|
 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 | | 2004-09-24 | 2,508,600 | 946.00 | 958.50 | 956.00 | 958.00 | 00:00:00 | | 2004-09-27 | 1,515,300 | 950.00 | 956.00 | 941.50 | 943.00 | 00:00:00 | | 2004-09-28 | 2,033,900 | 939.50 | 953.50 | 939.50 | 953.50 | 00:00:00 | | 2004-09-29 | 3,366,500 | 950.00 | 964.00 | 946.00 | 959.50 | 00:00:00 | | 2004-09-30 | 2,013,300 | 959.50 | 965.00 | 947.50 | 948.50 | 00:00:00 | | 2004-10-01 | 2,001,000 | 949.50 | 974.00 | 949.50 | 973.00 | 00:00:00 | | 2004-10-04 | 1,733,500 | 975.00 | 985.00 | 971.00 | 983.50 | 00:00:00 | | 2004-10-05 | 3,127,300 | 983.50 | 992.00 | 973.50 | 988.00 | 00:00:00 | | 2004-10-06 | 2,000,600 | 988.00 | 991.50 | 979.50 | 987.00 | 00:00:00 | | 2004-10-07 | 1,254,800 | 982.00 | 994.50 | 982.00 | 988.00 | 00:00:00 | | 2004-10-08 | 2,286,000 | 983.00 | 999.00 | 983.00 | 992.50 | 00:00:00 | | 2004-10-11 | 2,434,300 | 988.00 | 1,006.50 | 988.00 | 1,001.50 | 00:00:00 | | 2004-10-12 | 2,340,700 | 993.00 | 995.00 | 982.00 | 986.00 | 00:00:00 | | 2004-10-13 | 2,609,600 | 1,001.00 | 1,001.00 | 979.50 | 979.50 | 00:00:00 | | 2004-10-14 | 3,152,000 | 971.00 | 980.00 | 966.50 | 972.50 | 00:00:00 | | 2004-10-15 | 1,874,300 | 972.50 | 974.00 | 965.00 | 969.50 | 00:00:00 | | 2004-10-18 | 1,843,000 | 970.00 | 978.00 | 966.50 | 970.50 | 00:00:00 | | 2004-10-19 | 3,822,000 | 974.00 | 988.00 | 969.50 | 980.00 | 00:00:00 | | 2004-10-20 | 3,194,600 | 975.50 | 979.50 | 967.50 | 974.00 | 00:00:00 | | 2004-10-21 | 3,899,800 | 980.00 | 986.00 | 967.00 | 976.00 | 00:00:00 | | 2004-10-22 | 3,134,500 | 978.00 | 994.50 | 978.00 | 985.50 | 00:00:00 | | 2004-10-25 | 2,291,600 | 976.50 | 981.50 | 970.00 | 979.00 | 00:00:00 | | 2004-10-26 | 2,922,900 | 982.00 | 982.00 | 970.00 | 976.00 | 00:00:00 | | 2004-10-27 | 2,321,100 | 979.00 | 979.00 | 967.00 | 976.00 | 00:00:00 | | 2004-10-28 | 3,405,200 | 986.00 | 986.00 | 971.50 | 978.00 | 00:00:00 | | 2004-10-29 | 1,500,900 | 980.00 | 982.00 | 973.50 | 973.50 | 00:00:00 | | 2004-11-01 | 1,552,900 | 971.50 | 984.50 | 971.00 | 982.50 | 00:00:00 | | 2004-11-02 | 2,227,700 | 982.00 | 996.00 | 976.00 | 991.50 | 00:00:00 | | 2004-11-03 | 2,715,900 | 994.00 | 1,005.00 | 992.50 | 996.50 | 00:00:00 | | 2004-11-04 | 2,013,000 | 996.50 | 1,002.00 | 992.00 | 1,002.00 | 00:00:00 | | 2004-11-05 | 