Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/03/2019 609.90p 617.30p 608.50p 608.80p 4856387
19/03/2019 616.20p 618.30p 608.80p 610.70p 6520007
18/03/2019 612.40p 624.00p 611.30p 617.80p 5280100
15/03/2019 613.00p 615.90p 607.20p 610.00p 8987123
14/03/2019 611.30p 614.00p 606.40p 608.50p 4658840
13/03/2019 610.40p 616.90p 608.30p 612.70p 4087176
12/03/2019 608.20p 616.10p 607.10p 613.00p 4916307
11/03/2019 614.10p 617.90p 608.70p 611.40p 5699258
08/03/2019 614.30p 616.40p 603.60p 610.50p 6288041
07/03/2019 615.70p 628.30p 614.30p 618.30p 8457013
06/03/2019 630.50p 635.60p 628.50p 631.00p 4268534
05/03/2019 622.60p 641.10p 621.00p 633.10p 8548517
04/03/2019 615.00p 625.20p 613.60p 624.10p 6583848
01/03/2019 617.70p 618.50p 608.20p 611.30p 5530053
28/02/2019 600.20p 606.60p 596.40p 601.60p 7843282
27/02/2019 610.00p 611.10p 594.40p 602.20p 6693571
26/02/2019 621.60p 622.30p 599.60p 615.00p 6958630
25/02/2019 612.20p 620.60p 612.20p 618.90p 5123695
22/02/2019 614.90p 618.50p 607.20p 609.10p 4686370
21/02/2019 619.30p 628.20p 609.90p 612.90p 4085623
20/02/2019 615.00p 619.40p 609.40p 616.80p 4258414
19/02/2019 623.80p 625.02p 605.30p 615.20p 5447542
18/02/2019 636.60p 638.10p 626.70p 628.50p 3480236
15/02/2019 631.10p 639.70p 628.40p 637.90p 4648359
14/02/2019 635.00p 637.00p 628.30p 629.90p 3848217
13/02/2019 634.90p 635.20p 625.70p 631.40p 3866022
12/02/2019 634.40p 635.40p 624.70p 628.30p 3122009
11/02/2019 623.50p 629.30p 618.30p 627.30p 3609963
08/02/2019 625.20p 629.20p 615.20p 618.00p 3590319
07/02/2019 636.30p 641.00p 625.10p 625.40p 3777834
06/02/2019 635.20p 640.00p 630.30p 639.30p 3594749
05/02/2019 620.90p 636.30p 620.90p 634.80p 5358943
04/02/2019 621.50p 628.40p 616.70p 621.30p 3387184
01/02/2019 615.20p 623.70p 612.40p 621.80p 3621668
31/01/2019 628.80p 631.20p 612.00p 613.90p 6325492
30/01/2019 626.10p 639.35p 622.20p 632.10p 4187916
29/01/2019 624.70p 631.80p 623.10p 624.70p 4885808
28/01/2019 624.90p 627.70p 611.50p 623.20p 3594834
25/01/2019 616.80p 626.90p 614.30p 625.40p 3867965
24/01/2019 625.20p 632.20p 615.60p 619.90p 4452585
23/01/2019 615.70p 628.60p 607.60p 622.00p 4454539
22/01/2019 618.30p 623.50p 611.00p 623.20p 3695172
21/01/2019 623.70p 627.50p 615.10p 625.50p 2668982
18/01/2019 608.00p 628.10p 607.80p 623.70p 6201538
17/01/2019 605.80p 609.90p 595.30p 603.00p 3458060
16/01/2019 617.70p 617.70p 603.80p 611.80p 5418070
15/01/2019 618.30p 621.90p 608.00p 613.90p 4511208
14/01/2019 611.40p 616.07p 606.70p 613.00p 3257367
11/01/2019 619.10p 627.10p 614.50p 616.90p 3492906
10/01/2019 612.40p 622.50p 607.50p 621.00p 3684306
