|
 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 | | 2009-12-04 | 7,980,500 | 1,550.00 | 1,554.00 | 1,498.00 | 1,513.00 | 00:00:00 | | 2009-12-07 | 4,597,900 | 1,508.50 | 1,514.00 | 1,485.00 | 1,492.50 | 00:00:00 | | 2009-12-09 | 10,076,800 | 1,435.00 | 1,505.00 | 1,408.00 | 1,462.00 | 00:00:00 | | 2009-12-11 | 5,903,900 | 1,504.00 | 1,546.00 | 1,496.50 | 1,509.50 | 00:00:00 | | 2009-12-14 | 6,395,100 | 1,573.00 | 1,591.50 | 1,552.50 | 1,575.00 | 00:00:00 | | 2009-12-15 | 4,879,400 | 1,574.00 | 1,593.50 | 1,532.50 | 1,562.00 | 00:00:00 | | 2009-12-16 | 4,117,400 | 1,548.00 | 1,577.50 | 1,537.00 | 1,577.50 | 00:00:00 | | 2009-12-17 | 5,905,200 | 1,558.00 | 1,567.00 | 1,524.00 | 1,535.50 | 00:00:00 | | 2009-12-18 | 11,066,900 | 1,532.00 | 1,561.50 | 1,494.50 | 1,494.50 | 00:00:00 | | 2009-12-21 | 2,873,200 | 1,502.00 | 1,557.50 | 1,499.00 | 1,543.00 | 00:00:00 | | 2009-12-22 | 1,823,000 | 1,540.50 | 1,569.00 | 1,538.50 | 1,547.00 | 00:00:00 | | 2009-12-23 | 2,216,200 | 1,550.00 | 1,587.50 | 1,550.00 | 1,578.50 | 00:00:00 | | 2009-12-24 | 450,300 | 1,562.50 | 1,581.00 | 1,562.50 | 1,574.00 | 00:00:00 | | 2009-12-29 | 1,272,200 | 1,563.00 | 1,590.00 | 1,561.50 | 1,590.00 | 00:00:00 | | 2009-12-30 | 1,140,800 | 1,575.00 | 1,586.00 | 1,556.00 | 1,557.00 | 00:00:00 | | 2009-12-31 | 703,200 | 1,572.50 | 1,575.50 | 1,554.50 | 1,575.00 | 00:00:00 | | 2010-01-04 | 2,716,800 | 1,566.00 | 1,614.00 | 1,566.00 | 1,614.00 | 00:00:00 | | 2010-01-05 | 3,724,700 | 1,603.50 | 1,643.50 | 1,597.00 | 1,637.00 | 00:00:00 | | 2010-01-06 | 2,262,400 | 1,639.50 | 1,644.00 | 1,605.50 | 1,619.50 | 00:00:00 | | 2010-01-07 | 5,649,400 | 1,616.50 | 1,616.50 | 1,574.00 | 1,604.50 | 00:00:00 | | 2010-01-08 | 3,972,600 | 1,604.00 | 1,626.00 | 1,595.00 | 1,624.00 | 00:00:00 | | 2010-01-11 | 3,627,500 | 1,635.50 | 1,638.50 | 1,589.00 | 1,590.00 | 00:00:00 | | 2010-01-12 | 4,918,000 | 1,587.00 | 1,595.00 | 1,536.50 | 1,550.00 | 00:00:00 | | 2010-01-13 | 4,306,700 | 1,540.00 | 1,566.50 | 1,536.50 | 1,546.00 | 00:00:00 | | 2010-01-14 | 3,911,900 | 1,561.50 | 1,575.00 | 1,546.00 | 1,566.00 | 00:00:00 | | 2010-01-15 | 7,736,100 | 1,567.00 | 1,586.00 | 1,551.50 | 1,551.50 | 00:00:00 | | 2010-01-18 | 2,285,600 | 1,560.00 | 1,572.50 | 1,550.00 | 1,561.00 | 00:00:00 | | 2010-01-19 | 3,648,500 | 1,550.50 | 1,571.50 | 1,526.00 | 1,559.50 | 00:00:00 | | 2010-01-20 | 4,250,100 | 1,547.50 | 1,565.50 | 1,502.50 | 1,508.00 | 00:00:00 | | 2010-01-21 | 10,580,300 | 1,519.50 | 1,519.50 | 1,430.00 | 1,430.00 | 