Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/01/2013 1,589.50p 1,606.64p 1,582.84p 1,594.26p 2175397
29/01/2013 1,588.08p 1,591.88p 1,576.18p 1,591.41p 2570427
28/01/2013 1,586.17p 1,600.15p 1,577.13p 1,583.79p 4345130
25/01/2013 1,596.64p 1,607.59p 1,578.56p 1,584.27p 4690336
24/01/2013 1,590.45p 1,607.59p 1,586.17p 1,601.40p 3425970
23/01/2013 1,558.57p 1,594.74p 1,556.67p 1,589.03p 5238044
22/01/2013 1,577.13p 1,583.79p 1,556.19p 1,558.09p 3309195
21/01/2013 1,581.41p 1,589.50p 1,569.04p 1,583.79p 1572776
18/01/2013 1,588.08p 1,593.79p 1,563.33p 1,575.23p 4130049
17/01/2013 1,578.56p 1,594.26p 1,570.94p 1,583.79p 3159364
16/01/2013 1,592.36p 1,593.79p 1,568.56p 1,579.03p 3572319
15/01/2013 1,601.40p 1,602.21p 1,589.03p 1,598.07p 3157788
14/01/2013 1,599.50p 1,608.54p 1,595.69p 1,601.88p 3112581
11/01/2013 1,594.26p 1,606.64p 1,592.36p 1,599.50p 4323290
10/01/2013 1,591.41p 1,618.22p 1,579.39p 1,589.50p 4761879
09/01/2013 1,538.11p 1,584.74p 1,538.11p 1,577.61p 4756610
08/01/2013 1,534.77p 1,558.57p 1,529.06p 1,529.06p 3482972
07/01/2013 1,560.00p 1,569.99p 1,540.01p 1,544.29p 3165615
04/01/2013 1,534.30p 1,562.85p 1,533.88p 1,554.76p 3199886
03/01/2013 1,532.40p 1,540.96p 1,525.26p 1,540.49p 2622382
02/01/2013 1,515.74p 1,547.62p 1,511.93p 1,532.40p 3373347
31/12/2012 1,488.61p 1,498.83p 1,480.52p 1,497.65p 843845
28/12/2012 1,507.65p 1,509.08p 1,493.85p 1,499.08p 1799466
27/12/2012 1,495.75p 1,509.55p 1,486.71p 1,505.74p 1724264
24/12/2012 1,499.08p 1,505.40p 1,490.52p 1,503.84p 744085
21/12/2012 1,499.08p 1,510.03p 1,476.24p 1,503.37p 6721172
20/12/2012 1,481.47p 1,514.31p 1,478.62p 1,507.17p 6698956
19/12/2012 1,441.97p 1,493.85p 1,441.97p 1,492.42p 6367078
18/12/2012 1,426.75p 1,447.69p 1,422.22p 1,441.02p 4221010
17/12/2012 1,421.03p 1,429.60p 1,413.42p 1,427.70p 1687304
14/12/2012 1,421.03p 1,430.55p 1,419.61p 1,425.32p 3099842
13/12/2012 1,418.18p 1,436.26p 1,415.32p 1,428.65p 3365124
12/12/2012 1,416.28p 1,424.37p 1,408.04p 1,420.08p 2992366
11/12/2012 1,421.99p 1,429.50p 1,414.85p 1,416.28p 2772672
10/12/2012 1,411.99p 1,441.50p 1,394.86p 1,425.32p 4045612
07/12/2012 1,427.22p 1,427.22p 1,402.95p 1,413.90p 3391730
06/12/2012 1,418.18p 1,451.97p 1,416.28p 1,428.17p 6368262
05/12/2012 1,402.95p 1,425.32p 1,401.05p 1,416.75p 3964361
04/12/2012 1,392.00p 1,400.10p 1,389.63p 1,399.14p 3570506
03/12/2012 1,384.87p 1,408.19p 1,384.87p 1,395.34p 2206852
