|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-08 | 7,483,600 | 1,123.50 | 1,125.50 | 1,107.56 | 1,112.00 | 00:00:00 | | 2014-10-09 | 4,911,600 | 1,122.50 | 1,124.00 | 1,097.50 | 1,100.50 | 00:00:00 | | 2014-10-10 | 5,624,500 | 1,097.50 | 1,106.50 | 1,094.44 | 1,098.00 | 00:00:00 | | 2014-10-14 | 6,223,100 | 1,096.00 | 1,098.00 | 1,075.00 | 1,086.00 | 00:00:00 | | 2014-10-15 | 9,122,700 | 1,087.50 | 1,090.00 | 1,056.50 | 1,058.00 | 00:00:00 | | 2014-10-20 | 4,756,900 | 1,079.50 | 1,081.50 | 1,071.50 | 1,076.00 | 00:00:00 | | 2014-10-21 | 5,455,500 | 1,070.50 | 1,096.50 | 1,066.00 | 1,091.00 | 00:00:00 | | 2014-10-22 | 5,315,800 | 1,094.50 | 1,095.50 | 1,087.00 | 1,095.50 | 00:00:00 | | 2014-11-10 | 9,969,900 | 947.40 | 954.30 | 936.46 | 942.30 | 00:00:00 | | 2014-11-11 | 8,072,100 | 943.30 | 944.30 | 932.40 | 940.60 | 00:00:00 | | 2014-11-12 | 8,973,200 | 939.00 | 946.10 | 930.40 | 946.10 | 00:00:00 | | 2014-11-13 | 7,913,600 | 947.30 | 964.40 | 947.30 | 961.40 | 00:00:00 | | 2014-11-14 | 6,467,600 | 961.80 | 968.80 | 953.70 | 957.90 | 00:00:00 | | 2014-11-17 | 10,122,000 | 950.80 | 962.93 | 931.30 | 936.30 | 00:00:00 | | 2014-11-18 | 9,221,700 | 933.00 | 934.60 | 916.06 | 924.20 | 00:00:00 | | 2014-11-19 | 7,676,500 | 920.00 | 922.70 | 911.40 | 922.30 | 00:00:00 | | 2014-11-24 | 6,696,200 | 937.50 | 948.90 | 934.00 | 934.20 | 00:00:00 | | 2014-11-27 | 4,229,700 | 937.70 | 943.40 | 932.25 | 940.10 | 00:00:00 | | 2014-11-28 | 5,321,800 | 943.70 | 943.70 | 936.30 | 937.10 | 00:00:00 | | 2014-12-02 | 8,214,100 | 921.30 | 946.10 | 918.80 | 940.30 | 00:00:00 | | 2014-12-03 | 9,527,500 | 937.40 | 957.40 | 936.98 | 954.90 | 00:00:00 | | 2014-12-08 | 7,625,600 | 970.60 | 976.50 | 962.50 | 964.80 | 00:00:00 | | 2014-12-15 | 6,478,000 | 909.10 | 919.10 | 893.00 | 893.00 | 00:00:00 | | 2014-12-18 | 7,432,100 | 897.00 | 916.30 | 895.20 | 915.00 | 00:00:00 | | 2014-12-19 | 10,181,900 | 917.90 | 930.30 | 912.40 | 927.00 | 00:00:00 | | 2014-12-30 | 2,987,200 | 961.80 | 968.90 | 956.40 | 959.00 | 00:00:00 | | 2014-12-31 | 885,600 | 964.90 | 970.10 | 959.30 | 963.00 | 00:00:00 | | 2015-01-05 | 6,823,900 | 966.00 | 969.70 | 944.60 | 947.20 | 00:00:00 | | 2015-01-06 | 8,301,300 | 954.60 | 958.00 | 946.20 | 947.10 | 00:00:00 | | 2015-01-09 | 8,521,600 | 966.80 | 968.89 | 936.90 | 945.10 | 00:00:00 | | 2015-01-12 | 12,449,300 | 946.50 | 948.90 | 918.00 | 921.20 | 00:00:00 | | 2015-01-13 | 8,621,500 | 919.00 | 937.80 | 912.60 | 931.60 | 00:00:00 | | 2015-01-14 | 20,874,500 | 916.80 | 920.00 | 870.00 | 886.10 | 00:00:00 | | 2015-01-19 | 4,948,900 | 898.40 | 916.30 | 896.80 | 911.50 | 00:00:00 | | 2015-01-22 | 12,023,300 | 933.20 | 971.40 | 928.68 | 952.80 | 00:00:00 | | 2015-01-23 | 7,412,700 | 954.70 | 959.50 | 935.20 | 951.10 | 00:00:00 | | 2015-01-26 | 7,157,200 | 945.40 | 954.60 | 929.30 | 946.30 | 00:00:00 | | 2015-01-29 | 11,241,000 | 899.40 | 902.79 | 875.04 | 889.90 | 00:00:00 | | 2015-01-30 | 8,663,700 | 890.00 | 902.00 | 884.90 | 887.70 | 00:00:00 | | 2015-02-03 | 13,666,100 | 882.70 | 915.90 | 876.90 | 915.00 | 00:00:00 | | 2015-02-04 | 10,083,200 | 916.00 | 940.22 | 912.10 | 919.20 | 00:00:00 | | 2015-02-05 | 6,714,900 | 911.70 | 938.40 | 904.00 | 935.50 | 00:00:00 | | 2015-02-06 | 7,402,900 | 937.00 | 955.60 | 932.81 | 938.20 | 00:00:00 | | 2015-02-09 | 9,674,600 | 921.10 | 941.50 | 915.60 | 939.40 | 00:00:00 | | 2015-02-16 | 9,922,000 | 953.60 | 971.80 | 950.00 | 950.70 | 00:00:00 | | 2015-02-23 | 13,691,600 | 975.00 | 975.00 | 917.40 | 928.10 | 00:00:00 | | 2015-02-24 | 8,791,000 | 924.10 | 953.10 | 911.60 | 950.60 | 00:00:00 | | 2015-02-25 | 6,597,000 | 942.10 | 943.69 | 923.60 | 926.30 | 00:00:00 | | 2015-03-03 | 8,788,300 | 984.00 | 992.80 | 961.50 | 974.20 | 00:00:00 | | 2015-03-04 | 24,134,000 | 979.60 | 1,046.50 | 965.10 | 1,024.00 | 00:00:00 | | 2015-03-05 | 14,644,300 | 1,015.00 | 1,034.50 | 1,003.50 | 1,014.50 | 00:00:00 | | 2015-03-06 | 7,391,600 | 1,023.00 | 1,034.50 | 1,012.50 | 1,024.00 | 00:00:00 | | 2015-03-09 | 7,552,800 | 1,026.00 | 1,048.18 | 1,025.00 | 1,044.00 | 00:00:00 | | 2015-03-12 | 8,942,900 | 992.80 | 1,002.00 | 976.40 | 979.00 | 00:00:00 | | 2015-03-13 | 9,758,600 | 981.60 | 984.10 | 952.90 | 955.20 | 00:00:00 | | 2015-03-16 | 7,213,000 | 958.00 | 964.12 | 942.40 | 956.30 | 00:00:00 | | 2015-03-17 | 7,438,500 | 967.10 | 967.23 | 956.60 | 965.00 | 00:00:00 | | 2015-03-18 | 19,186,900 | 1,005.00 | 1,048.50 | 991.04 | 1,043.00 | 00:00:00 | | 2015-03-19 | 9,810,500 | 1,041.00 | 1,059.00 | 1,035.00 | 1,050.50 | 00:00:00 | | 2015-03-20 | 21,352,300 | 1,048.00 | 1,071.50 | 1,040.00 | 1,071.50 | 00:00:00 | | 2015-03-23 | 20,066,100 | 1,075.50 | 1,164.50 | 1,048.95 | 1,141.00 | 00:00:00 | | 2015-03-24 | 9,641,300 | 1,124.00 | 1,166.00 | 1,120.00 | 1,120.00 | 00:00:00 | | 2015-03-25 | 8,053,100 | 1,122.00 | 1,128.00 | 1,091.50 | 1,103.50 | 00:00:00 | | 2015-03-26 | 6,162,600 | 1,100.00 | 1,113.00 | 1,090.00 | 1,100.00 | 00:00:00 | | 2015-03-27 | 7,791,700 | 1,102.50 | 1,125.00 | 1,096.50 | 1,103.00 | 00:00:00 | | 2015-04-02 | 5,558,800 | 1,084.00 | 1,093.90 | 1,072.00 | 1,076.50 | 00:00:00 | | 2015-04-03 | 0 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 00:00:00 | | 2015-04-06 | 0 | 1,076.50 | 1,076.50 | 1,076.50 | 1,076.50 | 00:00:00 | | 2015-04-07 | 5,096,900 | 1,090.00 | 1,101.50 | 1,080.00 | 1,094.50 | 00:00:00 | | 2015-04-08 | 6,430,800 | 1,098.50 | 1,113.50 | 1,089.50 | 1,090.00 | 00:00:00 | | 2015-04-13 | 3,327,300 | 1,110.00 | 1,118.50 | 1,098.66 | 1,106.00 | 00:00:00 | | 2015-04-14 | 7,352,000 | 1,101.00 | 1,110.50 | 1,075.50 | 1,083.50 | 00:00:00 | | 2015-04-15 | 6,299,500 | 1,087.00 | 1,087.00 | 1,073.50 | 1,080.00 | 00:00:00 | | 2015-04-21 | 8,284,700 | 1,066.00 | 1,069.00 | 1,054.50 | 1,065.00 | 00:00:00 | | 2015-04-22 | 5,713,300 | 1,070.50 | 1,071.00 | 1,039.00 | 1,049.00 | 00:00:00 | | 2015-04-27 | 11,847,000 | 1,098.00 | 1,117.17 | 1,089.50 | 1,115.50 | 00:00:00 | | 2015-04-28 | 15,744,200 | 1,112.50 | 1,122.00 | 1,074.00 | 1,080.00 | 00:00:00 | | 2015-04-29 | 6,456,100 | 1,078.00 | 1,093.00 | 1,074.50 | 1,077.50 | 00:00:00 | | 2015-04-30 | 7,826,900 | 1,070.00 | 1,091.50 | 1,059.50 | 1,070.00 | 00:00:00 | | 2015-05-01 | 6,582,100 | 1,064.50 | 1,072.50 | 1,058.50 | 1,068.00 | 00:00:00 | | 2015-05-04 | 0 | 1,068.00 | 1,068.00 | 1,068.00 | 1,068.00 | 00:00:00 | | 2015-05-05 | 5,968,500 | 1,068.00 | 1,075.00 | 1,046.00 | 1,046.00 | 00:00:00 | | 2015-05-06 | 3,541,500 | 1,048.50 | 1,052.00 | 1,040.20 | 1,047.00 | 00:00:00 | | 2015-05-07 | 7,032,700 | 1,044.50 | 1,046.50 | 1,023.50 | 1,034.50 | 00:00:00 | | 2015-05-08 | 4,940,200 | 1,053.50 | 1,057.00 | 1,044.50 | 1,053.50 | 00:00:00 | | 2015-05-18 | 4,215,900 | 1,049.00 | 1,060.00 | 1,045.50 | 1,052.50 | 00:00:00 | | 2015-05-19 | 3,692,000 | 1,055.50 | 1,057.50 | 1,049.50 | 1,056.00 | 00:00:00 | | 2015-05-20 | 3,059,800 | 1,057.00 | 1,064.50 | 1,054.00 | 1,055.50 | 00:00:00 | | 2015-05-21 | 3,242,800 | 1,055.50 | 1,065.50 | 1,055.00 | 1,057.00 | 00:00:00 | | 2015-05-22 | 4,031,800 | 1,060.50 | 1,066.00 | 1,055.50 | 1,059.50 | 00:00:00 | | 2015-05-28 | 4,697,900 | 1,060.00 | 1,064.00 | 1,049.75 | 1,057.00 | 00:00:00 | | 2015-05-29 | 6,296,700 | 1,057.50 | 1,060.50 | 1,040.50 | 1,046.00 | 00:00:00 | | 2015-06-02 | 7,039,000 | 1,026.00 | 1,033.98 | 1,010.00 | 1,031.00 | 00:00:00 | | 2015-06-03 | 6,245,900 | 1,031.50 | 1,057.00 | 1,026.50 | 1,052.00 | 00:00:00 | | 2015-06-08 | 3,937,500 | 1,035.00 | 1,036.50 | 1,021.50 | 1,022.50 | 00:00:00 | | 2015-06-09 | 6,183,800 | 1,023.00 | 1,038.75 | 1,019.50 | 1,034.00 | 00:00:00 | | 2015-06-10 | 14,582,700 | 1,044.50 | 1,102.75 | 1,036.50 | 1,094.00 | 00:00:00 | | 2015-06-11 | 9,277,900 | 1,077.50 | 1,079.00 | 1,065.50 | 1,071.50 | 00:00:00 | | 2015-06-12 | 7,201,300 | 1,067.00 | 1,074.00 | 1,060.50 | 1,064.00 | 00:00:00 | | 2015-06-15 | 7,641,100 | 1,052.50 | 1,060.00 | 1,026.50 | 1,038.00 | 00:00:00 | | 2015-06-22 | 5,305,100 | 1,058.50 | 1,066.65 | 1,046.50 | 1,062.00 | 00:00:00 | | 2015-06-23 | 6,402,000 | 1,065.00 | 1,070.18 | 1,059.82 | 1,063.50 | 00:00:00 | | 2015-06-24 | 4,185,400 | 1,062.00 | 1,071.50 | 1,059.50 | 1,066.00 | 00:00:00 | | 2015-07-03 | 3,994,900 | 1,050.50 | 1,057.89 | 1,026.00 | 1,031.00 | 00:00:00 | | 2015-07-21 | 3,231,700 | 1,029.00 | 1,031.00 | 1,015.00 | 1,022.00 | 00:00:00 | | 2015-07-22 | 6,288,900 | 1,015.00 | 1,023.00 | 994.10 | 995.80 | 00:00:00 | | 2015-07-30 | 3,785,000 | 983.60 | 995.90 | 979.30 | 983.10 | 00:00:00 | | 2015-07-31 | 3,923,000 | 984.80 | 985.50 | 972.10 | 980.20 | 00:00:00 | | 2015-08-10 | 14,669,700 | 933.70 | 933.74 | 906.20 | 917.00 | 00:00:00 | | 2015-08-13 | 6,511,300 | 880.70 | 890.50 | 867.90 | 870.10 | 00:00:00 | | 2015-08-14 | 5,873,200 | 871.00 | 871.60 | 860.00 | 864.00 | 00:00:00 | | 2015-08-17 | 5,685,200 | 865.30 | 866.60 | 845.60 | 852.50 | 00:00:00 | | 2015-09-01 | 11,584,200 | 764.30 | 764.40 | 722.90 | 724.20 | 00:00:00 | | 2015-09-02 | 7,283,600 | 726.00 | 728.76 | 709.80 | 717.70 | 00:00:00 | | 2015-09-03 | 10,892,900 | 725.80 | 742.40 | 716.60 | 741.40 | 00:00:00 | | 2015-09-04 | 9,321,900 | 734.00 | 738.40 | 709.60 | 713.30 | 00:00:00 | | 2015-09-08 | 5,898,800 | 706.10 | 726.20 | 706.10 | 721.20 | 00:00:00 | | 2015-09-09 | 13,141,400 | 726.90 | 760.60 | 721.99 | 744.00 | 00:00:00 | | 2015-09-14 | 5,878,100 | 718.40 | 724.00 | 701.90 | 703.30 | 00:00:00 | | 2015-09-15 | 6,880,200 | 702.60 | 725.60 | 693.00 | 721.10 | 00:00:00 | | 2015-09-16 | 7,199,200 | 728.00 | 737.20 | 725.20 | 735.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
