|
 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 | | 2001-12-21 | 4,686,800 | 811.00 | 833.81 | 802.50 | 812.50 | 00:00:00 | | 2001-12-24 | 472,900 | 812.50 | 829.52 | 812.50 | 820.00 | 00:00:00 | | 2001-12-25 | 0 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2001-12-26 | 0 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2001-12-27 | 1,543,500 | 828.00 | 835.00 | 814.50 | 827.00 | 00:00:00 | | 2001-12-28 | 710,300 | 825.00 | 850.00 | 825.00 | 829.50 | 00:00:00 | | 2001-12-31 | 500,800 | 829.50 | 834.00 | 820.00 | 820.00 | 00:00:00 | | 2002-01-01 | 0 | 820.00 | 820.00 | 820.00 | 820.00 | 00:00:00 | | 2002-01-02 | 2,535,000 | 825.50 | 839.00 | 822.17 | 834.00 | 00:00:00 | | 2002-01-03 | 2,934,500 | 827.50 | 856.00 | 827.50 | 848.00 | 00:00:00 | | 2002-01-04 | 4,301,100 | 855.00 | 867.00 | 847.81 | 853.00 | 00:00:00 | | 2002-01-07 | 2,945,700 | 860.00 | 868.50 | 841.82 | 854.00 | 00:00:00 | | 2002-01-08 | 6,993,500 | 836.50 | 858.00 | 836.00 | 850.00 | 00:00:00 | | 2002-01-09 | 3,427,400 | 848.00 | 851.12 | 836.50 | 849.00 | 00:00:00 | | 2002-01-10 | 1,991,900 | 837.50 | 850.00 | 837.00 | 839.00 | 00:00:00 | | 2002-01-11 | 5,174,200 | 840.00 | 840.00 | 806.00 | 826.00 | 00:00:00 | | 2002-01-14 | 6,269,300 | 820.00 | 838.50 | 806.00 | 810.50 | 00:00:00 | | 2002-01-15 | 2,434,700 | 814.50 | 826.00 | 805.00 | 815.00 | 00:00:00 | | 2002-01-16 | 3,880,100 | 816.00 | 819.00 | 797.00 | 811.00 | 00:00:00 | | 2002-01-17 | 3,429,400 | 814.50 | 822.83 | 805.00 | 810.00 | 00:00:00 | | 2002-01-18 | 3,071,200 | 799.50 | 817.50 | 799.50 | 811.50 | 00:00:00 | | 2002-01-21 | 2,453,200 | 810.00 | 820.00 | 810.00 | 815.00 | 00:00:00 | | 2002-01-22 | 4,689,000 | 812.50 | 832.70 | 812.00 | 818.00 | 00:00:00 | | 2002-01-23 | 10,508,900 | 813.00 | 815.00 | 785.00 | 792.00 | 00:00:00 | | 2002-01-24 | 9,783,000 | 791.50 | 804.50 | 783.00 | 784.00 | 00:00:00 | | 2002-01-25 | 10,036,800 | 794.00 | 794.00 | 755.82 | 765.00 | 00:00:00 | | 2002-01-28 | 5,570,200 | 773.50 | 788.00 | 767.52 | 787.00 | 00:00:00 | | 2002-01-29 | 7,270,800 | 790.00 | 796.00 | 769.00 | 769.00 | 00:00:00 | | 2002-01-30 | 4,663,700 | 740.00 | 770.27 | 750.50 | 764.00 | 00:00:00 | | 2002-01-31 | 4,728,500 | 764.00 | 783.00 | 760.27 | 781.50 | 00:00:00 | | 2002-02-01 | 5,243,000 | 782.50 | 794.00 | 776.00 | 780.00 | 00:00:00 | | 2002-02-04 | 3,275,900 | 776.50 | 779.73 | 754.25 | 770.00 | 00:00:00 | | 2002-02-05 | 6,260,700 | 760.00 | 770.73 | 741.00 | 755.00 | 00:00:00 | | 2002-02-06 | 4,197,800 | 749.50 | 750.00 | 722.00 | 735.50 | 00:00:00 | | 2002-02-07 | 4,812,900 | 731.50 | 755.00 | 729.81 | 749.00 | 00:00:00 | | 2002-02-08 | 3,358,000 | 755.00 | 758.00 | 749.00 | 750.50 | 00:00:00 | | 2002-02-11 | 4,032,300 | 765.00 | 773.75 | 755.76 | 770.00 | 00:00:00 | | 2002-02-12 | 7,712,400 | 775.50 | 783.00 | 766.00 | 775.00 | 00:00:00 | | 2002-02-13 | 8,582,000 | 775.00 | 777.80 | 763.00 | 769.00 | 00:00:00 | | 2002-02-14 | 8,717,000 | 776.50 | 780.50 | 769.27 | 772.00 | 00:00:00 | | 2002-02-15 | 4,755,300 | 800.00 | 800.00 | 759.00 | 766.50 | 00:00:00 | | 2002-02-18 | 3,013,400 | 760.00 | 770.50 | 760.00 | 763.00 | 00:00:00 | | 2002-02-19 | 15,527,100 | 758.00 | 767.00 | 732.00 | 734.00 | 00:00:00 | | 2002-02-20 | 23,131,000 | 738.00 | 753.50 | 708.50 | 740.50 | 00:00:00 | | 2002-02-21 | 8,019,600 | 763.00 | 770.65 | 713.75 | 740.00 | 00:00:00 | | 2002-02-22 | 7,118,600 | 732.00 | 743.00 | 726.00 | 730.00 | 00:00:00 | | 2002-02-25 | 5,755,800 | 719.50 | 736.50 | 719.50 | 733.00 | 00:00:00 | | 2002-02-26 | 10,119,300 | 735.00 | 745.00 | 725.50 | 731.00 | 00:00:00 | | 2002-02-27 | 8,071,700 | 719.00 | 729.00 | 700.00 | 711.00 | 00:00:00 | | 2002-02-28 | 14,793,700 | 700.50 | 712.88 | 678.00 | 691.00 | 00:00:00 | | 2002-03-01 | 7,321,100 | 691.00 | 708.00 | 687.00 | 705.00 | 00:00:00 | | 2002-03-04 | 11,595,500 | 725.00 | 765.00 | 704.77 | 752.00 | 00:00:00 | | 2002-03-05 | 8,940,700 | 745.00 | 776.00 | 730.00 | 755.00 | 00:00:00 | | 2002-03-06 | 5,641,300 | 752.00 | 785.00 | 751.24 | 767.00 | 00:00:00 | | 2002-03-07 | 10,755,800 | 771.00 | 787.00 | 767.12 | 786.00 | 00:00:00 | | 2002-03-08 | 7,861,400 | 780.00 | 795.50 | 762.00 | 788.00 | 00:00:00 | | 2002-03-11 | 2,893,300 | 780.00 | 790.50 | 778.00 | 780.50 | 00:00:00 | | 2002-03-12 | 4,036,700 | 779.00 | 786.50 | 774.00 | 780.00 | 00:00:00 | | 2002-03-13 | 7,023,700 | 778.00 | 794.22 | 774.00 | 783.00 | 00:00:00 | | 2002-03-14 | 2,577,700 | 781.00 | 792.50 | 770.00 | 790.00 | 00:00:00 | | 2002-03-15 | 4,411,500 | 763.50 | 800.00 | 763.50 | 792.50 | 00:00:00 | | 2002-03-18 | 6,216,500 | 790.00 | 806.50 | 790.00 | 803.00 | 00:00:00 | | 2002-03-19 | 8,014,200 | 800.50 | 826.00 | 794.00 | 810.00 | 00:00:00 | | 2002-03-20 | 8,620,500 | 801.00 | 810.00 | 791.00 | 802.00 | 00:00:00 | | 2002-03-21 | 4,692,200 | 798.00 | 802.00 | 788.00 | 799.00 | 00:00:00 | | 2002-03-22 | 8,981,700 | 800.00 | 800.00 | 774.00 | 783.00 | 00:00:00 | | 2002-03-25 | 3,548,800 | 785.00 | 794.09 | 768.05 | 771.50 | 00:00:00 | | 2002-03-26 | 11,688,800 | 770.00 | 774.78 | 745.50 | 751.00 | 00:00:00 | | 2002-03-27 | 7,624,900 | 758.00 | 760.00 | 747.00 | 758.00 | 00:00:00 | | 2002-03-28 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2002-03-29 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2002-04-01 | 0 | 758.00 | 758.00 | 758.00 | 758.00 | 00:00:00 | | 2002-04-02 | 6,670,300 | 770.00 | 778.00 | 759.00 | 765.00 | 00:00:00 | | 2002-04-03 | 8,018,000 | 769.50 | 793.97 | 765.27 | 774.50 | 00:00:00 | | 2002-04-04 | 6,226,800 | 770.00 | 774.23 | 750.00 | 753.00 | 00:00:00 | | 2002-04-05 | 6,326,500 | 754.00 | 770.80 | 752.74 | 765.00 | 00:00:00 | | 2002-04-08 | 4,700,900 | 775.00 | 784.00 | 752.10 | 764.00 | 00:00:00 | | 2002-04-09 | 6,399,200 | 764.00 | 798.04 | 764.00 | 774.00 | 00:00:00 | | 2002-04-10 | 4,330,700 | 772.00 | 785.00 | 770.00 | 781.50 | 00:00:00 | | 2002-04-11 | 6,177,500 | 784.00 | 795.50 | 772.00 | 774.00 | 00:00:00 | | 2002-04-12 | 4,518,100 | 774.00 | 793.00 | 774.00 | 