|
 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 | | 2004-04-09 | 0 | 909.00 | 909.00 | 909.00 | 909.00 | 00:00:00 | | 2004-04-12 | 0 | 909.00 | 909.00 | 909.00 | 909.00 | 00:00:00 | | 2004-04-13 | 1,824,300 | 925.00 | 925.00 | 911.50 | 913.50 | 00:00:00 | | 2004-04-14 | 2,252,700 | 907.00 | 912.50 | 902.00 | 904.00 | 00:00:00 | | 2004-04-15 | 4,438,400 | 905.00 | 906.50 | 876.00 | 886.00 | 00:00:00 | | 2004-04-16 | 6,549,300 | 886.00 | 891.00 | 878.00 | 885.50 | 00:00:00 | | 2004-04-19 | 3,099,400 | 885.50 | 886.00 | 877.00 | 881.50 | 00:00:00 | | 2004-04-20 | 4,473,200 | 889.00 | 903.00 | 887.00 | 897.00 | 00:00:00 | | 2004-04-21 | 3,659,400 | 890.00 | 894.00 | 887.00 | 888.00 | 00:00:00 | | 2004-04-22 | 5,534,900 | 890.00 | 893.00 | 878.50 | 889.00 | 00:00:00 | | 2004-04-23 | 9,053,800 | 894.00 | 908.50 | 894.00 | 897.00 | 00:00:00 | | 2004-04-26 | 2,919,600 | 892.00 | 904.50 | 892.00 | 892.50 | 00:00:00 | | 2004-04-27 | 1,533,800 | 894.00 | 898.50 | 889.00 | 898.00 | 00:00:00 | | 2004-04-28 | 2,920,700 | 890.00 | 897.50 | 882.00 | 883.00 | 00:00:00 | | 2004-04-29 | 6,779,700 | 884.00 | 886.50 | 870.50 | 879.00 | 00:00:00 | | 2004-04-30 | 5,167,400 | 885.00 | 885.00 | 862.50 | 864.00 | 00:00:00 | | 2004-05-03 | 0 | 864.00 | 864.00 | 864.00 | 864.00 | 00:00:00 | | 2004-05-04 | 5,518,500 | 867.00 | 878.50 | 866.00 | 873.50 | 00:00:00 | | 2004-05-05 | 3,728,200 | 872.50 | 874.50 | 864.50 | 871.00 | 00:00:00 | | 2004-05-06 | 4,888,500 | 871.00 | 872.50 | 853.00 | 855.00 | 00:00:00 | | 2004-05-07 | 4,000,700 | 864.00 | 864.00 | 842.00 | 850.00 | 00:00:00 | | 2004-05-10 | 4,943,900 | 836.00 | 844.00 | 831.00 | 833.50 | 00:00:00 | | 2004-05-11 | 7,349,500 | 836.00 | 865.00 | 836.00 | 865.00 | 00:00:00 | | 2004-05-12 | 7,008,600 | 862.50 | 875.00 | 858.50 | 860.50 | 00:00:00 | | 2004-05-13 | 2,404,900 | 863.00 | 870.00 | 861.00 | 866.00 | 00:00:00 | | 2004-05-14 | 6,675,500 | 865.50 | 867.00 | 855.00 | 860.00 | 00:00:00 | | 2004-05-17 | 6,986,700 | 850.00 | 850.00 | 838.00 | 840.00 | 00:00:00 | | 2004-05-18 | 4,973,400 | 841.00 | 856.50 | 836.00 | 854.50 | 00:00:00 | | 2004-05-19 | 7,185,000 | 857.00 | 887.00 | 857.00 | 884.00 | 00:00:00 | | 2004-05-20 | 3,221,700 | 880.00 | 880.00 | 867.00 | 869.50 | 00:00:00 | | 2004-05-21 | 6,896,000 | 880.00 | 896.00 | 880.00 | 893.00 | 00:00:00 | | 2004-05-24 | 4,991,100 | 919.00 | 919.00 | 891.50 | 892.00 | 00:00:00 | | 2004-05-25 | 2,973,700 | 867.00 | 892.50 | 867.00 | 890.00 | 00:00:00 | | 2004-05-26 | 3,728,900 | 902.50 | 903.50 | 887.50 | 895.00 | 00:00:00 | | 2004-05-27 | 2,442,300 | 899.00 | 911.50 | 893.00 | 903.50 | 00:00:00 | | 2004-05-28 | 2,987,300 | 905.00 | 909.50 | 894.00 | 900.50 | 00:00:00 | | 2004-05-31 | 0 | 900.50 | 900.50 | 900.50 | 900.50 | 00:00:00 | | 2004-06-01 | 2,377,400 | 908.00 | 908.00 | 894.50 | 904.00 | 00:00:00 | | 2004-06-02 | 5,655,900 | 907.00 | 916.50 | 902.00 | 908.00 | 00:00:00 | | 2004-06-03 | 2,642,300 | 913.00 | 913.00 | 897.00 | 904.50 | 00:00:00 | | 2004-06-04 | 