09/01/2019 622.30p 622.30p 611.20p 615.10p 4353412
08/01/2019 596.80p 623.50p 593.60p 613.00p 6048163
07/01/2019 606.90p 609.60p 590.90p 594.60p 6219443
04/01/2019 597.40p 611.20p 596.00p 607.80p 6644668
03/01/2019 596.60p 610.80p 582.70p 586.70p 6134041
02/01/2019 596.00p 607.70p 584.10p 606.40p 3989689
31/12/2018 605.00p 612.40p 586.00p 609.30p 2081246
28/12/2018 586.10p 603.60p 583.70p 601.00p 4023564
27/12/2018 592.50p 593.40p 575.70p 581.70p 4069487
24/12/2018 588.80p 596.10p 586.60p 592.20p 965776
21/12/2018 588.70p 599.80p 585.98p 595.00p 11685285
20/12/2018 584.30p 596.50p 578.30p 590.10p 5157438
19/12/2018 590.60p 594.70p 586.90p 592.70p 3702846
18/12/2018 592.30p 598.20p 585.70p 590.60p 4569141
17/12/2018 606.80p 606.80p 584.40p 590.00p 6557617
14/12/2018 597.20p 608.00p 590.80p 604.70p 3991603
13/12/2018 622.60p 623.00p 605.00p 607.20p 4811125
12/12/2018 589.00p 614.70p 585.70p 609.90p 7120631
11/12/2018 581.50p 597.70p 579.30p 589.50p 4906617
10/12/2018 589.60p 592.10p 580.20p 580.50p 6556845
07/12/2018 591.70p 606.30p 588.90p 593.20p 6158925
06/12/2018 597.30p 597.80p 581.70p 585.30p 8371911
05/12/2018 603.40p 606.30p 589.30p 602.20p 6106773
04/12/2018 624.40p 629.60p 600.12p 608.00p 8004437
03/12/2018 621.30p 642.60p 620.90p 627.40p 8626556
30/11/2018 615.90p 615.90p 599.80p 609.40p 8481801
29/11/2018 618.30p 618.90p 609.20p 615.30p 6146105
28/11/2018 609.40p 621.20p 609.00p 612.70p 4638472
27/11/2018 618.30p 621.60p 605.70p 610.70p 5746690
26/11/2018 607.60p 618.50p 606.30p 615.90p 5828890
23/11/2018 599.40p 605.00p 596.80p 600.40p 2537537
22/11/2018 605.00p 614.00p 590.70p 598.10p 4495677
21/11/2018 587.00p 598.00p 582.60p 595.30p 6048417
20/11/2018 592.20p 593.20p 570.70p 578.40p 8251858
19/11/2018 594.90p 605.20p 591.70p 597.40p 4325313
16/11/2018 599.90p 609.80p 589.50p 590.50p 8624967
15/11/2018 589.60p 596.60p 583.00p 596.60p 6778489
14/11/2018 582.90p 595.80p 574.90p 587.00p 6450405
13/11/2018 573.90p 587.00p 569.20p 585.10p 8453972
12/11/2018 578.50p 581.74p 567.00p 567.20p 4646191
09/11/2018 572.90p 572.90p 560.30p 569.30p 4391006
08/11/2018 573.60p 584.20p 571.88p 579.00p 5483194
07/11/2018 566.90p 574.70p 566.90p 570.20p 3060167
06/11/2018 573.00p 574.60p 560.00p 565.30p 4295040
05/11/2018 576.00p 578.20p 568.70p 572.80p 4367374
02/11/2018 572.00p 589.40p 572.00p 579.00p 12621088
01/11/2018 546.80p 562.80p 543.90p 557.00p 9295118
31/10/2018 543.30p 565.40p 541.60p 549.50p 10633499
30/10/2018 536.30p 537.30p 525.80p 532.70p 7569838
29/10/2018 528.20p 543.30p 526.20p 536.20p 7754715
