|
 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 2024-06-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-20 | 6,482,300 | 685.10 | 699.35 | 681.60 | 699.20 | 00:00:00 | | 2016-10-21 | 6,347,000 | 697.00 | 707.65 | 697.00 | 705.60 | 00:00:00 | | 2016-10-25 | 6,240,400 | 706.70 | 710.80 | 694.50 | 705.40 | 00:00:00 | | 2016-10-26 | 4,763,400 | 702.00 | 704.60 | 691.20 | 698.00 | 00:00:00 | | 2016-11-10 | 15,434,000 | 660.70 | 694.60 | 657.90 | 659.00 | 00:00:00 | | 2016-11-11 | 19,921,900 | 663.90 | 665.40 | 609.60 | 617.20 | 00:00:00 | | 2016-11-16 | 7,468,100 | 636.60 | 646.30 | 622.50 | 630.20 | 00:00:00 | | 2016-11-17 | 6,231,100 | 627.30 | 642.10 | 626.30 | 639.60 | 00:00:00 | | 2016-11-18 | 11,804,000 | 640.20 | 644.90 | 621.90 | 625.20 | 00:00:00 | | 2016-11-22 | 7,575,700 | 642.80 | 653.40 | 636.70 | 645.40 | 00:00:00 | | 2016-11-23 | 5,033,600 | 646.00 | 647.80 | 631.00 | 641.80 | 00:00:00 | | 2016-11-28 | 5,867,000 | 634.50 | 634.50 | 622.90 | 630.00 | 00:00:00 | | 2017-01-12 | 5,674,500 | 697.80 | 715.94 | 697.10 | 703.20 | 00:00:00 | | 2017-01-13 | 10,797,800 | 706.90 | 718.50 | 702.77 | 718.50 | 00:00:00 | | 2017-01-17 | 15,140,600 | 753.80 | 784.80 | 744.70 | 744.70 | 00:00:00 | | 2017-01-18 | 8,240,000 | 750.20 | 751.20 | 737.60 | 745.50 | 00:00:00 | | 2017-01-24 | 6,794,600 | 751.90 | 768.50 | 751.10 | 763.00 | 00:00:00 | | 2017-01-25 | 24,277,900 | 770.00 | 792.70 | 770.00 | 788.80 | 00:00:00 | | 2017-02-13 | 5,696,900 | 796.10 | 799.30 | 792.40 | 796.70 | 00:00:00 | | 2017-02-16 | 5,227,300 | 810.10 | 815.50 | 805.60 | 808.20 | 00:00:00 | | 2017-02-17 | 12,016,500 | 800.40 | 800.40 | 772.00 | 773.00 | 00:00:00 | | 2017-02-21 | 6,981,800 | 754.40 | 765.70 | 747.40 | 758.00 | 00:00:00 | | 2017-02-22 | 5,293,500 | 758.60 | 768.00 | 751.20 | 760.20 | 00:00:00 | | 2017-03-01 | 9,281,900 | 729.00 | 750.90 | 723.60 | 748.50 | 00:00:00 | | 2017-03-02 | 7,959,400 | 750.00 | 751.30 | 733.20 | 741.00 | 00:00:00 | | 2017-03-03 | 6,295,500 | 738.60 | 751.30 | 733.80 | 745.70 | 00:00:00 | | 2017-03-13 | 5,281,600 | 745.50 | 748.40 | 736.60 | 742.90 | 00:00:00 | | 2017-03-14 | 4,943,300 | 745.60 | 745.60 | 727.90 | 734.10 | 00:00:00 | | 2017-03-17 | 10,327,100 | 740.70 | 744.70 | 729.50 | 730.40 | 00:00:00 | | 2017-03-21 | 7,538,500 | 735.00 | 739.30 | 726.60 | 731.50 | 00:00:00 | | 2017-03-22 | 9,583,600 | 723.00 | 725.70 | 706.60 | 725.00 | 00:00:00 | | 2017-03-23 | 5,630,700 | 717.00 | 727.40 | 715.10 | 727.30 | 00:00:00 | | 2017-03-24 | 5,963,200 | 725.50 | 729.30 | 724.00 | 726.60 | 00:00:00 | | 2017-04-10 | 5,734,600 | 740.30 | 744.30 | 734.20 | 736.60 | 00:00:00 | | 2017-05-08 | 8,446,500 | 719.80 | 720.20 | 708.80 | 709.10 | 00:00:00 | | 2017-05-09 | 7,122,100 | 713.40 | 722.80 | 709.60 | 720.90 | 00:00:00 | | 2017-05-10 | 8,739,600 | 720.70 | 735.00 | 718.60 | 734.40 | 00:00:00 | | 2017-05-11 | 17,220,500 | 738.10 | 765.00 | 735.90 | 752.50 | 00:00:00 | | 2017-05-12 | 5,376,844 | 745.80 | 751.60 | 743.50 | 745.60 | 00:00:00 | | 2017-05-15 | 8,645,083 | 750.00 | 769.70 | 746.00 | 766.90 | 00:00:00 | | 2017-05-16 | 6,646,504 | 764.20 | 770.40 | 761.64 | 763.10 | 00:00:00 | | 2017-05-17 | 7,322,462 | 757.00 | 763.60 | 749.40 | 750.10 | 00:00:00 | | 2017-05-18 | 10,291,795 | 745.40 | 749.90 | 726.90 | 739.00 | 00:00:00 | | 2017-05-19 | 7,355,105 | 744.10 | 744.10 | 733.10 | 736.00 | 00:00:00 | | 2017-05-22 | 5,084,752 | 742.20 | 746.60 | 735.85 | 737.30 | 00:00:00 | | 2017-05-23 | 5,238,197 | 732.90 | 738.40 | 729.90 | 733.60 | 00:00:00 | | 2017-05-24 | 6,938,672 | 732.70 | 738.90 | 727.20 | 733.10 | 00:00:00 | | 2017-05-25 | 4,657,072 | 739.90 | 740.30 | 724.00 | 728.00 | 00:00:00 | | 2017-05-26 | 5,273,299 | 728.80 | 736.00 | 726.70 | 733.50 | 00:00:00 | | 2017-05-30 | 7,192,337 | 730.80 | 732.80 | 724.00 | 726.50 | 00:00:00 | | 2017-05-31 | 13,044,633 | 730.60 | 755.70 | 727.00 | 731.90 | 00:00:00 | | 2017-06-01 | 6,174,791 | 737.00 | 745.10 | 730.90 | 744.80 | 00:00:00 | | 2017-06-02 | 7,497,389 | 750.00 | 759.90 | 743.90 | 745.00 | 00:00:00 | | 2017-06-05 | 3,612,569 | 746.60 | 755.80 | 743.58 | 753.00 | 00:00:00 | | 2017-06-06 | 5,517,355 | 747.70 | 756.90 | 746.50 | 752.20 | 00:00:00 | | 2017-06-07 | 6,355,876 | 752.00 | 764.70 | 745.57 | 752.10 | 00:00:00 | | 2017-06-08 | 5,548,137 | 754.50 | 762.70 | 752.00 | 759.00 | 00:00:00 | | 2017-06-09 | 7,837,970 | 764.00 | 781.30 | 745.19 | 780.20 | 00:00:00 | | 2017-06-12 | 5,944,772 | 792.00 | 792.00 | 771.80 | 779.60 | 00:00:00 | | 2017-06-13 | 4,232,446 | 779.80 | 785.40 | 768.00 | 769.30 | 00:00:00 | | 2017-06-14 | 4,695,309 | 768.60 | 770.90 | 756.10 | 756.10 | 00:00:00 | | 2017-06-15 | 6,133,064 | 758.50 | 760.80 | 747.40 | 751.40 | 00:00:00 | | 2017-06-16 | 11,235,473 | 755.50 | 759.90 | 745.60 | 750.10 | 00:00:00 | | 2017-06-19 | 2,381,501 | 756.10 | 764.10 | 756.70 | 760.90 | 00:00:00 | | 2017-06-20 | 1,350,264 | 762.20 | 765.60 | 753.70 | 753.70 | 00:00:00 | | 2017-06-21 | 691,083 | 753.00 | 756.02 | 743.70 | 743.70 | 00:00:00 | | 2017-06-22 | 574,809 | 746.30 | 756.02 | 737.10 | 742.40 | 00:00:00 | | 2017-06-23 | 432,271 | 742.30 | 745.20 | 734.00 | 739.00 | 00:00:00 | | 2017-06-26 | 423,847 | 742.80 | 752.80 | 741.60 | 746.73 | 00:00:00 | | 2017-06-27 | 1,873,718 | 744.00 | 757.10 | 744.40 | 756.98 | 00:00:00 | | 2017-06-28 | 599,147 | 752.80 | 764.23 | 751.30 | 763.50 | 00:00:00 | | 2017-06-29 | 471,631 | 770.20 | 784.10 | 774.00 | 774.80 | 00:00:00 | | 2017-06-30 | 604,846 | 776.70 | 784.40 | 771.35 | 777.20 | 00:00:00 | | 2017-07-03 | 3,972,357 | 782.10 | 788.40 | 777.40 | 786.00 | 00:00:00 | | 2017-07-04 | 3,508,187 | 779.70 | 788.20 | 778.20 | 781.00 | 00:00:00 | | 2017-07-05 | 5,705,419 | 785.80 | 792.20 | 778.52 | 789.70 | 00:00:00 | | 2017-07-06 | 5,114,393 | 790.70 | 796.30 | 785.60 | 793.80 | 00:00:00 | | 2017-07-07 | 5,902,109 | 793.70 | 810.30 | 789.80 | 802.80 | 00:00:00 | | 2017-07-10 | 5,335,628 | 808.60 | 816.40 | 806.00 | 812.40 | 00:00:00 | | 2017-07-11 | 6,940,364 | 814.60 | 819.80 | 811.40 | 813.00 | 00:00:00 | | 2017-07-12 | 8,937,236 | 815.50 | 818.50 | 811.10 | 817.30 | 00:00:00 | | 2017-07-13 | 6,914,770 | 814.60 | 817.70 | 813.00 | 815.80 | 00:00:00 | | 2017-07-14 | 3,858,639 | 814.10 | 816.00 | 807.10 | 808.50 | 00:00:00 | | 2017-07-17 | 3,381,922 | 811.20 | 813.50 | 805.80 | 810.90 | 00:00:00 | | 2017-07-18 | 3,789,825 | 807.20 | 812.30 | 801.80 | 804.30 | 00:00:00 | | 2017-07-19 | 4,091,870 | 807.00 | 813.00 | 802.43 | 810.10 | 00:00:00 | | 2017-07-20 | 6,660,130 | 811.70 | 827.60 | 809.50 | 825.00 | 00:00:00 | | 2017-07-21 | 5,472,033 | 825.60 | 828.10 | 810.70 | 813.70 | 00:00:00 | | 2017-07-24 | 7,422,084 | 817.70 | 821.40 | 812.00 | 817.60 | 00:00:00 | | 2017-07-25 | 6,448,924 | 821.70 | 845.90 | 821.50 | 841.20 | 00:00:00 | | 2017-07-26 | 6,942,090 | 841.30 | 842.90 | 826.50 | 834.40 | 00:00:00 | | 2017-07-27 | 15,155,238 | 831.20 | 843.70 | 825.10 | 839.20 | 00:00:00 | | 2017-07-28 | 4,659,772 | 825.50 | 835.90 | 821.35 | 827.10 | 00:00:00 | | 2017-07-31 | 9,690,129 | 835.90 | 852.10 | 835.90 | 846.70 | 00:00:00 | | 2017-08-01 | 6,463,033 | 853.80 | 856.00 | 843.40 | 846.20 | 00:00:00 | | 2017-08-02 | 18,968,133 | 853.10 | 860.00 | 791.30 | 795.00 | 00:00:00 | | 2017-08-03 | 10,218,843 | 792.10 | 792.10 | 774.00 | 790.60 | 00:00:00 | | 2017-08-04 | 7,424,566 | 789.00 | 808.00 | 789.00 | 802.50 | 00:00:00 | | 2017-08-07 | 4,002,534 | 804.80 | 807.00 | 799.70 | 802.80 | 00:00:00 | | 2017-08-08 | 4,849,114 | 802.00 | 813.70 | 800.00 | 804.00 | 00:00:00 | | 2017-08-09 | 6,461,396 | 797.60 | 797.60 | 780.85 | 783.10 | 00:00:00 | | 2017-08-10 | 8,485,263 | 780.90 | 783.00 | 769.70 | 775.10 | 00:00:00 | | 2017-08-11 | 9,424,475 | 761.70 | 768.40 | 752.40 | 753.60 | 00:00:00 | | 2017-08-14 | 5,547,827 | 765.60 | 779.70 | 763.80 | 769.30 | 00:00:00 | | 2017-08-15 | 4,409,018 | 772.60 | 780.10 | 770.00 | 776.90 | 00:00:00 | | 2017-08-16 | 6,119,325 | 777.10 | 784.50 | 773.90 | 776.10 | 00:00:00 | | 2017-08-17 | 8,199,137 | 771.40 | 772.40 | 753.00 | 755.00 | 00:00:00 | | 2017-08-18 | 7,261,291 | 753.10 | 756.31 | 746.10 | 751.40 | 00:00:00 | | 2017-08-21 | 4,243,168 | 752.00 | 757.90 | 750.80 | 757.90 | 00:00:00 | | 2017-08-22 | 5,048,131 | 761.00 | 773.50 | 761.00 | 765.20 | 00:00:00 | | 2017-08-23 | 3,801,389 | 764.20 | 773.30 | 761.50 | 767.00 | 00:00:00 | | 2017-08-24 | 4,833,972 | 763.00 | 781.80 | 763.00 | 776.70 | 00:00:00 | | 2017-08-25 | 4,097,727 | 776.70 | 787.20 | 776.70 | 777.10 | 00:00:00 | | 2017-08-29 | 6,331,428 | 767.00 | 767.70 | 754.40 | 767.70 | 00:00:00 | | 2017-08-30 | 4,983,287 | 773.40 | 777.80 | 767.20 | 772.50 | 00:00:00 | | 2017-08-31 | 5,535,401 | 777.90 | 780.40 | 768.80 | 770.00 | 00:00:00 | | 2017-09-01 | 3,383,502 | 773.60 | 777.60 | 768.60 | 773.90 | 00:00:00 | | 2017-09-04 | 3,636,889 | 763.20 | 768.12 | 760.00 | 762.40 | 00:00:00 | | 2017-09-05 | 5,362,733 | 764.90 | 767.80 | 753.30 | 755.00 | 00:00:00 | | 2017-09-06 | 7,454,846 | 750.50 | 753.70 | 735.40 | 749.30 | 00:00:00 | | 2017-09-07 | 5,865,378 | 752.00 | 752.00 | 739.35 | 740.50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
