|
 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 | | 2003-10-24 | 1,426,600 | 936.00 | 936.00 | 922.00 | 932.00 | 00:00:00 | | 2003-10-27 | 2,104,000 | 939.00 | 946.00 | 930.50 | 936.50 | 00:00:00 | | 2003-10-28 | 3,306,500 | 937.00 | 946.00 | 935.00 | 938.00 | 00:00:00 | | 2003-10-29 | 1,919,500 | 939.00 | 949.50 | 939.00 | 947.50 | 00:00:00 | | 2003-10-30 | 3,592,600 | 944.50 | 960.00 | 940.50 | 952.00 | 00:00:00 | | 2003-10-31 | 2,484,300 | 951.00 | 952.50 | 940.50 | 942.50 | 00:00:00 | | 2003-11-03 | 3,186,400 | 943.00 | 971.00 | 943.00 | 969.00 | 00:00:00 | | 2003-11-04 | 3,265,800 | 968.50 | 973.00 | 959.50 | 968.00 | 00:00:00 | | 2003-11-05 | 3,017,600 | 961.50 | 967.00 | 946.00 | 950.00 | 00:00:00 | | 2003-11-06 | 3,562,000 | 949.50 | 963.50 | 945.50 | 954.50 | 00:00:00 | | 2003-11-07 | 5,024,200 | 959.50 | 980.50 | 958.50 | 962.50 | 00:00:00 | | 2003-11-10 | 1,964,000 | 961.00 | 966.50 | 950.50 | 958.00 | 00:00:00 | | 2003-11-11 | 3,426,800 | 959.00 | 959.00 | 945.50 | 952.00 | 00:00:00 | | 2003-11-12 | 2,890,200 | 950.00 | 957.00 | 938.50 | 946.00 | 00:00:00 | | 2003-11-13 | 2,545,000 | 957.50 | 957.50 | 939.00 | 948.00 | 00:00:00 | | 2003-11-14 | 4,224,600 | 949.00 | 958.00 | 932.00 | 932.00 | 00:00:00 | | 2003-11-17 | 3,557,500 | 920.00 | 932.00 | 911.00 | 920.00 | 00:00:00 | | 2003-11-18 | 3,558,900 | 926.00 | 937.00 | 925.00 | 926.00 | 00:00:00 | | 2003-11-19 | 4,270,500 | 916.00 | 920.00 | 907.50 | 911.00 | 00:00:00 | | 2003-11-20 | 4,154,500 | 920.00 | 920.00 | 899.00 | 912.50 | 00:00:00 | | 2003-11-21 | 3,160,200 | 913.00 | 918.50 | 903.50 | 910.00 | 00:00:00 | | 2003-11-24 | 5,013,900 | 910.00 | 936.50 | 910.00 | 925.50 | 00:00:00 | | 2003-11-25 | 3,777,000 | 934.50 | 936.00 | 918.00 | 927.50 | 00:00:00 | | 2003-11-26 | 4,245,800 | 928.00 | 936.00 | 920.00 | 922.00 | 00:00:00 | | 2003-11-27 | 2,181,800 | 924.00 | 925.00 | 909.00 | 918.50 | 00:00:00 | | 2003-11-28 | 2,086,300 | 918.50 | 922.00 | 905.00 | 917.00 | 00:00:00 | | 2003-12-01 | 2,269,300 | 921.50 | 935.00 | 913.00 | 933.50 | 00:00:00 | | 2003-12-02 | 2,684,000 | 924.00 | 931.00 | 918.00 | 921.50 | 00:00:00 | | 2003-12-03 | 2,722,000 | 919.00 | 930.00 | 919.00 | 930.00 | 00:00:00 | | 2003-12-04 | 2,987,900 | 917.50 | 938.00 | 917.50 | 922.50 | 00:00:00 | | 2003-12-05 | 2,476,600 | 924.00 | 924.00 | 901.00 | 913.50 | 00:00:00 | | 2003-12-08 | 1,763,800 | 910.00 | 914.00 | 902.00 | 912.50 | 00:00:00 | | 2003-12-09 | 3,804,100 | 920.00 | 939.00 | 915.00 | 926.50 | 00:00:00 | | 2003-12-10 | 3,078,800 | 924.00 | 924.00 | 904.00 | 905.00 | 00:00:00 | | 2003-12-11 | 5,170,000 | 915.00 | 930.00 | 892.50 | 907.50 | 00:00:00 | | 2003-12-12 | 3,776,400 | 906.50 | 930.00 | 906.50 | 911.50 | 00:00:00 | | 2003-12-15 | 3,299,900 | 920.00 | 920.00 | 907.00 | 907.00 | 00:00:00 | | 2003-12-16 | 3,670,800 | 907.00 | 917.00 | 904.50 | 911.00 | 00:00:00 | | 2003-12-17 | 2,617,100 | 909.00 | 920.50 | 905.00 | 905.00 | 00:00:00 | | 2003-12-18 | 2,521,200 | 905.00 | 916.00 | 902.50 | 914.50 | 00:00:00 | | 2003-12-19 | 2,702,800 | 916.50 | 920.00 | 909.50 | 913.50 | 00:00:00 | | 2003-12-22 | 1,546,900 | 906.50 | 920.00 | 906.50 | 916.00 | 00:00:00 | | 2003-12-23 | 1,243,100 | 917.00 | 923.00 | 915.00 | 923.00 | 00:00:00 | | 2003-12-24 | 595,900 | 925.00 | 928.50 | 921.00 | 922.00 | 00:00:00 | | 2003-12-25 | 0 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2003-12-26 | 0 | 922.00 | 922.00 | 922.00 | 922.00 | 00:00:00 | | 2003-12-29 | 720,300 | 916.00 | 928.00 | 916.00 | 923.50 | 00:00:00 | | 2003-12-30 | 821,500 | 925.00 | 930.50 | 921.00 | 922.50 | 00:00:00 | | 2003-12-31 | 289,300 | 928.00 | 929.00 | 922.00 | 922.50 | 00:00:00 | | 2004-01-01 | 0 | 922.50 | 922.50 | 922.50 | 922.50 | 00:00:00 | | 2004-01-02 | 981,700 | 922.50 | 937.50 | 922.00 | 931.00 | 00:00:00 | | 2004-01-05 | 1,821,700 | 905.00 | 940.00 | 905.00 | 937.00 | 00:00:00 | | 2004-01-06 | 2,101,400 | 933.75 | 940.50 | 931.00 | 937.50 | 00:00:00 | | 2004-01-07 | 5,041,800 | 934.50 | 939.50 | 914.00 | 915.00 | 00:00:00 | | 2004-01-08 | 2,931,600 | 916.50 | 932.00 | 916.50 | 928.00 | 00:00:00 | | 2004-01-09 | 5,148,500 | 932.00 | 939.00 | 908.00 | 912.50 | 00:00:00 | | 2004-01-12 | 2,701,400 | 903.50 | 915.00 | 903.50 | 903.50 | 00:00:00 | | 2004-01-13 | 5,611,600 | 901.50 | 909.00 | 882.50 | 882.50 | 00:00:00 | | 2004-01-14 | 5,438,600 | 879.50 | 897.00 | 879.50 | 893.50 | 00:00:00 | | 2004-01-15 | 6,244,500 | 897.00 | 917.50 | 892.50 | 915.00 | 00:00:00 | | 2004-01-16 | 4,367,800 | 915.00 | 932.50 | 909.50 | 925.50 | 00:00:00 | | 2004-01-19 | 3,864,800 | 922.00 | 945.50 | 922.00 | 937.00 | 00:00:00 | | 2004-01-20 | 3,614,500 | 937.00 | 944.50 | 931.00 | 935.00 | 00:00:00 | | 2004-01-21 | 5,417,000 | 939.00 | 939.00 | 909.50 | 924.00 | 00:00:00 | | 2004-01-22 | 4,852,100 | 930.00 | 930.00 | 907.00 | 908.00 | 00:00:00 | | 2004-01-23 | 4,339,500 | 909.00 | 913.00 | 895.50 | 904.50 | 00:00:00 | | 2004-01-26 | 2,779,400 | 910.00 | 915.00 | 896.00 | 896.00 | 00:00:00 | | 2004-01-27 | 3,975,000 | 902.00 | 907.50 | 889.50 | 890.50 | 00:00:00 | | 2004-01-28 | 4,242,100 | 892.50 | 903.50 | 898.00 | 898.00 | 00:00:00 | | 2004-01-29 | 3,497,800 | 885.29 | 897.50 | 879.00 | 881.50 | 00:00:00 | | 2004-01-30 | 6,086,000 | 892.50 | 901.00 | 885.50 | 896.00 | 00:00:00 | | 2004-02-02 | 4,451,700 | 892.00 | 904.00 | 872.50 | 876.50 | 00:00:00 | | 2004-02-03 | 3,856,300 | 881.00 | 888.00 | 873.50 | 887.00 | 00:00:00 | | 2004-02-04 | 2,535,500 | 888.00 | 888.00 | 874.00 | 881.50 | 00:00:00 | | 2004-02-05 | 3,558,300 | 882.50 | 887.00 | 873.00 | 880.50 | 00:00:00 | | 2004-02-06 | 3,439,400 | 889.50 | 903.00 | 896.00 | 897.00 | 00:00:00 | | 2004-02-09 | 5,088,000 | 895.00 | 920.00 | 894.50 | 917.00 | 00:00:00 | | 2004-02-10 | 5,675,800 | 911.00 | 923.50 | 910.00 | 917.00 | 00:00:00 | | 2004-02-11 | 3,145,500 | 917.00 | 921.00 | 907.00 | 913.00 | 00:00:00 | | 2004-02-12 | 2,284,100 | 910.50 | 914.00 | 895.50 | 901.00 | 00:00:00 | | 2004-02-13 | 1,959,500 | 907.50 | 918.50 | 902.50 | 912.00 | 00:00:00 | | 2004-02-16 | 2,536,900 | 910.00 | 920.00 | 902.00 | 920.00 | 00:00:00 | | 2004-02-17 | 8,238,000 | 922.00 | 937.50 | 916.00 | 930.00 | 00:00:00 | | 2004-02-18 | 8,862,600 | 930.00 | 947.00 | 918.00 | 927.50 | 00:00:00 | | 2004-02-19 | 7,131,800 | 922.50 | 928.00 | 915.00 | 926.00 | 00:00:00 | | 2004-02-20 | 3,237,800 | 925.00 | 936.00 | 919.50 | 924.50 | 00:00:00 | | 2004-02-23 | 9,737,000 | 935.00 | 964.50 | 933.00 | 955.00 | 00:00:00 | | 2004-02-24 | 6,085,000 | 947.00 | 963.50 | 947.00 | 950.00 | 00:00:00 | | 2004-02-25 | 4,521,200 | 940.00 | 942.00 | 927.00 | 935.00 | 00:00:00 | | 2004-02-26 | 3,089,400 | 928.50 | 935.50 | 915.50 | 931.00 | 00:00:00 | | 2004-02-27 | 3,406,200 | 929.00 | 946.00 | 928.00 | 928.00 | 00:00:00 | | 2004-03-01 | 2,712,600 | 931.00 | 940.00 | 928.00 | 938.00 | 00:00:00 | | 2004-03-02 | 2,373,800 | 940.00 | 940.50 | 924.50 | 933.50 | 00:00:00 | | 2004-03-03 | 2,899,800 | 929.00 | 940.50 | 926.00 | 935.00 | 00:00:00 | | 2004-03-04 | 5,338,300 | 940.00 | 966.50 | 937.00 | 963.50 | 00:00:00 | | 2004-03-05 | 4,019,000 | 960.00 | 968.00 | 953.50 | 959.00 | 00:00:00 | | 2004-03-08 | 1,981,700 | 967.00 | 967.00 | 952.50 | 955.50 | 00:00:00 | | 2004-03-09 | 2,874,400 | 944.00 | 955.50 | 944.00 | 952.00 | 00:00:00 | | 2004-03-10 | 4,097,400 | 943.00 | 954.50 | 943.00 | 950.00 | 00:00:00 | | 2004-03-11 | 5,283,400 | 938.50 | 943.50 | 920.00 | 928.50 | 00:00:00 | | 2004-03-12 | 3,394,800 | 920.00 | 934.00 | 934.00 | 934.00 | 00:00:00 | | 2004-03-15 | 2,295,600 | 922.50 | 931.00 | 922.50 | 925.00 | 00:00:00 | | 2004-03-16 | 2,101,500 | 922.00 | 932.00 | 922.00 | 929.00 | 00:00:00 | | 2004-03-17 | 3,504,500 | 926.00 | 945.00 | 926.00 | 940.50 | 00:00:00 | | 2004-03-18 | 2,919,500 | 933.50 | 939.00 | 919.50 | 920.00 | 00:00:00 | | 2004-03-19 | 4,520,300 | 929.00 | 929.00 | 908.50 | 911.50 | 00:00:00 | | 2004-03-22 | 3,648,200 | 903.00 | 905.00 | 886.50 | 896.00 | 00:00:00 | | 2004-03-23 | 3,253,800 | 903.00 | 913.50 | 902.00 | 904.50 | 00:00:00 | | 2004-03-24 | 3,675,500 | 907.00 | 914.00 | 892.00 | 901.00 | 00:00:00 | | 2004-03-25 | 3,375,800 | 901.00 | 910.50 | 897.50 | 907.00 | 00:00:00 | | 2004-03-26 | 2,230,500 | 914.00 | 914.00 | 899.50 | 900.50 | 00:00:00 | | 2004-03-29 | 2,895,900 | 899.00 | 920.50 | 899.00 | 917.00 | 00:00:00 | | 2004-03-30 | 1,554,400 | 915.00 | 920.00 | 911.50 | 915.50 | 00:00:00 | | 2004-03-31 | 2,096,800 | 912.00 | 911.00 | 906.00 | 911.00 | 00:00:00 | | 2004-04-01 | 2,253,700 | 911.00 | 913.00 | 906.50 | 913.00 | 00:00:00 | | 2004-04-02 | 2,908,500 | 926.00 | 930.00 | 910.00 | 929.00 | 00:00:00 | | 2004-04-05 | 1,620,600 | 927.00 | 930.00 | 922.00 | 926.50 | 00:00:00 | | 2004-04-06 | 841,800 | 928.00 | 929.50 | 920.00 | 925.50 | 00:00:00 | | 2004-04-07 | 3,734,400 | 924.00 | 931.00 | 902.00 | 902.00 | 00:00:00 | | 2004-04-08 | 2,760,000 | 915.00 | 918.00 | 906.00 | 909.00 | 00:00:00 | | 2004-04-09 | 0 | 909.00 | 909.00 | 909.00 | 909.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