26/10/2018 516.80p 525.40p 514.20p 522.50p 6999676
25/10/2018 516.30p 531.50p 516.20p 525.30p 6468755
24/10/2018 530.10p 531.66p 519.00p 519.80p 5259180
23/10/2018 534.80p 537.20p 525.90p 529.00p 10037080
22/10/2018 551.20p 556.60p 539.20p 540.40p 6667270
19/10/2018 556.30p 556.30p 542.90p 546.10p 10821814
18/10/2018 558.00p 562.40p 548.00p 548.40p 6513730
17/10/2018 563.50p 567.40p 557.80p 560.30p 5046322
16/10/2018 563.90p 569.70p 557.50p 565.20p 4676078
15/10/2018 563.10p 565.60p 559.90p 564.30p 4483913
12/10/2018 574.90p 575.00p 563.00p 563.50p 9278542
11/10/2018 575.00p 575.00p 566.90p 570.20p 10556714
10/10/2018 588.40p 588.40p 578.90p 582.20p 9712894
09/10/2018 595.20p 597.00p 588.70p 589.10p 7580747
08/10/2018 604.60p 605.30p 590.00p 591.20p 5616336
05/10/2018 616.70p 616.80p 604.00p 605.70p 4646292
04/10/2018 626.80p 629.90p 616.10p 618.10p 8856751
03/10/2018 616.50p 630.10p 613.00p 627.40p 7510619
02/10/2018 615.70p 615.90p 606.10p 612.90p 8759899
01/10/2018 635.40p 635.80p 610.40p 615.50p 7585288
28/09/2018 635.30p 640.09p 629.40p 636.40p 8568032
27/09/2018 631.90p 643.30p 630.00p 641.60p 5868836
26/09/2018 639.40p 639.40p 631.40p 636.50p 3772260
25/09/2018 639.70p 640.40p 634.30p 635.30p 5960108
24/09/2018 645.30p 645.30p 635.20p 637.70p 5123943
21/09/2018 634.80p 648.50p 634.60p 648.10p 12729580
20/09/2018 620.10p 639.60p 619.90p 630.00p 10955480
19/09/2018 599.80p 618.70p 599.50p 617.50p 10973836
18/09/2018 608.00p 609.10p 596.40p 597.80p 9206429
17/09/2018 610.70p 614.80p 605.30p 608.00p 5711693
14/09/2018 614.30p 618.00p 609.30p 612.10p 4823461
13/09/2018 613.90p 619.90p 612.00p 612.50p 5506304
12/09/2018 615.60p 619.90p 607.80p 611.90p 6598385
11/09/2018 617.50p 618.80p 608.70p 616.80p 4944464
10/09/2018 622.70p 623.40p 614.80p 617.90p 5288697
07/09/2018 625.30p 625.30p 612.10p 619.50p 7339138
06/09/2018 629.50p 631.90p 622.30p 622.30p 3818471
05/09/2018 627.90p 639.10p 626.90p 630.90p 4741342
04/09/2018 643.20p 643.40p 625.50p 633.00p 3204716
03/09/2018 628.20p 639.60p 628.20p 638.20p 3899450
31/08/2018 632.40p 633.45p 626.40p 627.10p 5591342
30/08/2018 639.90p 640.00p 629.50p 633.40p 11701452
29/08/2018 650.00p 653.20p 637.90p 642.40p 7014683
28/08/2018 653.50p 657.50p 648.40p 652.50p 5231641
24/08/2018 645.00p 650.30p 643.50p 647.20p 4265948
23/08/2018 649.20p 651.00p 643.50p 644.80p 4498099
22/08/2018 645.00p 650.50p 644.10p 648.00p 3539186
21/08/2018 645.60p 649.44p 642.60p 646.70p 4603252
20/08/2018 648.10p 654.60p 646.30p 648.00p 4139238
17/08/2018 649.50p 651.70p 639.60p 644.80p 5305220
