Market data

Select a section

Standard Chartered

(STAN)
Sector: Banks
963.40p
17.80p 1.88
Last updated: 13:09:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 960.60p 969.40p 920.20p 959.00p 7,097,783
21/11/2024 950.00p 960.20p 940.80p 959.00p 4,036,867
20/11/2024 950.60p 961.20p 941.80p 947.00p 4,007,603
19/11/2024 943.60p 950.60p 928.20p 947.00p 5,546,820
18/11/2024 943.80p 957.60p 943.80p 947.40p 4,462,298
15/11/2024 937.20p 951.00p 935.60p 938.60p 3,603,206
14/11/2024 942.00p 948.60p 937.00p 938.60p 3,597,517
13/11/2024 923.00p 946.80p 921.60p 945.00p 5,606,113
12/11/2024 930.60p 934.20p 921.00p 923.40p 5,994,449
11/11/2024 932.40p 944.40p 930.40p 941.00p 5,604,843
08/11/2024 934.60p 937.96p 921.78p 924.00p 5,514,857
07/11/2024 949.00p 952.60p 938.40p 938.40p 5,537,922
06/11/2024 930.20p 952.47p 929.80p 942.80p 7,421,181
05/11/2024 917.00p 933.80p 915.00p 932.20p 5,320,212
04/11/2024 906.80p 924.00p 906.20p 919.80p 9,297,329
01/11/2024 900.40p 918.40p 900.00p 913.80p 11,949,095
31/10/2024 900.00p 918.40p 894.20p 900.40p 9,094,014
30/10/2024 900.00p 914.60p 893.96p 912.60p 7,738,991
29/10/2024 883.20p 889.80p 874.80p 876.40p 8,168,037
28/10/2024 860.40p 869.40p 854.00p 865.80p 5,369,804
25/10/2024 852.00p 865.60p 850.20p 853.00p 4,809,445
24/10/2024 841.80p 861.33p 840.20p 842.20p 3,579,855
23/10/2024 848.00p 852.80p 842.00p 842.20p 4,662,613
22/10/2024 835.00p 847.20p 833.40p 847.20p 4,762,228
21/10/2024 832.40p 843.80p 831.60p 836.60p 3,106,172
18/10/2024 838.20p 845.80p 832.00p 838.40p 5,580,536
17/10/2024 820.20p 841.60p 820.20p 837.00p 3,922,126
16/10/2024 825.60p 830.00p 820.60p 824.20p 6,006,651
15/10/2024 832.80p 836.60p 822.00p 822.00p 6,453,617
14/10/2024 839.60p 845.60p 830.80p 839.40p 5,990,971
11/10/2024 836.00p 843.60p 829.80p 841.60p 4,307,576
10/10/2024 831.60p 840.20p 829.60p 834.40p 4,484,819
09/10/2024 817.40p 834.60p 816.40p 831.00p 5,456,180
08/10/2024 818.80p 834.40p 818.80p 821.80p 12,550,898
07/10/2024 828.00p 843.80p 826.80p 840.60p 6,924,025
04/10/2024 792.00p 835.19p 792.00p 828.00p 18,590,603
03/10/2024 793.40p 803.20p 787.80p 797.40p 6,494,312
02/10/2024 781.40p 800.26p 780.20p 795.40p 5,854,511
01/10/2024 795.20p 800.20p 768.60p 779.20p 8,095,002
30/09/2024 800.00p 810.20p 791.40p 793.00p 7,638,204
27/09/2024 798.80p 811.80p 795.40p 807.40p 6,551,846
26/09/2024 778.00p 807.20p 776.00p 803.60p 6,623,108
25/09/2024 773.20p 781.20p 760.20p 763.20p 4,677,260
24/09/2024 765.80p 792.40p 764.80p 780.20p 5,283,091
23/09/2024 766.00p 766.00p 751.40p 757.40p 3,073,696
20/09/2024 772.20p 773.00p 756.20p 759.40p 9,371,151
19/09/2024 779.00p 784.20p 776.55p 775.20p 1,723,522
18/09/2024 768.00p 778.20p 767.00p 775.20p 9,420,847
17/09/2024 763.40p 774.00p 763.40p 769.60p 5,537,950
16/09/2024 760.80p 761.00p 753.40p 759.40p 4,121,389
13/09/2024 762.40p 769.80p 759.80p 759.00p 3,350,147
12/09/2024 770.20p 771.00p 754.20p 756.00p 19,553,432
11/09/2024 755.00p 760.40p 750.00p 749.80p 6,662,352
10/09/2024 764.40p 771.08p 747.80p 749.80p 5,865,858
09/09/2024 754.80p 769.40p 752.00p 763.00p 5,838,515
06/09/2024 762.40p 769.20p 749.00p 750.20p 4,386,880
05/09/2024 749.40p 773.09p 746.80p 763.60p 5,320,316
04/09/2024 746.40p 757.80p 742.60p 750.00p 4,541,870
03/09/2024 770.80p 775.20p 749.80p 754.00p 4,871,044
02/09/2024 778.20p 781.80p 769.80p 779.40p 4,367,856
30/08/2024 778.00p 782.79p 775.20p 779.40p 8,561,262
29/08/2024 767.80p 783.40p 766.60p 776.60p 4,246,882
28/08/2024 772.20p 773.20p 760.40p 767.80p 4,056,993
27/08/2024 759.80p 776.40p 759.43p 771.60p 20,122,831