00:00:00 | | 2010-01-22 | 10,165,400 | 1,434.50 | 1,447.00 | 1,391.50 | 1,428.00 | 00:00:00 | | 2010-01-25 | 8,126,600 | 1,420.00 | 1,497.00 | 1,412.50 | 1,445.00 | 00:00:00 | | 2010-01-26 | 8,841,200 | 1,430.00 | 1,484.00 | 1,421.00 | 1,481.00 | 00:00:00 | | 2010-01-27 | 7,043,600 | 1,462.50 | 1,493.50 | 1,446.00 | 1,469.50 | 00:00:00 | | 2010-01-28 | 7,475,900 | 1,500.00 | 1,515.00 | 1,432.00 | 1,432.00 | 00:00:00 | | 2010-01-29 | 6,112,300 | 1,448.50 | 1,479.00 | 1,436.50 | 1,452.00 | 00:00:00 | | 2010-02-01 | 3,474,500 | 1,446.50 | 1,494.50 | 1,441.00 | 1,494.00 | 00:00:00 | | 2010-02-02 | 4,318,900 | 1,486.50 | 1,513.00 | 1,472.00 | 1,502.00 | 00:00:00 | | 2010-02-04 | 8,737,600 | 1,482.50 | 1,488.00 | 1,400.00 | 1,439.00 | 00:00:00 | | 2010-02-05 | 8,228,300 | 1,432.50 | 1,435.00 | 1,377.50 | 1,406.50 | 00:00:00 | | 2010-02-08 | 4,617,100 | 1,408.00 | 1,428.50 | 1,366.50 | 1,403.00 | 00:00:00 | | 2010-02-09 | 4,715,400 | 1,398.50 | 1,434.50 | 1,395.50 | 1,420.00 | 00:00:00 | | 2010-02-10 | 4,723,800 | 1,444.50 | 1,463.00 | 1,418.00 | 1,440.50 | 00:00:00 | | 2010-02-11 | 3,272,000 | 1,456.00 | 1,465.50 | 1,413.00 | 1,435.50 | 00:00:00 | | 2010-02-12 | 4,694,100 | 1,450.00 | 1,457.00 | 1,384.00 | 1,413.50 | 00:00:00 | | 2010-02-15 | 1,962,300 | 1,426.50 | 1,431.00 | 1,419.00 | 1,427.00 | 00:00:00 | | 2010-02-16 | 3,539,900 | 1,455.50 | 1,470.00 | 1,435.00 | 1,462.00 | 00:00:00 | | 2010-02-17 | 4,418,200 | 1,480.00 | 1,504.50 | 1,466.50 | 1,490.00 | 00:00:00 | | 2010-02-18 | 4,888,600 | 1,489.50 | 1,519.00 | 1,481.00 | 1,508.00 | 00:00:00 | | 2010-02-19 | 7,558,500 | 1,481.00 | 1,520.00 | 1,473.50 | 1,514.00 | 00:00:00 | | 2010-02-22 | 3,778,600 | 1,519.50 | 1,550.00 | 1,510.50 | 1,541.00 | 00:00:00 | | 2010-02-23 | 5,438,800 | 1,548.50 | 1,555.50 | 1,523.50 | 1,538.50 | 00:00:00 | | 2010-02-24 | 5,652,000 | 1,537.00 | 1,563.50 | 1,520.50 | 1,557.50 | 00:00:00 | | 2010-02-25 | 6,531,300 | 1,542.50 | 1,579.00 | 1,520.50 | 1,533.50 | 00:00:00 | | 2010-02-26 | 6,542,800 | 1,545.50 | 1,572.00 | 1,533.50 | 1,562.00 | 00:00:00 | | 2010-03-01 | 11,224,100 | 1,583.00 | 1,596.00 | 1,491.00 | 1,525.50 | 00:00:00 | | 2010-03-02 | 7,185,800 | 1,542.00 | 1,597.00 | 1,521.50 | 1,590.00 | 00:00:00 | | 2010-03-03 | 13,983,800 | 1,574.00 | 1,686.00 | 1,574.00 | 1,674.00 | 00:00:00 | | 2010-03-04 | 7,485,700 | 1,668.00 | 1,713.00 | 1,655.00 | 1,700.50 | 00:00:00 | | 2010-03-05 | 9,075,800 | 1,715.00 | 1,779.00 | 1,714.00 | 1,760.50 | 00:00:00 | | 2010-03-08 | 5,539,600 | 1,760.00 | 1,796.00 | 1,749.50 | 1,776.00 | 00:00:00 | | 2010-03-09 | 10,806,800 | 1,761.00 | 1,769.00 | 1,711.50 | 1,725.50 | 00:00:00 | | 2010-03-10 | 5,127,800 | 1,700.00 | 1,735.00 | 1,696.00 | 1,734.00 | 00:00:00 | | 2010-03-11 | 4,023,800 | 1,725.00 | 1,734.00 | 1,706.50 | 1,724.50 | 00:00:00 | | 2010-03-12 | 4,374,700 | 1,733.00 | 1,755.00 | 1,725.00 | 1,734.50 | 00:00:00 | | 2010-03-15 | 4,413,800 | 1,731.00 | 1,743.00 | 1,730.00 | 1,731.50 | 00:00:00 | | 2010-03-16 | 4,003,000 | 1,742.50 | 1,759.50 | 1,741.50 | 1,751.00 | 00:00:00 | | 2010-03-17 | 4,636,100 | 1,761.50 | 1,788.50 | 1,760.50 | 1,784.50 | 00:00:00 | | 2010-03-18 | 3,766,900 | 1,778.00 | 1,782.50 | 1,761.00 | 1,771.50 | 00:00:00 | | 2010-03-19 | 9,586,400 | 1,761.00 | 1,788.50 | 1,761.00 | 1,770.50 | 00:00:00 | | 2010-03-22 | 4,860,700 | 1,750.00 | 1,774.50 | 1,730.50 | 1,756.00 | 00:00:00 | | 2010-03-23 | 5,059,100 | 1,763.50 | 1,799.00 | 1,756.50 | 1,785.50 | 00:00:00 | | 2010-03-24 | 5,856,200 | 1,791.00 | 1,804.50 | 1,780.50 | 1,798.00 | 00:00:00 | | 2010-03-25 | 6,317,500 | 1,806.00 | 1,848.00 | 1,805.00 | 1,846.00 | 00:00:00 | | 2010-03-26 | 4,903,700 | 1,830.00 | 1,835.00 | 1,803.00 | 1,814.00 | 00:00:00 | | 2010-03-29 | 4,497,600 | 1,818.00 | 1,825.00 | 1,780.00 | 1,791.50 | 00:00:00 | | 2010-03-30 | 3,750,500 | 1,781.00 | 1,795.00 | 1,763.00 | 1,767.00 | 00:00:00 | | 2010-03-31 | 7,083,800 | 1,760.00 | 1,802.00 | 1,760.00 | 1,797.50 | 00:00:00 | | 2010-04-01 | 3,915,300 | 1,795.00 | 1,815.50 | 1,788.00 | 1,797.50 | 00:00:00 | | 2010-04-06 | 4,251,900 | 1,793.50 | 1,823.00 | 1,790.00 | 1,803.50 | 00:00:00 | | 2010-04-07 | 2,658,900 | 1,807.50 | 1,809.50 | 1,790.50 | 1,798.50 | 00:00:00 | | 2010-04-08 | 3,211,500 | 1,779.50 | 1,783.50 | 1,753.00 | 1,771.50 | 00:00:00 | | 2010-04-09 | 3,266,000 | 1,781.00 | 1,789.00 | 1,761.50 | 1,780.00 | 00:00:00 | | 2010-04-12 | 3,021,100 | 1,789.00 | 1,799.00 | 1,762.50 | 1,772.00 | 00:00:00 | | 2010-04-13 | 3,263,600 | 1,765.50 | 1,780.00 | 1,757.00 | 1,760.00 | 00:00:00 | | 2010-04-14 | 5,423,000 | 1,776.00 | 1,809.50 | 1,760.00 | 1,809.00 | 00:00:00 | | 2010-04-15 | 4,107,500 | 1,805.00 | 1,836.50 | 1,803.50 | 1,824.50 | 00:00:00 | | 2010-04-16 | 6,117,800 | 1,814.00 | 1,844.00 | 1,779.50 | 1,784.50 | 00:00:00 | | 2010-04-19 | 3,480,600 | 1,771.50 | 1,790.50 | 1,755.50 | 1,776.18 | 00:00:00 | | 2010-04-20 | 2,024,600 | 1,793.00 | 1,798.50 | 1,774.50 | 1,793.00 | 00:00:00 | | 2010-04-21 | 4,934,300 | 1,799.00 | 1,800.00 | 1,760.00 | 1,775.00 | 00:00:00 | | 2010-04-22 | 4,142,900 | 1,780.00 | 1,792.00 | 1,744.00 | 1,753.00 | 00:00:00 | | 2010-04-23 | 5,631,700 | 1,768.00 | 1,791.00 | 1,742.00 | 1,787.00 | 00:00:00 | | 2010-04-26 | 3,315,600 | 1,810.00 | 1,814.00 | 1,772.00 | 1,772.00 | 00:00:00 | | 2010-04-27 | 6,115,400 | 1,770.00 | 1,773.50 | 1,731.00 | 1,731.00 | 00:00:00 | | 2010-04-28 | 8,605,800 | 1,730.00 | 1,751.00 | 1,710.00 | 1,735.00 | 00:00:00 | | 2010-04-29 | 4,113,300 | 1,743.50 | 1,769.50 | 1,733.00 | 1,761.50 | 00:00:00 | | 2010-04-30 | 6,037,900 | 1,770.00 | 1,812.50 | 1,756.50 | 1,757.00 | 00:00:00 | | 2010-05-04 | 5,600,800 | 1,800.00 | 1,809.00 | 1,730.50 | 1,736.00 | 00:00:00 | | 2010-05-05 | 8,337,300 | 1,748.00 | 1,757.00 | 1,658.50 | 1,690.50 | 00:00:00 | | 2010-05-06 | 7,379,100 | 1,675.00 | 1,696.00 | 1,595.00 | 1,611.50 | 00:00:00 | | 2010-05-07 | 14,245,500 | 1,607.00 | 1,665.00 | 1,540.00 | 1,572.00 | 00:00:00 | | 2010-05-10 | 11,723,100 | 1,662.50 | 1,763.00 | 1,647.00 | 1,755.50 | 00:00:00 | | 2010-05-11 | 5,993,300 | 1,714.00 | 1,726.50 | 1,662.50 | 1,702.00 | 00:00:00 | | 2010-05-12 | 8,865,900 | 1,701.00 | 1,712.50 | 1,655.00 | 1,703.00 | 00:00:00 | | 2010-05-13 | 4,874,000 | 1,742.50 | 1,744.50 | 1,675.00 | 1,691.50 | 00:00:00 | | 2010-05-14 | 7,411,400 | 1,691.00 | 1,692.00 | 1,604.00 | 1,622.00 | 00:00:00 | | 2010-05-17 | 8,319,000 | 1,624.00 | 1,711.00 | 1,619.00 | 1,691.00 | 00:00:00 | | 2010-05-18 | 4,586,800 | 1,711.00 | 1,717.50 | 1,677.00 | 1,685.00 | 00:00:00 | | 2010-05-19 | 7,870,300 | 1,660.00 | 1,688.50 | 1,651.00 | 1,652.00 | 00:00:00 | | 2010-05-20 | 8,207,900 | 1,674.50 | 1,681.50 | 1,582.00 | 1,618.00 | 00:00:00 | | 2010-05-21 | 12,633,400 | 1,604.00 | 1,619.00 | 1,540.50 | 1,613.00 | 00:00:00 | | 2010-05-24 | 5,240,100 | 1,636.00 | 1,645.00 | 1,598.00 | 1,633.00 | 00:00:00 | | 2010-05-25 | 7,865,500 | 1,586.00 | 1,608.50 | 1,550.00 | 1,578.50 | 00:00:00 | | 2010-05-26 | 6,683,000 | 1,611.00 | 1,650.00 | 1,598.00 | 1,611.00 | 00:00:00 | | 2010-05-27 | 8,319,600 | 1,639.00 | 1,691.50 | 1,620.00 | 1,682.00 | 00:00:00 | | 2010-05-28 | 10,760,000 | 1,675.00 | 1,675.00 | 1,627.50 | 1,637.00 | 00:00:00 | | 2010-06-01 | 5,186,300 | 1,628.00 | 1,666.50 | 1,604.00 | 1,662.00 | 00:00:00 | | 2010-06-02 | 3,963,200 | 1,649.00 | 1,660.50 | 1,626.50 | 1,651.50 | 00:00:00 | | 2010-06-03 | 4,819,400 | 1,684.50 | 1,699.00 | 1,664.50 | 1,685.00 | 00:00:00 | | 2010-06-04 | 5,248,900 | 1,678.00 | 1,683.50 | 1,605.00 | 1,621.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
