Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
31/03/2016 469.55p 479.85p 458.70p 472.55p 11343967
30/03/2016 449.60p 477.50p 447.85p 472.10p 13013234
29/03/2016 444.50p 449.90p 430.85p 439.45p 9982778
24/03/2016 470.00p 470.00p 431.00p 440.55p 16872260
23/03/2016 491.60p 496.55p 474.95p 477.60p 11641615
22/03/2016 485.00p 498.25p 478.65p 494.70p 9193660
21/03/2016 488.70p 505.00p 486.60p 488.55p 9286276
18/03/2016 457.15p 505.50p 455.90p 493.90p 25033242
17/03/2016 465.10p 467.45p 441.00p 459.05p 11127728
16/03/2016 462.75p 467.10p 451.25p 456.30p 8138850
15/03/2016 478.60p 481.45p 461.20p 464.00p 10515014
14/03/2016 469.90p 490.90p 467.85p 483.55p 10067459
11/03/2016 459.00p 475.37p 448.57p 467.80p 9030733
10/03/2016 469.90p 478.10p 448.50p 448.50p 13191179
09/03/2016 477.00p 484.95p 464.00p 469.50p 8818991
08/03/2016 474.55p 500.00p 470.00p 480.50p 16555898
07/03/2016 477.05p 489.10p 464.25p 481.75p 11235640
04/03/2016 474.05p 487.70p 471.95p 486.10p 11201354
03/03/2016 455.00p 489.00p 452.00p 469.95p 11865245
02/03/2016 438.65p 458.45p 437.45p 454.85p 12560129
01/03/2016 430.65p 439.00p 425.65p 431.95p 9090563
29/02/2016 419.45p 436.40p 410.00p 430.45p 14200269
26/02/2016 393.00p 433.10p 391.45p 430.00p 16655712
25/02/2016 395.85p 405.15p 389.10p 398.70p 10174492
24/02/2016 406.95p 406.95p 378.50p 389.10p 17435940
23/02/2016 432.00p 436.30p 383.85p 406.95p 16570943
22/02/2016 424.60p 439.35p 418.10p 436.30p 8744671
19/02/2016 422.10p 430.45p 409.70p 414.60p 8702561
18/02/2016 447.70p 451.40p 419.30p 421.80p 9564136
17/02/2016 430.45p 446.50p 428.20p 446.25p 14874331
16/02/2016 453.10p 454.55p 417.88p 428.85p 11398917
15/02/2016 441.25p 453.90p 435.75p 453.05p 9034958
12/02/2016 394.00p 429.00p 393.35p 429.00p 13057126
11/02/2016 406.10p 409.45p 373.40p 386.65p 11531408
10/02/2016 406.20p 413.65p 396.30p 407.40p 12483080
09/02/2016 427.85p 430.70p 398.05p 403.30p 10384024
08/02/2016 464.30p 469.90p 426.94p 427.00p 10979765
05/02/2016 440.00p 459.85p 431.65p 453.05p 10334203
04/02/2016 424.70p 445.75p 420.70p 437.45p 16844026
03/02/2016 430.70p 434.00p 404.65p 414.20p 14245415
02/02/2016 457.85p 457.85p 425.80p 432.70p 10909969
01/02/2016 472.45p 475.15p 450.00p 460.00p 7640325
29/01/2016 468.45p 471.00p 459.65p 471.00p 11937318
28/01/2016 470.85p 484.90p 457.25p 459.45p 9045964
27/01/2016 477.00p 480.80p 463.65p 471.35p 8604355
26/01/2016 470.35p 480.45p 459.60p 477.30p 9135370
25/01/2016 493.95p 494.05p 474.60p 478.15p 7273402
22/01/2016 488.40p 494.10p 481.00p 488.50p 8698344
21/01/2016 466.80p 482.10p 455.50p 479.25p 9105739