787.50 | 00:00:00 | | 2002-04-15 | 6,407,100 | 802.50 | 803.00 | 781.75 | 783.50 | 00:00:00 | | 2002-04-16 | 8,949,200 | 774.00 | 810.00 | 774.00 | 810.00 | 00:00:00 | | 2002-04-17 | 10,498,100 | 805.00 | 839.50 | 805.00 | 822.00 | 00:00:00 | | 2002-04-18 | 6,131,900 | 824.00 | 834.00 | 814.50 | 819.00 | 00:00:00 | | 2002-04-19 | 9,869,200 | 812.00 | 841.25 | 812.00 | 832.00 | 00:00:00 | | 2002-04-22 | 5,799,600 | 854.00 | 854.00 | 823.00 | 823.00 | 00:00:00 | | 2002-04-23 | 11,274,500 | 820.00 | 840.00 | 822.00 | 826.00 | 00:00:00 | | 2002-04-24 | 6,432,600 | 820.00 | 854.50 | 820.00 | 850.00 | 00:00:00 | | 2002-04-25 | 8,824,600 | 848.50 | 850.00 | 831.50 | 847.00 | 00:00:00 | | 2002-04-26 | 9,696,900 | 849.00 | 851.00 | 837.00 | 845.00 | 00:00:00 | | 2002-04-29 | 5,015,300 | 843.00 | 849.70 | 836.00 | 847.00 | 00:00:00 | | 2002-04-30 | 5,478,700 | 849.00 | 855.50 | 834.00 | 845.00 | 00:00:00 | | 2002-05-01 | 7,981,300 | 845.00 | 845.00 | 818.00 | 825.00 | 00:00:00 | | 2002-05-02 | 9,945,400 | 840.00 | 859.00 | 826.00 | 858.00 | 00:00:00 | | 2002-05-03 | 6,405,600 | 858.00 | 898.00 | 851.00 | 871.00 | 00:00:00 | | 2002-05-06 | 0 | 871.00 | 871.00 | 871.00 | 871.00 | 00:00:00 | | 2002-05-07 | 4,162,600 | 872.00 | 872.00 | 846.00 | 862.00 | 00:00:00 | | 2002-05-08 | 6,934,500 | 861.00 | 873.50 | 858.00 | 868.00 | 00:00:00 | | 2002-05-09 | 6,448,700 | 857.00 | 864.00 | 840.00 | 856.50 | 00:00:00 | | 2002-05-10 | 7,947,900 | 688.00 | 865.00 | 843.95 | 865.00 | 00:00:00 | | 2002-05-13 | 2,354,400 | 860.50 | 877.00 | 851.00 | 868.00 | 00:00:00 | | 2002-05-14 | 2,272,600 | 870.00 | 877.50 | 856.25 | 863.50 | 00:00:00 | | 2002-05-15 | 2,186,300 | 865.00 | 874.00 | 862.00 | 872.50 | 00:00:00 | | 2002-05-16 | 1,365,900 | 865.00 | 877.35 | 855.00 | 855.00 | 00:00:00 | | 2002-05-17 | 2,215,700 | 862.00 | 872.00 | 846.00 | 850.00 | 00:00:00 | | 2002-05-20 | 10,902,700 | 850.00 | 858.00 | 818.00 | 828.00 | 00:00:00 | | 2002-05-21 | 4,283,200 | 820.00 | 837.00 | 810.00 | 821.50 | 00:00:00 | | 2002-05-22 | 5,875,500 | 818.00 | 827.00 | 787.50 | 801.50 | 00:00:00 | | 2002-05-23 | 5,179,300 | 801.00 | 819.00 | 796.16 | 813.00 | 00:00:00 | | 2002-05-24 | 1,506,700 | 815.50 | 831.00 | 804.00 | 808.00 | 00:00:00 | | 2002-05-27 | 945,500 | 811.50 | 825.08 | 807.00 | 818.00 | 00:00:00 | | 2002-05-28 | 1,357,100 | 819.50 | 824.00 | 796.50 | 803.00 | 00:00:00 | | 2002-05-29 | 1,229,800 | 796.00 | 810.00 | 795.50 | 803.00 | 00:00:00 | | 2002-05-30 | 1,599,600 | 796.50 | 808.00 | 796.00 | 801.00 | 00:00:00 | | 2002-05-31 | 2,000,200 | 797.00 | 813.50 | 795.00 | 809.00 | 00:00:00 | | 2002-06-03 | 0 | 809.00 | 809.00 | 809.00 | 809.00 | 00:00:00 | | 2002-06-04 | 0 | 809.00 | 809.00 | 809.00 | 809.00 | 00:00:00 | | 2002-06-05 | 1,817,200 | 800.00 | 809.84 | 785.00 | 800.00 | 00:00:00 | | 2002-06-06 | 3,300,500 | 800.00 | 894.00 | 785.00 | 785.00 | 00:00:00 | | 2002-06-07 | 2,661,000 | 798.00 | 800.00 | 773.00 | 775.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