2,176,800 | 907.50 | 916.50 | 908.50 | 913.00 | 00:00:00 | | 2004-06-07 | 4,174,400 | 925.00 | 928.00 | 914.50 | 919.00 | 00:00:00 | | 2004-06-08 | 2,650,400 | 920.00 | 923.50 | 912.50 | 921.00 | 00:00:00 | | 2004-06-09 | 4,785,200 | 927.50 | 927.50 | 911.00 | 912.00 | 00:00:00 | | 2004-06-10 | 3,638,100 | 917.50 | 919.00 | 907.00 | 910.00 | 00:00:00 | | 2004-06-11 | 4,410,700 | 902.00 | 910.00 | 897.00 | 898.00 | 00:00:00 | | 2004-06-14 | 3,275,200 | 893.50 | 896.50 | 882.50 | 887.00 | 00:00:00 | | 2004-06-15 | 2,828,200 | 925.00 | 925.00 | 885.00 | 895.50 | 00:00:00 | | 2004-06-16 | 2,043,600 | 897.50 | 908.00 | 896.00 | 897.00 | 00:00:00 | | 2004-06-17 | 1,956,100 | 893.00 | 903.50 | 893.00 | 898.00 | 00:00:00 | | 2004-06-18 | 3,262,700 | 892.00 | 896.50 | 888.00 | 889.00 | 00:00:00 | | 2004-06-21 | 2,407,600 | 891.50 | 898.00 | 881.00 | 887.00 | 00:00:00 | | 2004-06-22 | 5,517,400 | 885.00 | 888.00 | 868.00 | 870.50 | 00:00:00 | | 2004-06-23 | 6,950,200 | 871.50 | 896.50 | 870.50 | 887.00 | 00:00:00 | | 2004-06-24 | 3,670,300 | 890.00 | 898.00 | 889.00 | 896.00 | 00:00:00 | | 2004-06-25 | 2,689,400 | 893.00 | 903.50 | 893.00 | 898.50 | 00:00:00 | | 2004-06-28 | 2,672,600 | 897.00 | 904.00 | 896.00 | 902.50 | 00:00:00 | | 2004-06-29 | 1,427,200 | 900.00 | 902.50 | 889.00 | 893.00 | 00:00:00 | | 2004-06-30 | 4,357,800 | 892.00 | 908.50 | 892.00 | 898.00 | 00:00:00 | | 2004-07-01 | 2,537,700 | 898.00 | 903.50 | 882.00 | 882.00 | 00:00:00 | | 2004-07-02 | 1,619,800 | 882.00 | 883.00 | 875.00 | 879.00 | 00:00:00 | | 2004-07-05 | 858,700 | 880.00 | 887.50 | 878.00 | 878.50 | 00:00:00 | | 2004-07-06 | 1,689,200 | 880.00 | 881.00 | 867.00 | 868.50 | 00:00:00 | | 2004-07-07 | 1,939,800 | 871.50 | 875.00 | 865.00 | 866.00 | 00:00:00 | | 2004-07-08 | 2,182,300 | 863.00 | 870.50 | 856.00 | 868.00 | 00:00:00 | | 2004-07-09 | 1,206,200 | 856.00 | 872.50 | 856.00 | 872.50 | 00:00:00 | | 2004-07-12 | 1,737,600 | 871.00 | 875.00 | 865.00 | 869.00 | 00:00:00 | | 2004-07-13 | 2,405,200 | 865.50 | 880.00 | 865.50 | 875.00 | 00:00:00 | | 2004-07-14 | 2,075,600 | 870.00 | 879.00 | 863.00 | 877.50 | 00:00:00 | | 2004-07-15 | 2,216,000 | 873.50 | 875.50 | 867.50 | 868.00 | 00:00:00 | | 2004-07-16 | 2,409,600 | 871.00 | 878.00 | 868.00 | 869.00 | 00:00:00 | | 2004-07-19 | 2,204,300 | 869.00 | 877.00 | 866.00 | 872.00 | 00:00:00 | | 2004-07-20 | 1,972,300 | 869.00 | 878.00 | 866.50 | 876.00 | 00:00:00 | | 2004-07-21 | 2,371,100 | 878.00 | 896.50 | 878.00 | 891.50 | 00:00:00 | | 2004-07-22 | 2,989,400 | 883.00 | 883.00 | 868.00 | 868.50 | 00:00:00 | | 2004-07-23 | 4,285,600 | 870.00 | 887.00 | 870.00 | 876.00 | 00:00:00 | | 2004-07-26 | 2,284,400 | 878.00 | 879.00 | 866.50 | 873.00 | 00:00:00 | | 2004-07-27 | 3,100,700 | 871.00 | 893.50 | 871.00 | 893.50 | 00:00:00 | | 2004-07-28 | 2,221,900 | 895.00 | 903.50 | 890.00 | 896.00 | 00:00:00 | | 2004-07-29 | 2,296,200 | 896.00 | 912.00 | 896.00 | 909.00 | 00:00:00 | | 2004-07-30 | 1,661,800 | 904.00 | 913.00 | 902.00 | 909.50 | 00:00:00 | | 2004-08-02 | 3,170,000 | 907.00 | 929.00 | 904.00 | 921.00 | 00:00:00 | | 2004-08-03 | 1,983,100 | 920.00 | 921.00 | 909.00 | 912.50 | 00:00:00 | | 2004-08-04 | 12,413,300 | 910.50 | 931.50 | 923.50 | 924.00 | 00:00:00 | | 2004-08-05 | 4,039,600 | 925.00 | 941.50 | 925.00 | 936.50 | 00:00:00 | | 2004-08-06 | 4,112,600 | 932.00 | 941.50 | 925.00 | 928.00 | 00:00:00 | | 2004-08-09 | 2,442,100 | 928.00 | 932.00 | 918.00 | 922.00 | 00:00:00 | | 2004-08-10 | 4,196,700 | 920.00 | 938.00 | 918.50 | 938.00 | 00:00:00 | | 2004-08-11 | 2,190,600 | 933.50 | 933.50 | 922.00 | 926.00 | 00:00:00 | | 2004-08-12 | 3,238,000 | 925.00 | 936.00 | 925.00 | 932.00 | 00:00:00 | | 2004-08-13 | 1,912,600 | 929.50 | 929.50 | 920.50 | 923.50 | 00:00:00 | | 2004-08-16 | 3,152,400 | 922.00 | 930.00 | 912.50 | 930.00 | 00:00:00 | | 2004-08-17 | 2,774,100 | 925.50 | 934.50 | 920.00 | 930.50 | 00:00:00 | | 2004-08-18 | 3,721,200 | 930.50 | 933.00 | 925.50 | 932.50 | 00:00:00 | | 2004-08-19 | 2,520,200 | 933.00 | 939.00 | 929.50 | 935.00 | 00:00:00 | | 2004-08-20 | 1,743,100 | 935.50 | 936.50 | 926.00 | 936.00 | 00:00:00 | | 2004-08-23 | 1,523,700 | 931.00 | 942.00 | 931.00 | 941.00 | 00:00:00 | | 2004-08-24 | 2,666,400 | 938.00 | 952.50 | 938.00 | 948.00 | 00:00:00 | | 2004-08-25 | 2,149,000 | 948.50 | 953.50 | 944.00 | 945.00 | 00:00:00 | | 2004-08-26 | 2,089,100 | 951.00 | 953.00 | 947.00 | 953.00 | 00:00:00 | | 2004-08-27 | 1,987,400 | 951.00 | 958.00 | 944.00 | 954.00 | 00:00:00 | | 2004-08-30 | 0 | 954.00 | 954.00 | 954.00 | 954.00 | 00:00:00 | | 2004-08-31 | 2,948,600 | 945.50 | 952.50 | 941.50 | 943.00 | 00:00:00 | | 2004-09-01 | 1,382,400 | 950.50 | 957.50 | 948.50 | 956.00 | 00:00:00 | | 2004-09-02 | 3,480,400 | 958.00 | 969.00 | 949.00 | 958.00 | 00:00:00 | | 2004-09-03 | 3,498,300 | 955.00 | 965.00 | 948.00 | 961.50 | 00:00:00 | | 2004-09-06 | 2,622,100 | 963.00 | 976.50 | 963.00 | 975.00 | 00:00:00 | | 2004-09-07 | 4,972,700 | 971.00 | 974.50 | 966.00 | 970.00 | 00:00:00 | | 2004-09-08 | 2,807,800 | 970.00 | 974.00 | 963.00 | 964.50 | 00:00:00 | | 2004-09-09 | 3,710,100 | 958.00 | 965.00 | 948.00 | 948.00 | 00:00:00 | | 2004-09-10 | 2,610,000 | 949.50 | 959.50 | 945.50 | 948.50 | 00:00:00 | | 2004-09-13 | 1,521,400 | 951.00 | 959.00 | 950.00 | 957.50 | 00:00:00 | | 2004-09-14 | 1,661,200 | 955.00 | 955.50 | 947.00 | 951.00 | 00:00:00 | | 2004-09-15 | 2,572,700 | 950.50 | 966.00 | 950.50 | 952.50 | 00:00:00 | | 2004-09-16 | 1,808,300 | 955.00 | 956.50 | 951.50 | 955.00 | 00:00:00 | | 2004-09-17 | 2,789,800 | 948.50 | 965.00 | 948.50 | 961.50 | 00:00:00 | | 2004-09-20 | 2,562,400 | 963.50 | 963.50 | 949.50 | 951.50 | 00:00:00 | | 2004-09-21 | 2,220,400 | 951.50 | 956.00 | 950.50 | 955.00 | 00:00:00 | | 2004-09-22 | 3,116,400 | 952.00 | 966.00 | 948.00 | 957.00 | 00:00:00 | | 2004-09-23 | 6,024,500 | 952.50 | 953.00 | 931.50 | 948.00 | 00:00:00 | | 2004-09-24 | 2,508,600 | 946.00 | 958.50 | 956.00 | 958.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