20/01/2016 479.00p 480.84p 463.05p 467.00p 9691049
19/01/2016 500.00p 503.90p 486.95p 491.00p 9174874
18/01/2016 496.10p 505.60p 487.15p 489.10p 10972695
15/01/2016 513.50p 518.80p 493.80p 496.30p 10408104
14/01/2016 511.00p 523.90p 494.70p 518.80p 12052679
13/01/2016 517.60p 524.00p 512.90p 516.30p 6580384
12/01/2016 509.60p 520.60p 500.70p 513.90p 8403234
11/01/2016 505.40p 519.50p 503.80p 506.60p 7522902
08/01/2016 509.30p 523.20p 503.70p 505.50p 9080628
07/01/2016 501.00p 509.60p 492.90p 505.80p 10959932
06/01/2016 530.40p 531.68p 507.20p 515.60p 8294678
05/01/2016 546.30p 546.30p 521.40p 532.30p 8238411
04/01/2016 551.20p 563.70p 529.30p 541.70p 11103672
31/12/2015 566.20p 568.50p 560.40p 563.70p 1134541
30/12/2015 578.40p 579.90p 565.30p 566.10p 4533733
29/12/2015 586.50p 587.30p 577.30p 580.80p 4672112
24/12/2015 587.80p 590.70p 584.90p 589.00p 2785474
23/12/2015 566.00p 588.00p 565.20p 583.60p 6646766
22/12/2015 554.20p 561.40p 553.80p 560.40p 5355477
21/12/2015 549.00p 565.60p 544.70p 549.00p 9622339
18/12/2015 545.00p 556.70p 544.70p 551.60p 14588530
17/12/2015 530.40p 559.50p 525.20p 549.90p 22000718
16/12/2015 485.60p 514.10p 483.70p 512.70p 18708814
15/12/2015 481.90p 484.00p 476.32p 482.00p 15230701
14/12/2015 498.00p 501.90p 475.55p 476.20p 13074318
11/12/2015 509.00p 515.10p 491.00p 495.35p 12566135
10/12/2015 513.10p 518.90p 507.60p 509.20p 9931784
09/12/2015 518.70p 521.90p 505.00p 515.70p 11280063
08/12/2015 522.60p 530.20p 517.40p 519.60p 13822579
07/12/2015 527.00p 529.70p 519.00p 524.20p 17432488
04/12/2015 528.60p 536.00p 514.20p 524.80p 15252516
03/12/2015 542.00p 547.80p 525.10p 528.80p 18666884
02/12/2015 556.10p 558.90p 540.16p 541.80p 16855806
01/12/2015 564.00p 573.10p 554.30p 556.70p 13654945
30/11/2015 556.60p 560.30p 548.60p 557.20p 14361306
27/11/2015 561.10p 561.90p 555.60p 558.50p 7570883
26/11/2015 559.90p 571.30p 552.60p 565.60p 7806523
25/11/2015 555.00p 566.60p 554.80p 561.20p 18348466
24/11/2015 558.00p 559.10p 546.10p 550.10p 10306560
23/11/2015 566.60p 568.10p 550.20p 560.00p 9322475
20/11/2015 567.94p 573.65p 563.46p 565.18p 15078087
19/11/2015 561.37p 566.89p 555.28p 564.42p 7750999
18/11/2015 553.47p 559.85p 551.19p 558.99p 18655110
17/11/2015 551.09p 559.66p 547.95p 554.33p 6084896
16/11/2015 543.38p 558.99p 542.52p 548.05p 8668332
13/11/2015 555.75p 561.85p 544.71p 546.52p 12164071
12/11/2015 567.27p 573.10p 552.90p 554.04p 13990310
11/11/2015 577.74p 578.50p 562.61p 565.18p 10671475
10/11/2015 588.21p 588.97p 569.94p 570.70p 9506313
09/11/2015 594.87p 602.77p 581.74p 582.21p 13093600
06/11/2015 604.39p 604.96p 585.07p 585.07p 13513833
