 | 00:00:00 | | 2008-09-11 | 8,311,900 | 1,460.00 | 1,460.00 | 1,385.00 | 1,425.00 | 00:00:00 | | 2008-09-12 | 9,755,000 | 1,452.00 | 1,467.00 | 1,426.00 | 1,440.00 | 00:00:00 | | 2008-09-15 | 12,653,200 | 1,390.00 | 1,407.00 | 1,320.00 | 1,385.00 | 00:00:00 | | 2008-09-16 | 9,645,900 | 1,345.00 | 1,429.00 | 1,311.00 | 1,386.00 | 00:00:00 | | 2008-09-17 | 9,305,500 | 1,427.00 | 1,446.00 | 1,339.00 | 1,364.00 | 00:00:00 | | 2008-09-18 | 11,935,200 | 1,337.00 | 1,401.00 | 1,320.00 | 1,338.00 | 00:00:00 | | 2008-09-19 | 16,067,800 | 1,550.00 | 1,750.00 | 1,455.00 | 1,565.00 | 00:00:00 | | 2008-09-22 | 5,114,200 | 1,545.00 | 1,563.00 | 1,480.00 | 1,490.00 | 00:00:00 | | 2008-09-23 | 6,120,000 | 1,518.00 | 1,518.00 | 1,370.00 | 1,460.00 | 00:00:00 | | 2008-09-24 | 4,045,000 | 1,485.00 | 1,500.00 | 1,433.00 | 1,460.00 | 00:00:00 | | 2008-09-25 | 5,446,700 | 1,400.00 | 1,466.00 | 1,391.00 | 1,443.00 | 00:00:00 | | 2008-09-26 | 4,034,000 | 1,439.00 | 1,442.00 | 1,370.00 | 1,400.00 | 00:00:00 | | 2008-09-29 | 7,870,200 | 1,433.00 | 1,433.00 | 1,227.00 | 1,245.00 | 00:00:00 | | 2008-09-30 | 9,008,600 | 1,245.00 | 1,439.00 | 1,245.00 | 1,345.00 | 00:00:00 | | 2008-10-01 | 5,561,400 | 1,370.00 | 1,430.00 | 1,324.00 | 1,389.00 | 00:00:00 | | 2008-10-02 | 3,468,800 | 1,390.00 | 1,440.00 | 1,356.00 | 1,360.00 | 00:00:00 | | 2008-10-03 | 3,115,000 | 1,376.00 | 1,435.00 | 1,326.00 | 1,398.00 | 00:00:00 | | 2008-10-06 | 2,904,100 | 1,336.00 | 1,371.00 | 1,242.00 | 1,262.00 | 00:00:00 | | 2008-10-07 | 1,949,200 | 1,290.00 | 1,392.00 | 1,234.00 | 1,311.00 | 00:00:00 | | 2008-10-08 | 10,499,700 | 1,254.00 | 1,305.00 | 1,117.00 | 1,160.00 | 00:00:00 | | 2008-10-09 | 4,335,500 | 1,191.00 | 1,247.00 | 1,150.00 | 1,163.00 | 00:00:00 | | 2008-10-10 | 5,712,200 | 1,065.00 | 1,128.00 | 965.00 | 999.50 | 00:00:00 | | 2008-10-13 | 7,933,000 | 1,099.00 | 1,205.00 | 1,077.00 | 1,200.00 | 00:00:00 | | 2008-10-14 | 4,855,800 | 1,250.00 | 1,331.00 | 1,241.00 | 1,326.00 | 00:00:00 | | 2008-10-15 | 6,983,900 | 1,308.00 | 1,308.00 | 1,127.00 | 1,168.00 | 00:00:00 | | 2008-10-16 | 3,977,600 | 1,170.00 | 1,171.00 | 1,000.00 | 1,017.00 | 00:00:00 | | 2008-10-17 | 5,983,600 | 1,077.00 | 1,090.00 | 1,000.00 | 1,082.00 | 00:00:00 | | 2008-10-20 | 5,678,100 | 1,087.00 | 1,147.00 | 1,058.00 | 1,130.00 | 00:00:00 | | 2008-10-21 | 3,482,600 | 1,150.00 | 1,150.00 | 1,021.00 | 1,037.00 | 00:00:00 | | 2008-10-22 | 8,642,700 | 1,058.00 | 1,082.00 | 882.50 | 946.00 | 00:00:00 | | 2008-10-23 | 8,958,600 | 935.00 | 974.00 | 821.50 | 900.00 | 00:00:00 | | 2008-10-24 | 12,273,500 | 850.00 | 864.00 | 736.00 | 758.00 | 00:00:00 | | 2008-10-27 | 10,361,100 | 795.00 | 850.00 | 678.00 | 680.00 | 00:00:00 | | 2008-10-28 | 10,853,300 | 734.00 | 782.50 | 697.00 | 700.00 | 00:00:00 | | 2008-10-29 | 10,444,000 | 780.00 | 910.00 | 735.00 | 