26/08/2024 744.80p 756.20p 744.80p 756.00p 5,130,671
23/08/2024 744.80p 756.20p 744.80p 756.00p 5,130,671
22/08/2024 744.80p 756.20p 744.80p 756.00p 5,130,671
21/08/2024 747.80p 755.03p 733.60p 744.60p 8,953,246
20/08/2024 761.00p 765.00p 749.91p 750.00p 3,307,929
19/08/2024 760.40p 765.20p 756.40p 762.40p 928,725
16/08/2024 758.80p 769.60p 756.80p 762.40p 4,648,100
15/08/2024 736.00p 760.80p 735.40p 760.80p 14,412,197
14/08/2024 735.40p 737.00p 725.60p 733.60p 11,669,733
13/08/2024 727.60p 737.60p 726.60p 731.80p 3,391,843
12/08/2024 718.60p 729.20p 717.20p 722.00p 20,299,539
09/08/2024 705.20p 717.75p 703.60p 715.40p 20,689,539
08/08/2024 689.00p 705.40p 685.00p 701.00p 19,532,375
07/08/2024 698.60p 720.20p 695.40p 706.20p 5,728,667
06/08/2024 699.00p 703.00p 684.26p 687.00p 18,117,340
05/08/2024 674.40p 688.20p 664.80p 686.80p 16,702,004
02/08/2024 721.40p 732.00p 676.40p 689.00p 8,198,902
01/08/2024 768.60p 772.60p 721.20p 721.40p 5,617,090
31/07/2024 791.00p 793.00p 765.20p 767.20p 22,068,705
30/07/2024 770.00p 782.60p 758.20p 770.00p 9,455,029
29/07/2024 727.00p 735.60p 721.80p 726.80p 16,509,278
26/07/2024 720.80p 726.40p 718.40p 721.80p 2,805,347
25/07/2024 706.00p 722.40p 698.47p 721.80p 3,493,135
24/07/2024 720.20p 727.40p 712.20p 721.40p 2,785,671
23/07/2024 727.40p 727.60p 718.60p 724.60p 6,030,205
22/07/2024 729.40p 736.20p 727.40p 730.40p 2,287,893
19/07/2024 722.60p 741.00p 711.20p 725.00p 4,724,739
18/07/2024 740.60p 745.80p 728.80p 730.40p 3,214,326
17/07/2024 723.80p 738.80p 722.60p 736.40p 4,855,891
16/07/2024 724.60p 729.00p 718.40p 726.20p 2,371,230
15/07/2024 718.60p 727.80p 713.20p 727.40p 3,739,520
12/07/2024 726.40p 731.80p 715.00p 723.40p 3,540,523
11/07/2024 723.40p 729.00p 714.60p 719.40p 3,394,179
10/07/2024 712.20p 723.20p 709.60p 721.40p 3,197,396
09/07/2024 713.80p 717.60p 704.00p 709.20p 4,820,571
08/07/2024 719.20p 743.80p 715.40p 717.40p 2,917,074
05/07/2024 731.80p 743.80p 723.00p 723.00p 7,842,793
04/07/2024 724.00p 739.80p 721.60p 739.20p 3,230,671
03/07/2024 721.20p 723.80p 718.20p 722.60p 3,952,673
02/07/2024 730.00p 730.40p 712.60p 712.60p 4,531,589
01/07/2024 726.40p 736.00p 726.40p 732.20p 3,111,478
28/06/2024 724.80p 727.00p 716.00p 716.00p 3,835,084
27/06/2024 728.60p 731.60p 721.00p 721.80p 1,899,604
26/06/2024 729.40p 731.80p 720.80p 726.00p 2,755,399
25/06/2024 732.60p 736.20p 725.00p 728.40p 3,293,485
24/06/2024 718.80p 740.00p 715.40p 731.80p 13,392,360
21/06/2024 730.60p 732.00p 718.20p 723.00p 15,829,077
20/06/2024 718.80p 735.40p 715.40p 735.40p 14,030,071
19/06/2024 727.20p 730.60p 721.80p 722.00p 14,489,344
18/06/2024 725.00p 731.40p 722.00p 722.00p 5,504,169
17/06/2024 728.00p 732.40p 715.60p 720.00p 14,518,579
14/06/2024 733.00p 734.20p 712.00p 724.20p 5,453,120
13/06/2024 738.60p 742.60p 727.40p 731.60p 7,249,818
12/06/2024 729.80p 744.20p 729.60p 741.80p 9,789,681
11/06/2024 754.40p 759.40p 719.71p 721.20p 17,783,620
10/06/2024 742.60p 753.20p 740.00p 753.20p 6,531,322
07/06/2024 745.20p 752.40p 736.20p 746.00p 8,473,584
06/06/2024 742.80p 747.40p 736.20p 744.40p 5,181,813
05/06/2024 740.00p 747.20p 728.40p 740.80p 9,334,073
04/06/2024 772.80p 774.80p 735.20p 735.20p 25,320,537
03/06/2024 784.60p 788.60p 776.40p 776.40p 12,869,584
31/05/2024 784.60p 789.20p 775.40p 777.40p 20,739,889
30/05/2024 760.40p 788.00p 760.40p 781.40p 8,627,658
29/05/2024 770.00p 779.00p 764.40p 770.40p 16,521,535
28/05/2024 776.00p 782.60p 770.00p 774.20p 4,781,962
27/05/2024 766.20p 778.40p 763.20p 777.80p 4,484,300

Market data

Select a section