05/11/2015 634.75p 634.75p 594.78p 596.78p 13176162
04/11/2015 635.33p 656.93p 621.52p 636.94p 14244506
03/11/2015 647.22p 652.36p 602.49p 633.90p 17768430
02/11/2015 678.63p 685.68p 666.54p 679.20p 6176672
30/10/2015 691.58p 698.91p 680.44p 686.63p 6041484
29/10/2015 703.66p 703.81p 680.54p 688.44p 7171414
28/10/2015 690.43p 711.09p 689.10p 707.57p 5499528
27/10/2015 700.43p 702.24p 691.58p 691.96p 4014562
26/10/2015 705.66p 709.47p 700.14p 702.43p 3594676
23/10/2015 709.38p 723.75p 694.15p 708.33p 7408818
22/10/2015 689.01p 705.28p 680.54p 703.38p 6983043
21/10/2015 697.67p 707.19p 679.96p 686.53p 9290412
20/10/2015 698.24p 698.91p 686.91p 695.00p 4265793
19/10/2015 711.85p 715.28p 696.72p 698.91p 5406098
16/10/2015 712.23p 719.65p 708.42p 711.95p 5441474
15/10/2015 699.86p 714.05p 699.29p 709.09p 7651010
14/10/2015 695.57p 698.62p 687.29p 692.91p 5559749
13/10/2015 714.90p 714.90p 696.72p 703.19p 6339699
12/10/2015 744.88p 746.21p 722.80p 725.94p 5767874
09/10/2015 719.27p 753.63p 714.23p 748.78p 9046963
08/10/2015 704.33p 722.13p 698.62p 712.61p 7781599
07/10/2015 685.29p 726.79p 680.25p 705.66p 10570337
06/10/2015 666.64p 685.68p 661.50p 679.68p 6665206
05/10/2015 647.22p 679.20p 643.99p 674.82p 11708149
02/10/2015 628.19p 647.70p 625.43p 634.56p 8078568
01/10/2015 617.91p 631.80p 611.44p 616.57p 7297018
30/09/2015 609.82p 612.39p 601.92p 609.91p 7440436
29/09/2015 587.26p 599.35p 583.07p 594.02p 9424627
28/09/2015 624.47p 625.55p 590.21p 597.54p 8120184
25/09/2015 630.09p 631.99p 620.57p 628.38p 7760342
24/09/2015 635.99p 639.42p 617.05p 618.67p 9590346
23/09/2015 641.04p 645.32p 635.61p 635.61p 8704165
22/09/2015 668.16p 671.02p 635.13p 640.56p 12494364
21/09/2015 671.68p 680.63p 656.93p 658.74p 13073851
18/09/2015 699.76p 709.66p 670.35p 687.86p 18188866
17/09/2015 702.43p 706.04p 689.20p 705.38p 8897862
16/09/2015 692.91p 701.67p 690.24p 699.67p 7563887
15/09/2015 668.73p 690.62p 659.60p 686.34p 7228696
14/09/2015 683.77p 689.10p 668.07p 669.40p 6175836
11/09/2015 682.15p 687.20p 675.87p 681.30p 5995288
10/09/2015 700.43p 703.66p 678.54p 679.20p 8797379
09/09/2015 691.86p 723.94p 687.19p 708.14p 13806948
08/09/2015 672.06p 691.20p 672.06p 686.44p 6197549
07/09/2015 684.44p 686.91p 662.55p 667.59p 6550567
04/09/2015 698.62p 702.81p 675.40p 678.92p 9794075
03/09/2015 690.82p 706.61p 682.06p 705.66p 11444598
02/09/2015 691.01p 693.63p 675.59p 683.11p 7410250
01/09/2015 727.46p 727.55p 688.05p 689.29p 12170886
28/08/2015 725.18p 730.41p 704.24p 728.13p 16355362
27/08/2015 694.81p 721.94p 689.86p 720.51p 15503494
26/08/2015 701.57p 703.38p 673.21p 673.21p 17556986
