|
 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 | | 2018-09-25 | 7,225,326 | 639.70 | 640.40 | 634.30 | 635.30 | 00:00:00 | | 2018-09-26 | 4,950,909 | 639.40 | 639.40 | 631.40 | 636.50 | 00:00:00 | | 2018-09-27 | 11,777,266 | 631.90 | 643.30 | 630.00 | 641.60 | 00:00:00 | | 2018-09-28 | 11,789,563 | 635.30 | 640.00 | 629.40 | 636.40 | 00:00:00 | | 2018-10-01 | 9,321,479 | 635.40 | 635.80 | 610.40 | 615.50 | 00:00:00 | | 2018-10-02 | 4,051,318 | 615.70 | 615.90 | 606.10 | 614.50 | 00:00:00 | | 2018-10-03 | 10,711,155 | 616.50 | 630.10 | 613.00 | 627.40 | 00:00:00 | | 2018-10-04 | 10,806,661 | 626.80 | 629.90 | 616.10 | 618.10 | 00:00:00 | | 2018-10-05 | 6,410,057 | 616.70 | 616.80 | 604.00 | 605.70 | 00:00:00 | | 2018-10-08 | 7,801,292 | 604.60 | 605.30 | 590.00 | 591.20 | 00:00:00 | | 2018-10-09 | 12,416,817 | 595.20 | 597.00 | 588.70 | 589.10 | 00:00:00 | | 2018-10-10 | 15,470,401 | 588.40 | 588.40 | 578.90 | 582.20 | 00:00:00 | | 2018-10-11 | 14,777,030 | 575.00 | 575.00 | 566.90 | 570.20 | 00:00:00 | | 2018-10-12 | 10,536,824 | 574.90 | 575.00 | 563.00 | 563.50 | 00:00:00 | | 2018-10-15 | 5,528,755 | 563.10 | 565.60 | 559.90 | 564.30 | 00:00:00 | | 2018-10-16 | 5,268,573 | 563.90 | 569.70 | 557.50 | 565.20 | 00:00:00 | | 2018-10-17 | 5,739,613 | 563.50 | 567.40 | 557.80 | 560.30 | 00:00:00 | | 2018-10-18 | 509,461 | 558.00 | 562.40 | 557.90 | 558.30 | 00:00:00 | | 2018-10-19 | 18,301,877 | 556.30 | 556.30 | 542.90 | 546.10 | 00:00:00 | | 2018-10-22 | 1,543,758 | 551.20 | 556.60 | 545.00 | 551.20 | 00:00:00 | | 2018-10-23 | 14,766,976 | 534.80 | 537.20 | 525.90 | 529.00 | 00:00:00 | | 2018-10-24 | 6,074,965 | 530.10 | 531.20 | 519.00 | 519.80 | 00:00:00 | | 2018-10-25 | 7,670,848 | 516.30 | 531.50 | 516.20 | 525.30 | 00:00:00 | | 2018-10-26 | 7,514,102 | 516.80 | 525.40 | 514.20 | 522.50 | 00:00:00 | | 2018-10-29 | 9,116,838 | 528.20 | 543.30 | 526.20 | 536.20 | 00:00:00 | | 2018-10-30 | 10,418,648 | 536.30 | 537.30 | 525.80 | 532.70 | 00:00:00 | | 2018-10-31 | 15,991,093 | 543.30 | 565.30 | 541.60 | 549.50 | 00:00:00 | | 2018-11-01 | 12,750,459 | 546.80 | 562.80 | 543.90 | 557.00 | 00:00:00 | | 2018-11-02 | 16,641,955 | 572.00 | 589.40 | 572.00 | 579.00 | 00:00:00 | | 2018-11-05 | 6,135,943 | 576.00 | 577.70 | 568.70 | 572.80 | 00:00:00 | | 2018-11-06 | 5,707,124 | 573.00 | 574.60 | 560.00 | 565.30 | 00:00:00 | | 2018-11-07 | 6,522,230 | 566.90 | 574.70 | 566.90 | 570.20 | 00:00:00 | | 2018-11-08 | 6,437,091 | 573.60 | 584.20 | 571.90 | 579.00 | 00:00:00 | | 2018-11-09 | 6,191,118 | 572.90 | 572.90 | 560.30 | 569.30 | 00:00:00 | | 2018-11-12 | 5,927,580 | 578.50 | 581.60 | 567.00 | 567.20 | 00:00:00 | | 2018-11-13 | 10,889,770 | 573.90 | 587.00 | 569.20 | 585.10 | 00:00:00 | | 2018-11-15 | 626,855 | 589.60 | 594.50 | 585.10 | 588.50 | 00:00:00 | | 2018-11-16 | 10,949,753 | 599.90 | 609.80 | 589.50 | 590.50 | 00:00:00 | | 2018-11-20 | 968,412 | 592.20 | 593.20 | 580.90 | 584.80 | 00:00:00 | | 2018-11-21 | 7,845,505 | 587.00 | 598.00 | 582.60 | 595.30 | 00:00:00 | | 2018-11-22 | 5,506,760 | 605.00 | 614.00 | 590.70 | 598.10 | 00:00:00 | | 2018-11-23 | 3,443,025 | 599.40 | 605.00 | 596.80 | 600.40 | 00:00:00 | | 2018-11-26 | 8,923,717 | 607.60 | 618.50 | 606.30 | 615.90 | 00:00:00 | | 2018-11-27 | 7,371,977 | 618.30 | 621.60 | 605.70 | 610.70 | 00:00:00 | | 2018-11-28 | 5,796,077 | 609.40 | 621.20 | 609.00 | 612.70 | 00:00:00 | | 2018-11-29 | 441,109 | 618.30 | 618.90 | 612.20 | 613.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 > >> |
|
