|
 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 | | 2008-12-19 | 7,588,600 | 740.00 | 760.00 | 704.50 | 740.00 | 00:00:00 | | 2008-12-22 | 3,528,100 | 750.00 | 760.00 | 716.00 | 751.00 | 00:00:00 | | 2008-12-23 | 2,724,700 | 755.00 | 768.00 | 738.00 | 768.00 | 00:00:00 | | 2008-12-24 | 900,100 | 766.00 | 775.00 | 746.50 | 755.00 | 00:00:00 | | 2008-12-29 | 2,141,000 | 770.00 | 809.00 | 752.00 | 809.00 | 00:00:00 | | 2008-12-30 | 2,509,800 | 800.50 | 860.50 | 800.50 | 834.00 | 00:00:00 | | 2008-12-31 | 1,077,500 | 820.50 | 875.50 | 820.50 | 875.00 | 00:00:00 | | 2009-01-02 | 1,360,900 | 875.00 | 892.50 | 850.00 | 869.50 | 00:00:00 | | 2009-01-05 | 4,555,000 | 895.00 | 946.50 | 885.00 | 923.00 | 00:00:00 | | 2009-01-06 | 6,373,700 | 937.00 | 999.00 | 927.50 | 999.00 | 00:00:00 | | 2009-01-07 | 6,387,200 | 995.00 | 995.00 | 913.50 | 920.00 | 00:00:00 | | 2009-01-08 | 6,631,600 | 905.00 | 938.50 | 835.50 | 860.00 | 00:00:00 | | 2009-01-09 | 3,822,900 | 885.00 | 903.50 | 854.00 | 865.50 | 00:00:00 | | 2009-01-12 | 4,900,200 | 875.00 | 887.00 | 855.00 | 875.00 | 00:00:00 | | 2009-01-13 | 3,979,700 | 865.00 | 875.00 | 821.00 | 835.00 | 00:00:00 | | 2009-01-14 | 6,906,100 | 853.00 | 854.00 | 735.50 | 745.50 | 00:00:00 | | 2009-01-15 | 5,140,300 | 769.00 | 792.00 | 741.50 | 766.50 | 00:00:00 | | 2009-01-16 | 11,699,800 | 784.00 | 793.00 | 749.50 | 768.00 | 00:00:00 | | 2009-01-19 | 10,667,800 | 795.00 | 798.00 | 658.50 | 706.00 | 00:00:00 | | 2009-01-20 | 11,695,100 | 740.00 | 753.00 | 668.00 | 689.50 | 00:00:00 | | 2009-01-21 | 13,498,700 | 680.00 | 770.00 | 675.00 | 766.00 | 00:00:00 | | 2009-01-22 | 10,211,100 | 800.00 | 845.50 | 783.50 | 800.00 | 00:00:00 | | 2009-01-23 | 8,253,300 | 796.00 | 807.50 | 716.50 | 754.00 | 00:00:00 | | 2009-01-26 | 5,923,400 | 731.00 | 818.00 | 728.50 | 795.00 | 00:00:00 | | 2009-01-27 | 4,893,800 | 782.00 | 798.00 | 765.50 | 798.00 | 00:00:00 | | 2009-01-28 | 9,719,800 | 821.00 | 899.00 | 809.50 | 878.50 | 00:00:00 | | 2009-01-29 | 7,094,500 | 855.00 | 873.00 | 826.00 | 844.50 | 00:00:00 | | 2009-01-30 | 10,488,300 | 842.00 | 906.00 | 835.00 | 876.00 | 00:00:00 | | 2009-02-02 | 6,348,300 | 846.50 | 850.00 | 811.00 | 830.00 | 00:00:00 | | 2009-02-03 | 7,328,500 | 837.00 | 864.00 | 813.00 | 852.00 | 00:00:00 | | 2009-02-04 | 6,489,000 | 855.00 | 881.00 | 815.00 | 