Standard Chartered (STAN) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Chartered

Date Open High Low Close* Volume
30/10/2017 757.60p 759.66p 749.90p 751.00p 6941620
27/10/2017 773.00p 773.00p 744.90p 753.70p 8263757
26/10/2017 765.10p 771.60p 759.10p 761.40p 6604374
25/10/2017 783.50p 784.60p 755.10p 759.60p 7394383
24/10/2017 763.30p 784.90p 751.84p 783.30p 7284621
23/10/2017 767.60p 770.80p 762.00p 767.70p 4480024
20/10/2017 755.10p 775.30p 752.27p 772.10p 10542657
19/10/2017 752.30p 756.50p 746.60p 748.70p 7664526
18/10/2017 753.20p 757.70p 746.90p 756.50p 5499085
17/10/2017 751.10p 759.90p 749.13p 750.80p 7420115
16/10/2017 750.90p 754.20p 746.90p 751.30p 5179434
13/10/2017 748.90p 753.00p 739.60p 746.10p 7191313
12/10/2017 761.20p 763.50p 755.30p 758.50p 4187021
11/10/2017 770.70p 771.20p 761.10p 765.00p 3291417
10/10/2017 776.50p 782.40p 763.90p 767.30p 3393915
09/10/2017 768.90p 774.30p 768.20p 770.80p 3283263
06/10/2017 762.00p 778.20p 762.00p 772.90p 4724985
05/10/2017 772.80p 778.80p 757.50p 778.40p 7408160
04/10/2017 768.00p 783.50p 766.70p 774.80p 8187609
03/10/2017 754.00p 772.60p 753.20p 771.30p 8505693
02/10/2017 740.20p 755.90p 737.70p 755.20p 6294164
29/09/2017 735.00p 744.00p 733.40p 741.60p 5647586
28/09/2017 739.70p 739.70p 729.10p 739.10p 5004109
27/09/2017 726.80p 741.60p 726.80p 731.20p 5510265
26/09/2017 720.70p 725.60p 715.80p 718.40p 4922275
25/09/2017 723.00p 725.10p 714.90p 717.60p 4893883
22/09/2017 732.70p 732.70p 722.80p 730.00p 5037516
21/09/2017 735.50p 742.00p 732.90p 735.60p 4807041
20/09/2017 737.80p 743.80p 727.20p 731.80p 4303281
19/09/2017 741.00p 741.00p 734.30p 736.10p 3884512
18/09/2017 738.80p 741.90p 735.50p 740.80p 2635508
15/09/2017 745.00p 748.20p 734.00p 734.80p 8802744
14/09/2017 752.90p 758.70p 750.00p 750.80p 5776395
13/09/2017 749.00p 757.60p 747.50p 756.80p 5098845
12/09/2017 747.50p 758.50p 744.40p 753.90p 3916087
11/09/2017 746.00p 754.00p 739.70p 749.60p 5115350
08/09/2017 738.80p 742.90p 729.60p 740.90p 4994029
07/09/2017 752.00p 752.00p 739.40p 740.50p 3879171
06/09/2017 750.50p 753.70p 735.40p 749.30p 6737918
05/09/2017 764.90p 767.80p 753.30p 755.00p 5005382
04/09/2017 763.20p 768.10p 760.00p 762.40p 2768870
01/09/2017 773.60p 777.60p 768.60p 773.90p 3296650
31/08/2017 777.90p 780.40p 768.80p 770.00p 4949292
30/08/2017 773.40p 777.80p 767.20p 772.50p 4220268
29/08/2017 767.00p 767.70p 754.40p 767.70p 5752642
25/08/2017 776.70p 787.20p 776.70p 777.10p 2853908
24/08/2017 763.00p 781.80p 763.00p 776.70p 4593404
23/08/2017 764.20p 773.30p 761.50p 767.00p 3568629
22/08/2017 761.00p 773.50p 761.00p 765.20p 4874639