30/11/2012 1,392.48p 1,399.19p 1,384.73p 1,384.87p 2594931
29/11/2012 1,379.16p 1,403.90p 1,374.86p 1,395.34p 3344410
28/11/2012 1,360.60p 1,376.30p 1,351.08p 1,373.92p 2157105
27/11/2012 1,367.26p 1,375.35p 1,359.84p 1,370.59p 2923422
26/11/2012 1,359.64p 1,368.35p 1,353.93p 1,368.21p 2123416
23/11/2012 1,374.40p 1,377.01p 1,365.35p 1,368.21p 2073896
22/11/2012 1,374.40p 1,377.47p 1,361.55p 1,374.87p 2583760
21/11/2012 1,377.73p 1,391.05p 1,368.69p 1,370.59p 2855411
20/11/2012 1,377.25p 1,386.29p 1,369.16p 1,381.54p 3064105
19/11/2012 1,359.64p 1,390.58p 1,355.84p 1,384.87p 3842632
16/11/2012 1,370.59p 1,380.11p 1,346.32p 1,346.32p 3360554
15/11/2012 1,365.83p 1,375.35p 1,354.41p 1,372.02p 2830550
14/11/2012 1,384.39p 1,390.10p 1,370.59p 1,374.40p 2885905
13/11/2012 1,372.49p 1,390.58p 1,364.40p 1,390.58p 3283830
12/11/2012 1,372.49p 1,386.29p 1,365.83p 1,373.92p 2878729
09/11/2012 1,376.30p 1,384.39p 1,355.84p 1,369.16p 3485546
08/11/2012 1,382.49p 1,390.58p 1,373.86p 1,376.78p 2167034
07/11/2012 1,403.43p 1,411.99p 1,372.02p 1,373.44p 2998248
06/11/2012 1,398.67p 1,408.66p 1,389.45p 1,397.72p 5001766
05/11/2012 1,411.04p 1,421.99p 1,402.00p 1,411.52p 3052461
02/11/2012 1,411.04p 1,432.93p 1,403.90p 1,424.84p 3330028
01/11/2012 1,401.52p 1,418.18p 1,394.86p 1,411.04p 3099837
31/10/2012 1,412.47p 1,422.89p 1,391.05p 1,392.96p 4363513
30/10/2012 1,419.61p 1,430.55p 1,386.77p 1,411.99p 4492798
29/10/2012 1,423.89p 1,439.59p 1,408.19p 1,425.32p 2592784
26/10/2012 1,421.03p 1,435.79p 1,407.23p 1,426.75p 3413240
25/10/2012 1,409.61p 1,449.11p 1,405.81p 1,432.93p 4681631
24/10/2012 1,409.14p 1,427.70p 1,396.29p 1,415.32p 5658003
23/10/2012 1,411.04p 1,416.75p 1,387.72p 1,404.38p 3430480
22/10/2012 1,413.42p 1,427.22p 1,405.33p 1,408.66p 3708512
19/10/2012 1,410.09p 1,424.37p 1,407.23p 1,416.28p 5736746
18/10/2012 1,413.90p 1,418.66p 1,386.77p 1,414.85p 4160880
17/10/2012 1,400.10p 1,426.75p 1,393.43p 1,415.32p 5577555
16/10/2012 1,398.19p 1,409.14p 1,392.48p 1,407.23p 4174407
15/10/2012 1,362.02p 1,395.34p 1,362.02p 1,391.05p 6442587
12/10/2012 1,335.37p 1,369.16p 1,330.14p 1,358.69p 8421224
11/10/2012 1,311.58p 1,336.05p 1,311.58p 1,328.23p 6635940
10/10/2012 1,330.61p 1,335.37p 1,310.15p 1,313.48p 3819658
09/10/2012 1,343.94p 1,343.94p 1,323.95p 1,332.04p 2541616
08/10/2012 1,343.46p 1,352.72p 1,324.90p 1,338.70p 2505981
05/10/2012 1,349.65p 1,361.07p 1,342.04p 1,355.84p 4109776