5,410,900 | 1,015.00 | 1,030.50 | 1,015.00 | 1,021.50 | 00:00:00 | | 2004-11-08 | 2,599,800 | 1,025.00 | 1,025.50 | 1,014.50 | 1,022.00 | 00:00:00 | | 2004-11-09 | 2,623,700 | 1,018.50 | 1,026.00 | 1,013.00 | 1,022.00 | 00:00:00 | | 2004-11-10 | 3,732,800 | 1,024.00 | 1,027.00 | 1,017.00 | 1,021.00 | 00:00:00 | | 2004-11-11 | 2,743,600 | 1,018.50 | 1,026.50 | 1,018.00 | 1,022.00 | 00:00:00 | | 2004-11-12 | 1,524,500 | 1,019.50 | 1,038.00 | 1,017.00 | 1,033.00 | 00:00:00 | | 2004-11-15 | 4,080,100 | 1,035.00 | 1,037.00 | 1,025.00 | 1,035.50 | 00:00:00 | | 2004-11-16 | 3,545,800 | 1,032.00 | 1,032.00 | 1,016.00 | 1,018.00 | 00:00:00 | | 2004-11-17 | 3,333,300 | 1,018.00 | 1,027.50 | 1,013.50 | 1,016.00 | 00:00:00 | | 2004-11-18 | 2,555,900 | 1,015.00 | 1,018.50 | 1,011.00 | 1,014.50 | 00:00:00 | | 2004-11-19 | 6,379,100 | 1,018.00 | 1,035.00 | 1,018.00 | 1,018.00 | 00:00:00 | | 2004-11-22 | 2,891,200 | 1,019.50 | 1,019.50 | 1,005.00 | 1,011.00 | 00:00:00 | | 2004-11-23 | 5,418,700 | 1,010.00 | 1,025.00 | 1,006.50 | 1,010.00 | 00:00:00 | | 2004-11-24 | 3,071,600 | 1,011.00 | 1,012.50 | 1,002.00 | 1,005.00 | 00:00:00 | | 2004-11-25 | 1,719,800 | 1,004.00 | 1,008.00 | 1,002.00 | 1,008.00 | 00:00:00 | | 2004-11-26 | 735,600 | 1,008.00 | 1,009.50 | 1,002.00 | 1,008.00 | 00:00:00 | | 2004-11-29 | 2,479,700 | 1,004.00 | 1,029.00 | 1,004.00 | 1,015.50 | 00:00:00 | | 2004-11-30 | 3,380,600 | 1,015.50 | 1,018.00 | 998.00 | 1,001.50 | 00:00:00 | | 2004-12-01 | 2,512,900 | 1,000.00 | 1,013.00 | 998.00 | 1,006.50 | 00:00:00 | | 2004-12-02 | 5,781,000 | 1,015.00 | 1,018.00 | 996.00 | 999.50 | 00:00:00 | | 2004-12-03 | 3,510,300 | 998.00 | 998.00 | 979.50 | 990.50 | 00:00:00 | | 2004-12-06 | 1,615,600 | 990.00 | 996.50 | 985.00 | 991.50 | 00:00:00 | | 2004-12-07 | 4,317,300 | 991.50 | 994.50 | 981.00 | 982.00 | 00:00:00 | | 2004-12-08 | 10,073,300 | 981.00 | 977.00 | 954.00 | 961.00 | 00:00:00 | | 2004-12-09 | 2,700,200 | 965.00 | 969.00 | 952.00 | 961.50 | 00:00:00 | | 2004-12-10 | 2,869,000 | 963.50 | 965.50 | 950.50 | 952.00 | 00:00:00 | | 2004-12-13 | 3,109,600 | 959.50 | 959.50 | 948.00 | 952.00 | 00:00:00 | | 2004-12-14 | 2,809,500 | 958.50 | 964.00 | 948.50 | 950.50 | 00:00:00 | | 2004-12-15 | 4,047,400 | 947.00 | 971.50 | 947.00 | 960.00 | 00:00:00 | | 2004-12-16 | 4,401,400 | 966.00 | 966.00 | 952.00 | 952.50 | 00:00:00 | | 2004-12-17 | 3,362,600 | 957.50 | 957.50 | 948.00 | 948.00 | 00:00:00 | | 2004-12-20 | 2,892,000 | 954.00 | 957.50 | 949.00 | 954.00 | 00:00:00 | | 2004-12-21 | 1,828,900 | 951.50 | 958.00 | 951.00 | 957.00 | 00:00:00 | | 2004-12-22 | 3,746,400 | 960.00 | 988.00 | 957.00 | 966.50 | 00:00:00 | | 2004-12-23 | 2,130,300 | 971.00 | 975.50 | 960.50 | 968.50 | 00:00:00 | | 2004-12-24 | 706,200 | 975.00 | 976.50 | 965.00 | 974.00 | 00:00:00 | | 2004-12-27 | 0 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2004-12-28 | 0 | 974.00 | 974.00 | 974.00 | 974.00 | 00:00:00 | | 2004-12-29 | 883,700 | 980.00 | 980.00 | 969.00 | 973.50 | 00:00:00 | | 2004-12-30 | 389,100 | 977.00 | 977.00 | 968.50 | 970.00 | 00:00:00 | | 2004-12-31 | 269,600 | 970.00 | 972.00 | 966.00 | 968.50 | 00:00:00 | | 2005-01-03 | 0 | 968.50 | 968.50 | 968.50 | 968.50 | 00:00:00 | | 2005-01-04 | 2,432,900 | 965.00 | 987.00 | 965.00 | 980.00 | 00:00:00 | | 2005-01-05 | 2,724,100 | 968.00 | 978.00 | 960.00 | 970.50 | 00:00:00 | | 2005-01-06 | 4,597,400 | 965.00 | 965.00 | 953.50 | 956.50 | 00:00:00 | | 2005-01-07 | 4,761,900 | 951.50 | 962.50 | 948.50 | 953.00 | 00:00:00 | | 2005-01-10 | 17,831,900 | 928.00 | 934.00 | 917.00 | 928.50 | 00:00:00 | | 2005-01-11 | 18,653,800 | 935.00 | 945.00 | 933.00 | 937.50 | 00:00:00 | | 2005-01-12 | 12,353,700 | 937.50 | 938.50 | 931.50 | 937.00 | 00:00:00 | | 2005-01-13 | 8,598,900 | 940.00 | 943.00 | 933.00 | 935.00 | 00:00:00 | | 2005-01-14 | 3,754,300 | 934.00 | 939.00 | 930.00 | 937.00 | 00:00:00 | | 2005-01-17 | 7,254,600 | 941.00 | 959.50 | 936.00 | 958.00 | 00:00:00 | | 2005-01-18 | 4,919,000 | 952.00 | 957.00 | 948.00 | 956.00 | 00:00:00 | | 2005-01-19 | 3,839,500 | 953.00 | 958.50 | 944.50 | 945.00 | 00:00:00 | | 2005-01-20 | 9,065,300 | 945.00 | 945.00 | 933.50 | 941.50 | 00:00:00 | | 2005-01-21 | 3,735,600 | 943.00 | 947.50 | 936.50 | 937.50 | 00:00:00 | | 2005-01-24 | 6,334,900 | 930.50 | 934.50 | 928.00 | 931.00 | 00:00:00 | | 2005-01-25 | 3,486,100 | 936.00 | 947.00 | 933.00 | 945.50 | 00:00:00 | | 2005-01-26 | 4,022,600 | 945.50 | 946.00 | 933.50 | 935.50 | 00:00:00 | | 2005-01-27 | 8,677,200 | 946.00 | 959.50 | 955.50 | 955.50 | 00:00:00 | | 2005-01-28 | 5,573,300 | 965.00 | 965.00 | 945.50 | 947.00 | 00:00:00 | | 