21/08/2017 752.00p 757.90p 750.80p 757.90p 4143448
18/08/2017 753.10p 753.50p 746.10p 751.40p 6402461
17/08/2017 771.40p 772.30p 753.00p 755.00p 6773601
16/08/2017 777.10p 784.10p 773.90p 776.10p 3662769
15/08/2017 772.60p 780.10p 770.00p 776.90p 3983352
14/08/2017 765.60p 779.70p 763.80p 769.30p 5284574
11/08/2017 761.70p 768.40p 752.40p 753.60p 6086156
10/08/2017 780.90p 783.00p 769.70p 775.10p 5043047
09/08/2017 797.60p 797.60p 780.90p 783.10p 5867608
08/08/2017 802.00p 813.70p 800.00p 804.00p 4644167
07/08/2017 804.80p 807.00p 799.70p 802.80p 3617989
04/08/2017 789.00p 808.00p 789.00p 802.50p 6398610
03/08/2017 792.10p 792.10p 774.00p 790.60p 9529210
02/08/2017 853.10p 860.00p 791.30p 795.00p 16086388
01/08/2017 853.80p 856.00p 843.40p 846.20p 5860485
31/07/2017 835.90p 852.10p 835.90p 846.70p 8353862
28/07/2017 825.50p 835.90p 821.40p 827.10p 4388946
27/07/2017 831.20p 843.70p 825.10p 839.20p 3273155
26/07/2017 841.30p 842.90p 826.50p 834.40p 5368424
25/07/2017 821.70p 845.90p 821.50p 841.20p 5920811
24/07/2017 817.70p 821.40p 812.00p 817.60p 6294618
21/07/2017 825.60p 828.10p 810.70p 813.70p 5032674
20/07/2017 811.70p 827.60p 809.50p 825.00p 5084337
19/07/2017 807.00p 813.00p 803.70p 810.10p 3191600
18/07/2017 807.20p 812.30p 801.80p 804.30p 3182983
17/07/2017 811.20p 813.50p 805.80p 810.90p 2093919
14/07/2017 814.10p 816.00p 807.10p 808.50p 3432551
13/07/2017 814.60p 817.70p 813.00p 815.80p 5469276
12/07/2017 815.50p 818.50p 811.10p 817.30p 4816657
11/07/2017 814.60p 819.80p 811.40p 813.00p 4326174
10/07/2017 808.60p 816.40p 806.00p 812.40p 5016622
07/07/2017 793.70p 810.30p 789.80p 802.80p 5386153
06/07/2017 790.70p 796.20p 785.60p 793.80p 4547373
05/07/2017 785.80p 792.20p 779.90p 789.70p 5389734
04/07/2017 779.70p 788.20p 778.20p 781.00p 3337429
03/07/2017 782.10p 788.40p 777.40p 786.00p 3732164
30/06/2017 776.70p 784.50p 771.40p 777.20p 7757512
29/06/2017 770.20p 784.10p 770.00p 774.80p 8218898
28/06/2017 752.80p 764.30p 751.20p 763.50p 6769879
27/06/2017 744.00p 757.10p 744.00p 757.10p 5849104
26/06/2017 742.80p 753.00p 741.60p 743.90p 2716241
23/06/2017 742.30p 747.00p 732.50p 739.00p 4076001
22/06/2017 746.30p 746.30p 737.10p 742.40p 3565513
21/06/2017 753.00p 753.90p 743.30p 743.70p 6223022
20/06/2017 762.20p 765.60p 753.50p 753.70p 5126430
19/06/2017 756.10p 764.10p 755.70p 760.90p 2381501
16/06/2017 755.50p 759.90p 745.60p 750.10p 11235473
15/06/2017 758.50p 760.80p 747.40p 751.40p 6133064
14/06/2017 768.60p 770.90p 756.10p 756.10p 4695309
13/06/2017 779.80p 785.40p 768.00p 769.30p 4232446