910.00 | 00:00:00 | | 2008-10-30 | 8,010,900 | 928.00 | 983.00 | 910.00 | 965.50 | 00:00:00 | | 2008-10-31 | 6,405,700 | 979.50 | 1,049.00 | 935.50 | 1,015.00 | 00:00:00 | | 2008-11-03 | 4,465,100 | 1,040.00 | 1,070.00 | 980.00 | 1,004.00 | 00:00:00 | | 2008-11-04 | 5,008,700 | 1,006.00 | 1,090.00 | 995.50 | 1,066.00 | 00:00:00 | | 2008-11-05 | 3,742,700 | 1,080.00 | 1,087.00 | 1,003.00 | 1,020.00 | 00:00:00 | | 2008-11-06 | 7,304,000 | 985.00 | 1,038.00 | 941.00 | 946.00 | 00:00:00 | | 2008-11-07 | 3,645,400 | 969.50 | 979.50 | 927.50 | 940.00 | 00:00:00 | | 2008-11-10 | 3,533,700 | 970.00 | 970.00 | 876.50 | 895.50 | 00:00:00 | | 2008-11-11 | 4,851,900 | 860.00 | 868.50 | 822.00 | 860.00 | 00:00:00 | | 2008-11-12 | 8,451,700 | 900.00 | 910.00 | 765.50 | 795.50 | 00:00:00 | | 2008-11-13 | 6,084,800 | 800.00 | 800.50 | 716.00 | 730.00 | 00:00:00 | | 2008-11-14 | 6,404,800 | 789.50 | 810.00 | 760.50 | 776.50 | 00:00:00 | | 2008-11-17 | 4,456,200 | 788.00 | 804.50 | 719.50 | 722.00 | 00:00:00 | | 2008-11-18 | 8,830,000 | 721.00 | 744.00 | 664.50 | 734.50 | 00:00:00 | | 2008-11-19 | 3,767,600 | 749.00 | 764.00 | 711.50 | 735.00 | 00:00:00 | | 2008-11-20 | 5,370,700 | 715.00 | 739.00 | 703.50 | 737.00 | 00:00:00 | | 2008-11-21 | 3,153,500 | 750.00 | 778.00 | 703.00 | 759.50 | 00:00:00 | | 2008-11-24 | 6,540,400 | 728.00 | 740.00 | 695.00 | 725.00 | 00:00:00 | | 2008-11-25 | 8,590,000 | 713.50 | 898.50 | 713.50 | 840.00 | 00:00:00 | | 2008-11-26 | 4,733,700 | 803.00 | 837.50 | 780.00 | 784.50 | 00:00:00 | | 2008-11-27 | 6,815,200 | 713.00 | 785.50 | 699.50 | 766.00 | 00:00:00 | | 2008-11-28 | 6,935,200 | 800.00 | 851.00 | 774.00 | 843.50 | 00:00:00 | | 2008-12-01 | 7,327,100 | 860.00 | 862.00 | 715.00 | 726.00 | 00:00:00 | | 2008-12-02 | 6,385,500 | 720.00 | 771.00 | 690.00 | 750.50 | 00:00:00 | | 2008-12-03 | 6,762,500 | 765.50 | 769.00 | 701.50 | 763.50 | 00:00:00 | | 2008-12-04 | 9,668,600 | 779.00 | 800.00 | 711.00 | 760.00 | 00:00:00 | | 2008-12-05 | 7,574,400 | 778.50 | 778.50 | 712.50 | 768.00 | 00:00:00 | | 2008-12-08 | 15,055,500 | 800.00 | 811.00 | 723.00 | 790.00 | 00:00:00 | | 2008-12-09 | 8,162,500 | 784.00 | 813.00 | 766.00 | 798.00 | 00:00:00 | | 2008-12-10 | 11,748,600 | 790.00 | 815.50 | 745.50 | 750.00 | 00:00:00 | | 2008-12-11 | 11,131,400 | 772.00 | 792.00 | 760.00 | 780.00 | 00:00:00 | | 2008-12-12 | 8,287,200 | 766.00 | 769.50 | 732.00 | 745.50 | 00:00:00 | | 2008-12-15 | 5,407,600 | 767.50 | 767.50 | 719.00 | 749.00 | 00:00:00 | | 2008-12-16 | 5,764,000 | 768.00 | 778.50 | 736.00 | 747.00 | 00:00:00 | | 2008-12-17 | 5,758,700 | 771.00 | 779.50 | 725.50 | 761.00 | 00:00:00 | | 2008-12-18 | 9,225,700 | 770.00 | 796.00 | 717.50 | 748.00 | 00:00:00 | | 2008-12-19 | 7,588,600 | 740.00 | 760.00 | 704.50 | 740.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