2005-01-31 | 9,669,400 | 957.00 | 980.00 | 954.50 | 975.00 | 00:00:00 | | 2005-02-01 | 7,157,900 | 975.00 | 996.50 | 969.50 | 984.00 | 00:00:00 | | 2005-02-02 | 4,020,700 | 988.00 | 989.00 | 977.00 | 978.00 | 00:00:00 | | 2005-02-03 | 3,106,600 | 978.00 | 987.50 | 978.00 | 981.50 | 00:00:00 | | 2005-02-04 | 3,289,200 | 982.00 | 985.00 | 976.50 | 982.00 | 00:00:00 | | 2005-02-07 | 5,488,200 | 990.00 | 1,004.00 | 987.00 | 990.00 | 00:00:00 | | 2005-02-08 | 2,770,000 | 988.00 | 1,004.50 | 988.00 | 1,002.50 | 00:00:00 | | 2005-02-09 | 3,180,600 | 999.50 | 1,011.50 | 998.50 | 1,006.00 | 00:00:00 | | 2005-02-10 | 2,275,700 | 1,003.00 | 1,010.00 | 998.00 | 1,000.50 | 00:00:00 | | 2005-02-11 | 2,743,900 | 1,004.50 | 1,017.50 | 1,000.00 | 1,014.00 | 00:00:00 | | 2005-02-14 | 1,570,900 | 1,011.00 | 1,016.50 | 1,008.00 | 1,016.00 | 00:00:00 | | 2005-02-15 | 3,959,700 | 1,017.00 | 1,022.50 | 1,002.50 | 1,006.50 | 00:00:00 | | 2005-02-16 | 6,497,200 | 1,003.50 | 1,014.00 | 988.00 | 995.00 | 00:00:00 | | 2005-02-17 | 8,582,300 | 994.50 | 996.00 | 976.00 | 983.00 | 00:00:00 | | 2005-02-18 | 6,446,300 | 985.50 | 1,001.50 | 984.50 | 1,000.00 | 00:00:00 | | 2005-02-21 | 3,319,300 | 1,002.50 | 1,011.00 | 995.00 | 1,002.50 | 00:00:00 | | 2005-02-22 | 3,470,000 | 1,007.00 | 1,008.00 | 990.50 | 998.00 | 00:00:00 | | 2005-02-23 | 4,314,300 | 985.00 | 985.00 | 960.00 | 971.50 | 00:00:00 | | 2005-02-24 | 3,745,600 | 968.50 | 970.50 | 954.50 | 956.50 | 00:00:00 | | 2005-02-25 | 2,894,400 | 956.50 | 967.00 | 956.50 | 960.00 | 00:00:00 | | 2005-02-28 | 3,840,100 | 965.50 | 974.00 | 952.00 | 954.50 | 00:00:00 | | 2005-03-01 | 3,557,400 | 959.50 | 962.50 | 950.50 | 960.00 | 00:00:00 | | 2005-03-02 | 2,751,000 | 964.50 | 964.50 | 955.50 | 960.00 | 00:00:00 | | 2005-03-03 | 2,821,200 | 959.50 | 970.50 | 955.50 | 968.00 | 00:00:00 | | 2005-03-04 | 2,058,500 | 974.50 | 974.50 | 957.50 | 967.50 | 00:00:00 | | 2005-03-07 | 1,854,400 | 974.00 | 974.50 | 966.00 | 968.00 | 00:00:00 | | 2005-03-08 | 2,913,000 | 972.50 | 976.50 | 970.00 | 971.00 | 00:00:00 | | 2005-03-09 | 4,048,700 | 976.00 | 977.50 | 966.00 | 971.50 | 00:00:00 | | 2005-03-10 | 4,505,300 | 965.00 | 984.00 | 964.50 | 966.00 | 00:00:00 | | 2005-03-11 | 3,525,200 | 972.00 | 972.00 | 954.00 | 960.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