12/06/2017 792.00p 792.00p 771.80p 779.60p 5944772
09/06/2017 764.00p 781.30p 745.19p 780.20p 7837970
08/06/2017 754.50p 762.70p 752.00p 759.00p 5548137
07/06/2017 752.00p 764.70p 745.57p 752.10p 6355876
06/06/2017 747.70p 756.90p 746.50p 752.20p 5517355
05/06/2017 746.60p 755.80p 743.58p 753.00p 3612569
02/06/2017 750.00p 759.90p 743.90p 745.00p 7497389
01/06/2017 737.00p 745.10p 730.90p 744.80p 6174791
31/05/2017 730.60p 755.70p 727.00p 731.90p 13044633
30/05/2017 730.80p 732.80p 724.00p 726.50p 7192337
26/05/2017 728.80p 736.00p 726.70p 733.50p 5273299
25/05/2017 739.90p 740.30p 724.00p 728.00p 4657072
24/05/2017 732.70p 738.90p 727.20p 733.10p 6938672
23/05/2017 732.90p 738.40p 729.90p 733.60p 5238197
22/05/2017 742.20p 746.60p 735.85p 737.30p 5084752
19/05/2017 744.10p 744.10p 733.10p 736.00p 7355105
18/05/2017 745.40p 749.90p 726.90p 739.00p 10291795
17/05/2017 757.00p 763.60p 749.40p 750.10p 7322462
16/05/2017 764.20p 770.40p 761.64p 763.10p 6646504
15/05/2017 750.00p 769.70p 746.00p 766.90p 8645083
12/05/2017 745.80p 751.60p 743.50p 745.60p 5376844
11/05/2017 738.10p 765.00p 735.90p 752.50p 17220514
10/05/2017 720.70p 735.00p 718.60p 734.40p 8739633
09/05/2017 713.40p 722.80p 709.60p 720.90p 7122144
08/05/2017 719.80p 720.20p 708.80p 709.10p 8446575
05/05/2017 713.00p 718.90p 701.90p 717.50p 7589740
04/05/2017 720.00p 730.30p 709.95p 715.10p 9998660
03/05/2017 706.90p 716.20p 704.40p 715.40p 7115583
02/05/2017 715.00p 721.60p 707.10p 709.00p 10918952
28/04/2017 723.50p 732.90p 716.40p 721.20p 71365984
27/04/2017 754.10p 761.00p 738.00p 741.30p 15179737
26/04/2017 725.00p 771.70p 721.20p 757.30p 22695824
25/04/2017 719.30p 729.10p 715.20p 728.10p 8512936
24/04/2017 707.50p 723.50p 704.50p 718.50p 8791523
21/04/2017 685.70p 687.80p 678.80p 685.90p 9066360
20/04/2017 691.30p 696.26p 685.20p 686.00p 7545407
19/04/2017 691.60p 701.00p 690.00p 693.40p 9630358
18/04/2017 713.00p 713.00p 695.30p 696.20p 8514626
13/04/2017 721.30p 723.60p 707.80p 709.50p 7541371
12/04/2017 727.30p 732.80p 719.30p 721.40p 5548032
11/04/2017 736.60p 741.10p 722.80p 726.60p 6831063
10/04/2017 740.30p 744.30p 734.20p 736.60p 5734623
07/04/2017 741.30p 747.90p 738.30p 742.00p 5658367
06/04/2017 740.90p 748.80p 734.80p 746.20p 7008150
05/04/2017 747.40p 753.50p 742.60p 749.00p 7041940
04/04/2017 748.90p 755.00p 742.70p 744.90p 6098229
03/04/2017 763.00p 765.30p 747.00p 748.30p 5949791
31/03/2017 767.20p 772.00p 760.50p 763.00p 10827381
30/03/2017 755.10p 769.10p 750.42p 766.00p 8218946
29/03/2017 754.10p 756.10p 743.70p 756.00p 6941445
28/03/2017 724.00p 753.70p 723.30p 752.40p 11699936