873.00 | 00:00:00 | | 2009-02-05 | 8,122,900 | 835.00 | 857.00 | 808.00 | 857.00 | 00:00:00 | | 2009-02-06 | 16,173,300 | 867.00 | 888.50 | 852.00 | 857.50 | 00:00:00 | | 2009-02-09 | 7,012,400 | 861.00 | 904.50 | 852.00 | 894.00 | 00:00:00 | | 2009-02-10 | 6,424,800 | 876.00 | 896.00 | 838.00 | 846.00 | 00:00:00 | | 2009-02-11 | 4,745,000 | 849.50 | 854.50 | 823.00 | 825.00 | 00:00:00 | | 2009-02-12 | 5,863,200 | 826.00 | 846.00 | 807.00 | 816.00 | 00:00:00 | | 2009-02-13 | 9,288,900 | 840.00 | 840.00 | 771.50 | 790.50 | 00:00:00 | | 2009-02-16 | 6,130,200 | 785.00 | 796.50 | 765.00 | 779.50 | 00:00:00 | | 2009-02-17 | 12,957,000 | 777.00 | 779.00 | 703.00 | 710.00 | 00:00:00 | | 2009-02-18 | 13,911,200 | 724.50 | 733.50 | 652.50 | 690.00 | 00:00:00 | | 2009-02-19 | 7,767,300 | 703.00 | 705.50 | 676.00 | 690.00 | 00:00:00 | | 2009-02-20 | 10,349,500 | 677.50 | 690.50 | 646.00 | 655.00 | 00:00:00 | | 2009-02-23 | 8,836,500 | 687.50 | 689.50 | 656.00 | 661.50 | 00:00:00 | | 2009-02-24 | 6,971,400 | 660.00 | 666.00 | 640.50 | 653.50 | 00:00:00 | | 2009-02-25 | 7,129,200 | 675.00 | 697.00 | 653.50 | 674.50 | 00:00:00 | | 2009-02-26 | 10,452,700 | 679.50 | 711.50 | 665.00 | 680.50 | 00:00:00 | | 2009-02-27 | 11,064,700 | 686.00 | 687.00 | 651.50 | 664.00 | 00:00:00 | | 2009-03-02 | 13,771,800 | 635.00 | 644.50 | 572.50 | 587.00 | 00:00:00 | | 2009-03-03 | 24,346,900 | 604.00 | 661.00 | 554.00 | 630.00 | 00:00:00 | | 2009-03-04 | 14,622,700 | 680.00 | 724.50 | 667.50 | 724.50 | 00:00:00 | | 2009-03-05 | 25,852,400 | 728.00 | 740.00 | 704.50 | 716.00 | 00:00:00 | | 2009-03-06 | 16,010,400 | 730.00 | 758.00 | 701.00 | 752.50 | 00:00:00 | | 2009-03-09 | 18,140,500 | 735.00 | 758.00 | 678.00 | 750.00 | 00:00:00 | | 2009-03-10 | 12,887,100 | 758.00 | 820.00 | 727.50 | 810.00 | 00:00:00 | | 2009-03-11 | 15,282,700 | 771.00 | 813.00 | 755.50 | 798.50 | 00:00:00 | | 2009-03-12 | 12,568,000 | 791.00 | 823.00 | 761.00 | 811.50 | 00:00:00 | | 2009-03-13 | 21,185,100 | 839.00 | 864.00 | 822.00 | 856.00 | 00:00:00 | | 2009-03-16 | 12,551,000 | 868.00 | 874.00 | 834.50 | 851.00 | 00:00:00 | | 2009-03-17 | 8,731,600 | 854.00 | 862.00 | 830.00 | 854.00 | 00:00:00 | | 2009-03-18 | 10,881,600 | 874.50 | 874.50 | 839.00 | 852.00 | 00:00:00 | | 2009-03-19 | 27,843,100 | 860.00 | 1,005.00 | 854.00 | 910.00 | 00:00:00 | | 