|
 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 | | 2009-06-16 | 1,076,800 | 1,138.00 | 1,164.00 | 1,128.00 | 1,153.67 | 00:00:00 | | 2009-06-17 | 572,000 | 1,140.00 | 1,165.00 | 1,132.00 | 1,148.53 | 00:00:00 | | 2009-06-18 | 2,036,600 | 1,149.00 | 1,193.00 | 1,143.00 | 1,191.45 | 00:00:00 | | 2009-06-19 | 9,873,700 | 1,179.00 | 1,223.00 | 1,179.00 | 1,204.51 | 00:00:00 | | 2009-06-22 | 1,266,400 | 1,211.00 | 1,213.00 | 1,173.00 | 1,173.82 | 00:00:00 | | 2009-06-23 | 1,390,800 | 1,164.00 | 1,175.00 | 1,131.00 | 1,137.86 | 00:00:00 | | 2009-06-24 | 2,210,400 | 1,148.00 | 1,196.00 | 1,145.00 | 1,189.15 | 00:00:00 | | 2009-06-25 | 1,924,900 | 1,202.00 | 1,207.00 | 1,147.00 | 1,167.00 | 00:00:00 | | 2009-06-26 | 1,042,600 | 1,171.00 | 1,181.00 | 1,140.00 | 1,150.53 | 00:00:00 | | 2009-06-29 | 772,700 | 1,152.00 | 1,176.00 | 1,142.00 | 1,175.00 | 00:00:00 | | 2009-06-30 | 3,191,900 | 1,168.00 | 1,169.00 | 1,115.00 | 1,138.53 | 00:00:00 | | 2009-07-01 | 1,009,000 | 1,140.00 | 1,187.00 | 1,138.00 | 1,180.00 | 00:00:00 | | 2009-07-02 | 1,465,700 | 1,206.00 | 1,206.00 | 1,153.00 | 1,163.98 | 00:00:00 | | 2009-07-03 | 1,098,800 | 1,161.00 | 1,178.00 | 1,137.00 | 1,165.87 | 00:00:00 | | 2009-07-06 | 1,277,900 | 1,156.00 | 1,165.00 | 1,135.00 | 1,142.47 | 00:00:00 | | 2009-07-07 | 1,449,200 | 1,145.00 | 1,169.00 | 1,132.00 | 1,160.00 | 00:00:00 | | 2009-07-08 | 870,900 | 1,150.00 | 1,168.00 | 1,135.00 | 1,138.00 | 00:00:00 | | 2009-07-09 | 988,300 | 1,144.00 | 1,149.00 | 1,119.00 | 1,131.00 | 00:00:00 | | 2009-07-10 | 1,058,200 | 1,121.00 | 1,161.00 | 1,121.00 | 1,144.05 | 00:00:00 | | 2009-07-13 | 420,800 | 1,140.00 | 1,178.00 | 1,131.00 | 1,171.00 | 00:00:00 | | 2009-07-14 | 1,574,200 | 1,180.00 | 1,200.00 | 1,165.00 | 1,184.00 | 00:00:00 | | 2009-07-15 | 2,679,300 | 1,194.00 | 1,204.00 | 1,185.00 | 1,203.79 | 00:00:00 | | 2009-07-16 | 778,400 | 1,199.00 | 1,224.00 | 1,187.00 | 1,201.59 | 00:00:00 | | 2009-07-17 | 1,880,300 | 1,204.00 | 1,231.00 | 1,195.00 | 1,225.00 | 00:00:00 | | 2009-07-20 | 984,600 | 1,227.00 | 1,252.00 | 1,218.00 | 1,245.00 | 00:00:00 | | 2009-07-21 | 875,700 | 1,241.00 | 1,287.00 | 1,224.00 | 1,269.00 | 00:00:00 | | 2009-07-22 | 402,000 | 1,274.00 | 1,282.00 | 1,242.00 | 1,264.00 | 00:00:00 | | 2009-07-23 | 1,093,700 | 1,276.00 | 1,329.00 | 1,268.00 | 1,283.74 | 00:00:00 | | 2009-07-24 | 1,286,800 | 1,313.00 | 1,370.00 | 1,310.00 | 1,360.00 | 00:00:00 | | 2009-07-27 | 1,723,100 | 1,375.00 | 1,379.00 | 1,342.00 | 1,366.00 | 00:00:00 | | 2009-07-28 | 2,250,300 | 1,372.00 | 1,397.00 | 1,338.00 | 1,357.00 | 00:00:00 | | 2009-07-29 | 1,001,800 | 1,350.00 | 1,409.00 | 1,338.00 | 1,397.00 | 00:00:00 | | 2009-07-30 | 1,205,800 | 1,400.00 | 1,420.00 | 1,363.00 | 1,407.00 | 00:00:00 | | 2009-07-31 | 1,803,100 | 1,425.00 | 1,439.00 | 1,403.00 | 1,421.00 | 00:00:00 | | 2009-08-03 | 1,702,900 | 1,427.00 | 1,468.00 | 1,408.00 | 1,436.00 | 00:00:00 | | 2009-08-04 | 4,265,600 | 1,385.00 | 1,396.00 | 1,310.00 | 1,328.00 | 00:00:00 | | 2009-08-05 | 3,781,300 | 1,350.00 | 1,380.00 | 1,345.00 | 1,370.00 | 00:00:00 | | 2009-08-06 | 1,445,800 | 1,384.00 | 1,390.00 | 1,348.00 | 1,365.00 | 00:00:00 | | 2009-08-07 | 4,621,600 | 1,353.00 | 1,379.00 | 1,342.00 | 1,369.28 | 00:00:00 | | 2009-08-10 | 1,762,700 | 1,370.00 | 1,382.00 | 1,356.00 | 1,382.00 | 00:00:00 | | 2009-08-11 | 1,175,700 | 1,384.00 | 1,394.00 | 1,370.00 | 1,374.00 | 00:00:00 | | 2009-08-12 | 741,800 | 1,362.00 | 1,389.00 | 1,345.00 | 1,371.11 | 00:00:00 | | 2009-08-13 | 1,550,800 | 1,387.00 | 1,424.00 | 1,371.00 | 1,414.00 | 00:00:00 | | 2009-08-14 | 1,456,000 | 1,414.00 | 1,432.00 | 1,385.00 | 1,397.00 | 00:00:00 | | 2009-08-17 | 1,012,800 | 1,390.00 | 1,390.00 | 1,340.00 | 1,361.00 | 00:00:00 | | 2009-08-18 | 1,461,100 | 1,384.00 | 1,390.00 | 1,369.00 | 1,390.00 | 00:00:00 | | 2009-08-19 | 907,600 | 1,376.00 | 1,387.00 | 1,350.00 | 1,373.00 | 00:00:00 | | 2009-08-20 | 1,924,300 | 1,382.00 | 1,393.00 | 1,361.00 | 1,371.00 | 00:00:00 | | 2009-08-21 | 1,187,600 | 1,359.00 | 1,409.00 | 1,359.00 | 1,409.00 | 00:00:00 | | 2009-08-24 | 3,576,000 | 1,415.00 | 1,430.00 | 1,407.00 | 1,430.00 | 00:00:00 | | 2009-08-25 | 5,041,500 | 1,416.00 | 1,418.00 | 1,394.00 | 1,405.73 | 00:00:00 | | 2009-08-26 | 3,260,000 | 1,401.00 | 1,426.00 | 1,395.00 | 1,414.00 | 00:00:00 | | 2009-08-27 | 3,747,400 | 1,407.00 | 1,418.00 | 1,370.00 | 1,376.00 | 00:00:00 | | 2009-08-28 | 8,602,700 | 1,395.00 | 1,414.00 | 1,380.00 | 1,396.00 | 00:00:00 | | 2009-09-01 | 5,811,500 | 1,410.00 | 1,410.00 | 1,369.00 | 1,369.00 | 00:00:00 | | 2009-09-02 | 4,166,900 | 1,363.00 | 1,379.00 | 1,351.00 | 1,358.00 | 00:00:00 | | 2009-09-03 | 3,262,200 | 1,371.00 | 1,374.00 | 1,351.00 | 1,358.00 | 00:00:00 | | 2009-09-04 | 3,716,400 | 1,374.00 | 1,385.00 | 1,364.00 | 1,372.00 | 00:00:00 | | 2009-09-07 | 2,267,500 | 1,390.00 | 1,391.00 | 1,366.00 | 1,380.00 | 00:00:00 | | 2009-09-08 | 3,469,800 | 1,392.00 | 1,402.00 | 1,378.00 | 1,395.00 | 00:00:00 | | 2009-09-09 | 3,407,900 | 1,392.00 | 1,420.00 | 1,389.00 | 1,420.00 | 00:00:00 | | 2009-09-10 | 3,232,300 | 1,420.00 | 1,432.00 | 1,408.00 | 1,428.00 | 00:00:00 | | 2009-09-11 | 3,040,100 | 1,425.00 | 1,438.00 | 1,415.00 | 1,432.00 | 00:00:00 | | 2009-09-14 | 3,208,000 | 1,410.00 | 1,444.00 | 1,410.00 | 1,444.00 | 00:00:00 | | 2009-09-15 | 4,732,700 | 1,445.00 | 1,468.00 | 1,432.00 | 1,464.50 | 00:00:00 | | 2009-09-16 | 6,712,900 | 1,459.00 | 1,500.00 | 1,455.00 | 1,495.00 | 00:00:00 | | 2009-09-17 | 5,349,100 | 1,500.00 | 1,521.00 | 1,496.00 | 1,511.00 | 00:00:00 | | 2009-09-18 | 12,407,900 | 1,504.00 | 1,507.00 | 1,486.00 | 1,497.00 | 00:00:00 | | 2009-09-21 | 3,063,000 | 1,490.00 | 1,496.00 | 1,457.00 | 1,474.00 | 00:00:00 | | 2009-09-22 | 3,139,700 | 1,475.00 | 1,492.00 | 1,469.00 | 1,480.00 | 00:00:00 | | 2009-09-23 | 6,273,300 | 1,489.00 | 1,549.00 | 1,481.00 | 1,544.00 | 00:00:00 | | 2009-09-24 | 5,583,900 | 1,520.00 | 1,544.00 | 1,491.00 | 1,506.00 | 00:00:00 | | 2009-09-25 | 5,182,000 | 1,508.00 | 1,520.00 | 1,476.00 | 1,484.00 | 00:00:00 | | 2009-09-28 | 4,352,400 | 1,493.00 | 1,518.00 | 1,480.00 | 1,509.00 | 00:00:00 | | 2009-09-29 | 5,740,800 | 1,516.00 | 1,545.00 | 1,503.00 | 1,535.00 | 00:00:00 | | 2009-09-30 | 6,256,500 | 1,536.00 | 1,555.00 | 1,518.00 | 1,542.00 | 00:00:00 | | 2009-10-01 | 4,752,000 | 1,551.00 | 1,551.00 | 1,500.00 | 1,500.00 | 00:00:00 | | 2009-10-02 | 4,245,500 | 1,492.00 | 1,515.00 | 1,477.00 | 1,478.00 | 00:00:00 | | 2009-10-05 | 4,412,900 | 1,480.00 | 1,500.00 | 1,475.00 | 1,492.00 | 00:00:00 | | 2009-10-06 | 4,330,800 | 1,501.00 | 1,556.00 | 1,501.00 | 1,551.00 | 00:00:00 | | 2009-10-07 | 4,031,000 | 1,555.00 | 1,560.00 | 1,508.00 | 1,520.00 | 00:00:00 | | 2009-10-08 | 4,564,400 | 1,548.00 | 1,577.00 | 1,537.00 | 1,570.00 | 00:00:00 | | 2009-10-09 | 2,412,000 | 1,559.00 | 1,564.00 | 1,537.00 | 1,557.00 | 00:00:00 | | 2009-10-12 | 4,235,100 | 1,563.00 | 1,609.00 | 1,554.00 | 1,588.00 | 00:00:00 | | 2009-10-13 | 4,168,200 | 1,602.00 | 1,602.00 | 1,562.00 | 1,574.00 | 00:00:00 | | 2009-10-14 | 5,075,300 | 1,601.00 | 1,604.00 | 1,570.00 | 1,601.00 | 00:00:00 | | 2009-10-15 | 4,258,600 | 1,614.00 | 1,614.00 | 1,573.00 | 1,573.00 | 00:00:00 | | 2009-10-16 | 4,338,800 | 1,574.00 | 1,595.00 | 1,533.00 | 1,543.00 | 00:00:00 | | 2009-10-19 | 3,138,600 | 1,557.00 | 1,574.50 | 1,540.50 | 1,564.00 | 00:00:00 | | 2009-10-20 | 2,693,800 | 1,575.00 | 1,592.50 | 1,555.00 | 1,560.00 | 00:00:00 | | 2009-10-21 | 5,065,300 | 1,579.50 | 1,594.50 | 1,518.00 | 1,585.00 | 00:00:00 | | 2009-10-22 | 4,321,800 | 1,570.00 | 1,594.00 | 1,549.00 | 1,570.00 | 00:00:00 | | 2009-10-23 | 4,700,100 | 1,600.00 | 1,622.50 | 1,597.00 | 1,605.00 | 00:00:00 | | 2009-10-26 | 4,504,800 | 1,613.00 | 1,634.00 | 1,568.50 | 1,590.00 | 00:00:00 | | 2009-10-27 | 5,417,400 | 1,593.00 | 1,594.00 | 1,539.00 | 1,556.00 | 00:00:00 | | 2009-10-28 | 9,677,400 | 1,553.00 | 1,564.00 | 1,477.00 | 1,482.00 | 00:00:00 | | 2009-10-29 | 8,819,100 | 1,486.00 | 1,540.50 | 1,468.50 | 1,536.50 | 00:00:00 | | 2009-10-30 | 5,442,800 | 1,557.50 | 1,557.50 | 1,488.00 | 1,500.50 | 00:00:00 | | 2009-11-02 | 3,866,000 | 1,508.00 | 1,536.00 | 1,489.50 | 1,523.00 | 00:00:00 | | 2009-11-03 | 6,258,400 | 1,511.00 | 1,515.50 | 1,446.00 | 1,495.00 | 00:00:00 | | 2009-11-04 | 4,739,400 | 1,523.00 | 1,557.50 | 1,514.00 | 1,545.00 | 00:00:00 | | 2009-11-05 | 4,442,900 | 1,516.00 | 1,584.50 | 1,504.50 | 1,568.00 | 00:00:00 | | 2009-11-06 | 6,349,600 | 1,567.00 | 1,618.00 | 1,549.00 | 1,607.00 | 00:00:00 | | 2009-11-09 | 3,197,400 | 1,610.00 | 1,620.50 | 1,598.00 | 1,619.00 | 00:00:00 | | 2009-11-10 | 5,559,300 | 1,618.00 | 1,642.50 | 1,600.00 | 1,628.50 | 00:00:00 | | 2009-11-11 | 4,469,700 | 1,636.00 | 1,668.00 | 1,621.50 | 1,650.00 | 00:00:00 | | 2009-11-13 | 6,752,300 | 1,692.00 | 1,696.00 | 1,651.00 | 1,665.00 | 00:00:00 | | 2009-11-16 | 3,419,800 | 1,680.00 | 1,691.00 | 1,665.00 | 1,689.50 | 00:00:00 | | 2009-11-17 | 2,805,300 | 1,672.00 | 1,686.00 | 1,646.00 | 1,662.50 | 00:00:00 | | 2009-11-18 | 4,023,200 | 1,671.50 | 1,677.00 | 1,637.00 | 1,638.50 | 00:00:00 | | 2009-11-19 | 4,643,800 | 1,627.50 | 1,657.00 | 1,620.00 | 1,624.00 | 00:00:00 | | 2009-11-20 | 5,862,800 | 1,624.00 | 1,648.00 | 1,605.50 | 1,613.00 | 00:00:00 | | 2009-11-23 | 4,395,200 | 1,629.50 | 1,688.00 | 1,620.00 | 1,677.50 | 00:00:00 | | 2009-11-24 | 4,457,300 | 1,651.50 | 1,666.50 | 1,637.00 | 1,637.00 | 00:00:00 | | 2009-11-25 | 6,056,800 | 1,635.50 | 1,658.00 | 1,602.50 | 1,607.00 | 00:00:00 | | 2009-11-26 | 10,144,000 | 1,585.00 | 1,588.00 | 1,496.50 | 1,509.02 | 00:00:00 | | 2009-11-27 | 16,166,900 | 1,451.50 | 1,556.00 | 1,446.50 | 1,520.00 | 00:00:00 | | 2009-11-30 | 7,671,600 | 1,519.00 | 1,536.00 | 1,482.00 | 1,484.00 | 00:00:00 | | 2009-12-01 | 8,536,600 | 1,508.50 | 1,565.50 | 1,496.50 | 1,561.00 | 00:00:00 | | 2009-12-02 | 7,131,900 | 1,560.00 | 1,568.00 | 1,525.50 | 1,559.81 | 00:00:00 | | 2009-12-04 | 7,980,500 | 1,550.00 | 1,554.00 | 1,498.00 | 1,513.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