27/03/2017 717.50p 723.10p 711.10p 723.00p 4479485
24/03/2017 725.50p 729.30p 724.00p 726.60p 5963236
23/03/2017 717.00p 727.40p 715.10p 727.30p 5630759
22/03/2017 723.00p 725.70p 706.60p 725.00p 9583683
21/03/2017 735.00p 739.30p 726.60p 731.50p 7538517
20/03/2017 727.00p 734.80p 719.60p 732.30p 6022461
17/03/2017 740.70p 744.70p 729.50p 730.40p 10327101
16/03/2017 748.10p 752.00p 741.40p 741.70p 10548506
15/03/2017 738.00p 742.30p 735.40p 739.80p 5951570
14/03/2017 745.60p 745.60p 727.90p 734.10p 4943358
13/03/2017 745.50p 748.40p 736.60p 742.90p 5281644
10/03/2017 742.00p 747.70p 738.60p 741.30p 5903197
09/03/2017 750.60p 752.90p 732.70p 739.90p 10834267
08/03/2017 743.10p 758.30p 740.20p 753.90p 7304921
07/03/2017 746.20p 746.50p 737.60p 744.10p 5402313
06/03/2017 750.60p 754.00p 740.20p 742.20p 4529125
03/03/2017 738.60p 751.30p 733.80p 745.70p 6295566
02/03/2017 750.00p 751.30p 733.20p 741.00p 7959457
01/03/2017 729.00p 750.90p 723.60p 748.50p 9281929
28/02/2017 726.60p 728.77p 715.90p 722.40p 9771064
27/02/2017 735.00p 739.90p 720.30p 724.30p 8899102
24/02/2017 752.70p 754.30p 710.30p 730.50p 13924253
23/02/2017 756.50p 770.40p 749.30p 751.00p 7020914
22/02/2017 758.60p 768.00p 751.20p 760.20p 5293592
21/02/2017 754.40p 765.70p 747.40p 758.00p 6981820
20/02/2017 765.90p 770.80p 757.60p 765.00p 7195288
17/02/2017 800.40p 800.40p 772.00p 773.00p 12016524
16/02/2017 810.10p 815.50p 805.60p 808.20p 5227384
15/02/2017 807.10p 819.50p 806.60p 817.90p 6738391
14/02/2017 796.70p 800.00p 790.00p 798.80p 6834760
13/02/2017 796.10p 799.30p 792.40p 796.70p 5696917
10/02/2017 807.00p 813.00p 794.60p 795.20p 7796178
09/02/2017 784.10p 800.00p 781.10p 796.90p 5235202
08/02/2017 798.90p 798.90p 773.60p 785.00p 8472727
07/02/2017 804.40p 805.80p 790.70p 791.10p 7712715
06/02/2017 818.20p 821.60p 794.50p 803.60p 7270392
03/02/2017 795.80p 805.19p 787.92p 801.50p 7456812
02/02/2017 779.50p 797.30p 779.00p 791.30p 5636337
01/02/2017 780.30p 786.60p 776.20p 780.20p 4458495
31/01/2017 771.30p 789.10p 767.80p 774.10p 9484541
30/01/2017 776.90p 779.20p 768.50p 769.20p 5515158
27/01/2017 789.50p 796.24p 777.80p 781.60p 5424512
26/01/2017 788.50p 796.40p 782.80p 789.20p 13153308
25/01/2017 770.00p 792.70p 770.00p 788.80p 24277936
24/01/2017 751.90p 768.50p 751.10p 763.00p 6794698
23/01/2017 744.80p 751.90p 739.10p 749.60p 4855677
20/01/2017 748.00p 753.80p 743.10p 752.90p 16847376
19/01/2017 747.00p 756.80p 741.00p 748.00p 13208981
18/01/2017 750.20p 751.20p 737.60p 745.50p 8240048
17/01/2017 753.80p 784.80p 744.70p 744.70p 15140689

*Close Price adjusted for both dividends and splits