25/08/2015 720.99p 742.50p 706.61p 709.09p 14620330
24/08/2015 718.89p 724.32p 687.39p 709.09p 23019892
21/08/2015 763.15p 776.48p 742.50p 742.50p 10666810
20/08/2015 780.47p 794.37p 773.43p 775.53p 8148880
19/08/2015 802.56p 805.89p 785.23p 786.19p 7520716
18/08/2015 809.03p 812.45p 802.27p 807.79p 4379344
17/08/2015 823.59p 824.83p 804.84p 811.41p 5973123
14/08/2015 829.02p 829.59p 818.55p 822.35p 6170650
13/08/2015 838.25p 847.58p 826.07p 828.16p 6841139
12/08/2015 851.86p 867.85p 829.97p 838.44p 14594309
11/08/2015 870.32p 870.32p 857.95p 863.38p 9442813
10/08/2015 888.69p 888.73p 862.52p 872.80p 15412675
07/08/2015 890.88p 897.55p 879.37p 881.75p 5039394
06/08/2015 904.59p 904.59p 878.32p 892.88p 8828054
05/08/2015 911.25p 965.12p 884.32p 908.68p 13554712
04/08/2015 925.91p 926.67p 901.26p 906.68p 6925436
03/08/2015 928.29p 935.33p 924.48p 927.15p 3464908
31/07/2015 937.33p 938.00p 925.24p 932.95p 4121766
30/07/2015 936.19p 947.90p 932.10p 935.71p 3976741
29/07/2015 927.72p 937.81p 924.72p 934.86p 3943927
28/07/2015 929.24p 932.76p 922.58p 923.82p 3263472
27/07/2015 918.49p 936.09p 913.82p 923.91p 5779269
24/07/2015 930.38p 940.85p 919.72p 921.34p 4308486
23/07/2015 950.94p 953.23p 931.14p 931.52p 6635698
22/07/2015 966.08p 973.69p 946.18p 947.80p 6607446
21/07/2015 979.40p 981.30p 966.08p 972.74p 3395392
20/07/2015 975.59p 985.18p 972.74p 977.02p 3791692
17/07/2015 981.30p 983.78p 963.56p 967.98p 3427833
16/07/2015 971.79p 982.73p 968.45p 977.50p 2655311
15/07/2015 969.88p 977.50p 963.46p 967.50p 4137965
14/07/2015 967.50p 975.12p 962.74p 971.31p 2633678
13/07/2015 972.26p 975.59p 959.41p 966.55p 4444354
10/07/2015 962.27p 966.08p 953.70p 958.94p 4873564
09/07/2015 952.75p 956.56p 936.19p 944.85p 7367638
08/07/2015 940.38p 975.59p 914.30p 936.66p 14673877
07/07/2015 973.21p 978.45p 948.66p 950.56p 4853320
06/07/2015 975.12p 982.73p 966.08p 975.12p 4521330
03/07/2015 999.86p 1,006.90p 976.54p 981.30p 4197286
02/07/2015 994.63p 1,009.86p 981.30p 1,002.72p 4815386
01/07/2015 976.54p 1,002.72p 973.21p 988.92p 4755276
30/06/2015 974.64p 986.54p 969.88p 969.88p 5490340
29/06/2015 969.41p 987.49p 968.93p 975.59p 5369527
26/06/2015 1,004.15p 1,012.24p 995.10p 1,004.15p 3562544
25/06/2015 1,009.38p 1,013.19p 1,004.62p 1,010.81p 6228730
24/06/2015 1,010.81p 1,019.85p 1,008.43p 1,014.62p 4397447
23/06/2015 1,013.67p 1,018.59p 1,008.73p 1,012.24p 6726267
22/06/2015 1,007.48p 1,015.24p 996.06p 1,010.81p 5570756
19/06/2015 982.26p 994.63p 977.93p 994.63p 15598336
18/06/2015 973.21p 995.82p 970.36p 985.59p 6313915

*Close Price adjusted for both dividends and splits