2009-03-20 | 18,645,400 | 884.00 | 908.00 | 858.00 | 895.00 | 00:00:00 | | 2009-03-23 | 10,326,800 | 915.00 | 938.00 | 900.00 | 927.00 | 00:00:00 | | 2009-03-24 | 13,744,800 | 944.00 | 969.50 | 888.00 | 919.00 | 00:00:00 | | 2009-03-25 | 11,976,800 | 890.00 | 912.50 | 859.50 | 892.00 | 00:00:00 | | 2009-03-26 | 11,940,000 | 870.00 | 895.50 | 867.00 | 880.00 | 00:00:00 | | 2009-03-27 | 13,963,900 | 874.50 | 900.00 | 856.00 | 865.00 | 00:00:00 | | 2009-03-30 | 12,934,300 | 850.50 | 860.50 | 798.00 | 798.00 | 00:00:00 | | 2009-03-31 | 13,036,700 | 830.00 | 880.00 | 825.00 | 866.50 | 00:00:00 | | 2009-04-01 | 11,887,000 | 865.00 | 892.50 | 847.00 | 882.00 | 00:00:00 | | 2009-04-02 | 19,861,200 | 920.00 | 1,032.00 | 908.00 | 1,022.00 | 00:00:00 | | 2009-04-03 | 11,901,600 | 1,020.00 | 1,082.00 | 989.00 | 997.00 | 00:00:00 | | 2009-04-06 | 13,006,100 | 1,010.00 | 1,048.00 | 950.00 | 960.00 | 00:00:00 | | 2009-04-07 | 10,159,700 | 930.00 | 942.00 | 888.00 | 900.00 | 00:00:00 | | 2009-04-08 | 7,220,600 | 886.50 | 931.00 | 862.00 | 920.50 | 00:00:00 | | 2009-04-09 | 7,707,100 | 940.00 | 1,018.00 | 902.00 | 986.00 | 00:00:00 | | 2009-04-14 | 9,296,900 | 1,000.00 | 1,049.00 | 978.50 | 1,025.00 | 00:00:00 | | 2009-04-15 | 6,841,600 | 980.00 | 1,009.00 | 961.50 | 998.50 | 00:00:00 | | 2009-04-16 | 7,917,900 | 1,020.00 | 1,025.00 | 987.00 | 1,001.00 | 00:00:00 | | 2009-04-17 | 8,334,000 | 1,011.00 | 1,037.00 | 970.00 | 1,004.00 | 00:00:00 | | 2009-04-20 | 2,303,500 | 990.00 | 998.00 | 911.00 | 942.50 | 00:00:00 | | 2009-04-21 | 963,500 | 939.00 | 958.50 | 897.00 | 951.50 | 00:00:00 | | 2009-04-22 | 2,856,600 | 977.50 | 1,004.00 | 962.00 | 995.50 | 00:00:00 | | 2009-04-23 | 2,570,300 | 999.00 | 1,002.00 | 964.00 | 968.00 | 00:00:00 | | 2009-04-24 | 1,242,900 | 990.00 | 996.00 | 962.50 | 987.00 | 00:00:00 | | 2009-04-27 | 775,600 | 976.00 | 984.00 | 940.50 | 949.50 | 00:00:00 | | 2009-04-28 | 817,200 | 939.00 | 939.00 | 909.00 | 929.50 | 00:00:00 | | 2009-04-29 | 992,000 | 937.00 | 1,007.00 | 926.50 | 999.00 | 00:00:00 | | 2009-04-30 | 2,735,300 | 1,004.00 | 1,082.00 | 1,001.00 | 1,058.00 | 00:00:00 | | 2009-05-01 | 548,300 | 1,050.00 | 1,064.00 | 1,037.00 | 1,060.00 | 00:00:00 | | 2009-05-05 | 2,821,300 | 1,110.00 | 1,220.00 | 1,095.00 | 1,150.00 | 00:00:00 | | 2009-05-06 | 1,915,700 | 1,162.00 | 1,268.00 | 1,162.00 | 1,256.00 | 00:00:00 | | 2009-05-07 | 1,073,500 | 1,305.00 | 1,337.00 | 1,246.00 | 1,258.00 | 00:00:00 | | 2009-05-08 | 1,586,500 | 1,281.00 | 1,293.00 | 1,257.00 | 1,288.00 | 00:00:00 | | 2009-05-11 | 2,141,700 | 1,293.00 | 1,293.00 | 1,198.00 | 1,200.00 | 00:00:00 | | 2009-05-12 | 1,150,800 | 1,182.00 | 1,205.00 | 1,157.00 | 1,179.00 | 00:00:00 | | 2009-05-13 | 1,235,300 | 1,185.00 | 1,201.00 | 1,104.00 | 1,107.00 | 00:00:00 | | 2009-05-14 | 1,781,800 | 1,129.00 | 1,208.00 | 1,116.00 | 1,197.00 | 00:00:00 | | 2009-05-15 | 1,480,600 | 1,200.00 | 1,227.00 | 1,158.00 | 1,175.00 | 00:00:00 | | 2009-05-18 | 1,167,700 | 1,185.00 | 1,275.00 | 1,185.00 | 1,275.00 | 00:00:00 | | 2009-05-19 | 1,278,500 | 1,290.00 | 1,307.00 | 1,257.00 | 1,284.00 | 00:00:00 | | 2009-05-20 | 705,200 | 1,288.00 | 1,289.00 | 1,232.00 | 1,259.00 | 00:00:00 | | 2009-05-21 | 3,214,300 | 1,241.00 | 1,241.00 | 1,184.00 | 1,206.00 | 00:00:00 | | 2009-05-22 | 539,900 | 1,212.00 | 1,238.00 | 1,193.00 | 1,212.00 | 00:00:00 | | 2009-05-26 | 648,500 | 1,210.00 | 1,234.00 | 1,166.00 | 1,233.00 | 00:00:00 | | 2009-05-27 | 1,139,500 | 1,232.00 | 1,256.00 | 1,216.00 | 1,248.00 | 00:00:00 | | 2009-05-28 | 436,000 | 1,237.00 | 1,249.00 | 1,217.00 | 1,238.00 | 00:00:00 | | 2009-05-29 | 1,434,500 | 1,270.00 | 1,272.00 | 1,245.00 | 1,255.00 | 00:00:00 | | 2009-06-01 | 619,100 | 1,290.00 | 1,290.00 | 1,260.00 | 1,268.00 | 00:00:00 | | 2009-06-02 | 739,700 | 1,260.00 | 1,270.00 | 1,232.00 | 1,260.00 | 00:00:00 | | 2009-06-03 | 1,122,800 | 1,260.00 | 1,262.00 | 1,210.00 | 1,240.00 | 00:00:00 | | 2009-06-04 | 1,130,900 | 1,250.00 | 1,260.00 | 1,221.00 | 1,242.00 | 00:00:00 | | 2009-06-05 | 1,153,100 | 1,255.00 | 1,269.00 | 1,231.00 | 1,253.00 | 00:00:00 | | 2009-06-08 | 932,900 | 1,253.00 | 1,259.00 | 1,223.00 | 1,230.00 | 00:00:00 | | 2009-06-09 | 727,000 | 1,232.00 | 1,252.00 | 1,210.00 | 1,225.00 | 00:00:00 | | 2009-06-10 | 1,815,200 | 1,242.00 | 1,250.00 | 1,205.00 | 1,218.00 | 00:00:00 | | 2009-06-11 | 823,400 | 1,218.00 | 1,222.00 | 1,180.00 | 1,210.00 | 00:00:00 | | 2009-06-12 | 947,100 | 1,203.00 | 1,203.00 | 1,176.00 | 1,184.00 | 00:00:00 | | 2009-06-15 | 1,374,200 | 1,184.00 | 1,186.00 | 1,136.00 | 1,138.05 | 00:00:00 | | 2009-06-16 | 1,076,800 | 1,138.00 | 1,164.00 | 1,128.00 | 1,153.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
