Standard Chartered
(STAN)
Sector: Banks
Historic Prices - up to 10 years
|
17/01/2025
|
1,079.00p
|
1,082.00p
|
1,067.50p
|
1,076.50p
|
4,314,194
|
|
16/01/2025
|
1,059.50p
|
1,075.50p
|
1,059.00p
|
1,056.50p
|
3,841,561
|
|
15/01/2025
|
1,030.00p
|
1,061.00p
|
1,027.00p
|
1,056.50p
|
6,441,408
|
|
14/01/2025
|
1,030.00p
|
1,035.50p
|
1,015.50p
|
1,015.00p
|
4,674,588
|
|
13/01/2025
|
1,025.00p
|
1,031.00p
|
1,001.50p
|
1,015.00p
|
5,841,953
|
|
10/01/2025
|
1,014.50p
|
1,031.50p
|
1,002.00p
|
1,025.00p
|
4,132,722
|
|
09/01/2025
|
1,002.50p
|
1,017.00p
|
1,000.00p
|
1,014.00p
|
5,498,350
|
|
08/01/2025
|
986.60p
|
1,007.50p
|
979.60p
|
1,007.50p
|
6,891,787
|
|
07/01/2025
|
997.00p
|
999.80p
|
978.20p
|
987.00p
|
6,595,452
|
|
06/01/2025
|
996.60p
|
1,008.28p
|
994.00p
|
1,004.00p
|
4,697,866
|
|
03/01/2025
|
982.20p
|
999.80p
|
979.60p
|
989.00p
|
2,561,487
|
|
02/01/2025
|
987.00p
|
990.20p
|
967.40p
|
985.00p
|
6,051,758
|
|
01/01/2025
|
981.00p
|
994.60p
|
977.00p
|
988.60p
|
1,136,014
|
|
31/12/2024
|
981.00p
|
994.60p
|
977.00p
|
988.60p
|
1,136,014
|
|
30/12/2024
|
974.40p
|
988.00p
|
970.20p
|
984.80p
|
2,460,652
|
|
27/12/2024
|
986.00p
|
997.60p
|
977.60p
|
982.60p
|
2,446,044
|
|
26/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
25/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
24/12/2024
|
983.00p
|
996.40p
|
983.00p
|
990.80p
|
1,909,722
|
|
23/12/2024
|
973.80p
|
987.20p
|
971.40p
|
980.80p
|
3,616,447
|
|
20/12/2024
|
977.40p
|
978.26p
|
961.20p
|
972.00p
|
17,147,510
|
|
19/12/2024
|
986.00p
|
992.00p
|
978.60p
|
983.60p
|
5,081,760
|
|
18/12/2024
|
996.40p
|
1,005.64p
|
991.00p
|
1,000.50p
|
5,911,542
|
|
17/12/2024
|
986.80p
|
1,004.50p
|
986.80p
|
990.00p
|
6,195,602
|
|
16/12/2024
|
996.80p
|
1,010.00p
|
989.20p
|
991.40p
|
2,922,503
|
|
13/12/2024
|
994.00p
|
1,002.00p
|
990.95p
|
996.80p
|
3,134,517
|
|
12/12/2024
|
990.00p
|
995.00p
|
985.80p
|
991.60p
|
3,940,171
|
|
11/12/2024
|
987.00p
|
995.60p
|
986.40p
|
989.00p
|
2,937,540
|
|
10/12/2024
|
981.20p
|
993.80p
|
977.00p
|
987.80p
|
3,073,535
|
|
09/12/2024
|
980.60p
|
1,006.50p
|
980.60p
|
989.20p
|
4,731,471
|
|
06/12/2024
|
977.00p
|
984.00p
|
970.60p
|
973.60p
|
3,279,280
|
|
05/12/2024
|
972.60p
|
975.80p
|
963.80p
|
970.40p
|
8,888,502
|
|
04/12/2024
|
970.60p
|
983.20p
|
964.80p
|
967.80p
|
6,829,462
|
|
03/12/2024
|
980.80p
|
995.40p
|
964.00p
|
965.80p
|
9,059,945
|
|
02/12/2024
|
968.00p
|
978.80p
|
965.80p
|
977.80p
|
3,713,534
|
|
29/11/2024
|
973.20p
|
978.40p
|
968.00p
|
972.40p
|
6,021,671
|
|
28/11/2024
|
976.60p
|
987.40p
|
972.14p
|
979.40p
|
3,919,824
|
|
27/11/2024
|
957.40p
|
973.40p
|
954.00p
|
973.40p
|
10,912,712
|
|
26/11/2024
|
960.20p
|
964.00p
|
954.20p
|
959.80p
|
3,706,483
|
|
25/11/2024
|
946.00p
|
969.20p
|
941.80p
|
965.80p
|
14,805,807
|
|
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
|