Market data

Select a section

Standard Chartered

(STAN)
Sector: Banks
778.40p
3.20p 0.41
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 766.20p 778.40p 763.20p 777.80p 4,484,300
23/05/2024 768.20p 779.00p 763.20p 775.40p 6,792,112
22/05/2024 775.20p 783.60p 769.60p 772.60p 5,811,517
21/05/2024 771.80p 789.40p 765.40p 778.80p 8,057,794
20/05/2024 782.40p 789.00p 780.80p 784.60p 4,709,787
17/05/2024 784.20p 787.20p 781.60p 781.60p 5,813,611
16/05/2024 772.80p 796.00p 767.60p 785.80p 7,906,575
15/05/2024 779.80p 784.80p 770.80p 774.20p 6,119,738
14/05/2024 767.40p 781.60p 762.40p 778.40p 7,005,910
13/05/2024 769.40p 780.68p 767.00p 776.00p 9,522,504
10/05/2024 756.00p 777.40p 750.20p 775.00p 9,400,704
09/05/2024 760.00p 764.60p 746.80p 754.80p 10,207,405
08/05/2024 753.00p 761.40p 749.19p 751.40p 11,469,850
07/05/2024 761.00p 763.80p 746.60p 750.60p 8,150,453
06/05/2024 756.00p 767.00p 747.60p 755.00p 9,254,616
03/05/2024 756.00p 767.00p 747.60p 755.00p 9,253,658
02/05/2024 742.00p 761.60p 729.00p 756.00p 23,789,914
01/05/2024 692.00p 701.80p 688.00p 695.00p 4,370,439
30/04/2024 690.60p 699.80p 677.20p 689.80p 5,896,108
29/04/2024 689.60p 691.66p 678.20p 683.80p 4,870,387
26/04/2024 691.00p 692.60p 680.40p 681.40p 6,195,244
25/04/2024 681.20p 690.40p 679.00p 682.80p 5,436,296
24/04/2024 680.60p 684.00p 676.40p 679.20p 4,238,184
23/04/2024 677.20p 685.60p 676.00p 680.60p 6,622,610
22/04/2024 665.80p 673.48p 659.80p 671.40p 7,397,285
19/04/2024 653.00p 667.80p 651.40p 666.80p 11,224,543
18/04/2024 651.80p 664.20p 651.60p 661.60p 6,291,424
17/04/2024 637.40p 652.00p 637.40p 643.20p 7,771,837
16/04/2024 651.00p 653.40p 635.20p 635.20p 7,458,997
15/04/2024 662.80p 671.80p 662.60p 664.80p 5,006,915
12/04/2024 668.40p 679.60p 661.80p 662.80p 18,024,327
11/04/2024 682.60p 690.00p 657.40p 666.00p 11,028,021
10/04/2024 677.00p 686.80p 675.40p 679.40p 9,762,896
09/04/2024 698.20p 698.20p 672.80p 672.80p 8,071,802
08/04/2024 698.60p 702.80p 691.00p 699.00p 5,998,772
05/04/2024 693.40p 706.00p 690.40p 698.20p 6,601,650
04/04/2024 695.80p 713.00p 695.40p 702.00p 10,420,841
03/04/2024 678.40p 693.80p 676.80p 693.80p 9,268,561
02/04/2024 677.20p 683.20p 668.80p 678.60p 9,471,409
01/04/2024 679.80p 683.80p 670.40p 671.40p 6,496,049
29/03/2024 679.80p 683.80p 670.40p 671.40p 6,496,049
28/03/2024 679.80p 683.80p 670.40p 671.40p 6,487,521
27/03/2024 693.80p 694.60p 677.40p 679.20p 5,724,686
26/03/2024 676.60p 697.40p 675.00p 695.00p 7,972,290
25/03/2024 669.40p 679.40p 669.20p 675.40p 8,544,050
22/03/2024 676.60p 679.40p 669.00p 672.60p 5,194,460
21/03/2024 656.40p 682.80p 656.40p 676.00p 6,289,379
20/03/2024 655.80p 660.00p 644.00p 657.60p 5,218,326
19/03/2024 648.60p 659.00p 646.20p 658.80p 10,147,395

Market data

Select a section