16/08/2018 651.60p 653.10p 645.50p 651.10p 5034953
15/08/2018 663.80p 663.90p 642.90p 646.70p 7246559
14/08/2018 673.70p 674.70p 662.10p 663.00p 5409752
13/08/2018 677.80p 678.00p 670.30p 672.40p 5139466
10/08/2018 690.00p 690.10p 676.80p 679.90p 5939633
09/08/2018 691.40p 695.80p 685.50p 693.20p 4993587
08/08/2018 688.60p 697.60p 686.00p 696.70p 4239751
07/08/2018 689.80p 694.90p 686.10p 687.30p 5514392
06/08/2018 689.70p 691.20p 682.10p 690.50p 4271504
03/08/2018 677.60p 693.90p 675.18p 689.30p 6391196
02/08/2018 680.90p 680.90p 665.00p 673.80p 7334207
01/08/2018 694.70p 695.00p 675.50p 682.60p 7262491
31/07/2018 680.20p 703.15p 669.00p 688.00p 14008173
30/07/2018 695.60p 701.00p 693.80p 696.80p 6065041
27/07/2018 696.90p 705.90p 694.20p 702.70p 5138146
26/07/2018 682.00p 696.20p 679.90p 694.20p 5564359
25/07/2018 697.90p 700.00p 681.90p 684.00p 4832984
24/07/2018 678.60p 701.70p 678.10p 698.10p 7367243
23/07/2018 676.10p 678.30p 671.80p 676.00p 4054751
20/07/2018 670.70p 678.90p 669.50p 678.60p 4725696
19/07/2018 675.90p 682.60p 672.70p 674.10p 5401144
18/07/2018 671.80p 677.80p 667.90p 677.80p 8022369
17/07/2018 674.00p 675.70p 664.20p 669.30p 5810160
16/07/2018 670.10p 679.50p 668.90p 675.30p 4847319
13/07/2018 679.40p 682.10p 670.40p 671.00p 6131179
12/07/2018 680.10p 682.60p 672.80p 675.00p 6672247
11/07/2018 687.80p 688.30p 664.46p 676.50p 5871467
10/07/2018 696.40p 700.10p 688.80p 691.40p 4914443
09/07/2018 694.40p 697.70p 685.70p 697.30p 5307012
06/07/2018 693.20p 696.10p 685.30p 694.30p 4156877
05/07/2018 687.70p 699.40p 687.70p 692.80p 5181703
04/07/2018 686.60p 690.50p 683.60p 687.70p 3545681
03/07/2018 689.80p 693.90p 686.20p 688.40p 4903859
02/07/2018 686.30p 689.30p 676.80p 687.50p 5142681
29/06/2018 700.40p 707.40p 692.60p 692.60p 5493786
28/06/2018 688.80p 818.19p 685.50p 694.60p 4882221
27/06/2018 690.40p 696.60p 680.50p 693.90p 5018515
26/06/2018 695.30p 696.60p 686.30p 690.90p 5796846
25/06/2018 703.80p 706.20p 692.80p 692.80p 6236011
22/06/2018 705.00p 712.60p 698.10p 711.10p 7103506
21/06/2018 717.50p 719.90p 702.60p 703.10p 6012634
20/06/2018 716.90p 722.00p 710.40p 715.10p 5026675
19/06/2018 704.50p 714.70p 700.60p 710.40p 8635326
18/06/2018 711.20p 717.10p 705.50p 710.00p 4844196
15/06/2018 732.30p 733.90p 708.90p 711.50p 13759002
14/06/2018 721.70p 737.00p 719.90p 730.90p 8873924
13/06/2018 737.70p 738.20p 723.10p 724.10p 8626699
12/06/2018 745.70p 747.50p 735.70p 736.80p 5804925
11/06/2018 732.40p 747.90p 731.10p 745.70p 6907211
08/06/2018 734.20p 737.90p 726.20p 726.60p 7636194

*Close Price adjusted for both dividends and splits