04/10/2012 1,346.79p 1,355.84p 1,330.14p 1,340.13p 4344094
03/10/2012 1,342.51p 1,345.37p 1,324.90p 1,336.32p 4078875
02/10/2012 1,355.84p 1,368.21p 1,338.23p 1,342.51p 3396086
01/10/2012 1,333.47p 1,368.69p 1,333.47p 1,366.31p 2848522
28/09/2012 1,358.22p 1,358.22p 1,330.99p 1,332.52p 4141952
27/09/2012 1,352.51p 1,358.64p 1,332.52p 1,352.51p 3101068
26/09/2012 1,371.07p 1,378.68p 1,332.04p 1,340.13p 4610086
25/09/2012 1,389.63p 1,407.77p 1,350.60p 1,387.25p 6699735
24/09/2012 1,408.66p 1,422.94p 1,393.91p 1,409.14p 3077505
21/09/2012 1,401.52p 1,418.18p 1,390.10p 1,415.80p 6660118
20/09/2012 1,404.38p 1,408.66p 1,373.44p 1,390.10p 4979906
19/09/2012 1,414.37p 1,416.16p 1,400.10p 1,411.04p 3972115
18/09/2012 1,431.98p 1,434.84p 1,399.62p 1,410.09p 4906484
17/09/2012 1,426.27p 1,444.35p 1,421.03p 1,441.02p 5878006
14/09/2012 1,405.81p 1,438.64p 1,380.88p 1,433.88p 12094699
13/09/2012 1,360.60p 1,390.10p 1,359.64p 1,381.54p 5977974
12/09/2012 1,359.17p 1,374.40p 1,349.88p 1,361.07p 4250934
11/09/2012 1,347.75p 1,362.02p 1,343.94p 1,359.17p 3339012
10/09/2012 1,351.55p 1,362.98p 1,345.37p 1,356.31p 3723478
07/09/2012 1,347.27p 1,358.69p 1,335.85p 1,356.31p 7069447
06/09/2012 1,317.29p 1,354.88p 1,306.82p 1,349.65p 5056821
05/09/2012 1,296.83p 1,311.58p 1,290.16p 1,307.29p 3983073
04/09/2012 1,316.81p 1,322.52p 1,294.45p 1,298.25p 4030186
03/09/2012 1,326.33p 1,340.13p 1,315.86p 1,323.00p 1784260
31/08/2012 1,330.14p 1,343.46p 1,315.86p 1,324.43p 4702585
30/08/2012 1,332.52p 1,341.08p 1,327.76p 1,333.47p 2602432
29/08/2012 1,352.51p 1,356.31p 1,330.61p 1,338.23p 3217862
28/08/2012 1,345.37p 1,354.88p 1,343.46p 1,349.17p 3421893
24/08/2012 1,328.71p 1,354.41p 1,323.95p 1,344.89p 2860749
23/08/2012 1,339.66p 1,349.13p 1,319.67p 1,327.28p 3808064
22/08/2012 1,350.60p 1,357.26p 1,334.42p 1,335.37p 2956964
21/08/2012 1,336.80p 1,370.59p 1,250.33p 1,365.83p 4260850
20/08/2012 1,345.84p 1,354.88p 1,318.72p 1,332.04p 3084910
17/08/2012 1,353.46p 1,361.07p 1,345.84p 1,351.55p 4752998
16/08/2012 1,361.07p 1,361.07p 1,338.57p 1,350.13p 5266918
15/08/2012 1,370.59p 1,407.54p 1,332.52p 1,357.74p 15815646
14/08/2012 1,283.02p 1,303.96p 1,279.22p 1,303.96p 7480858
13/08/2012 1,283.02p 1,288.26p 1,260.18p 1,269.22p 6170636
10/08/2012 1,298.25p 1,307.00p 1,256.85p 1,262.56p 7458364
09/08/2012 1,287.31p 1,312.74p 1,255.03p 1,297.30p 14720882
08/08/2012 1,189.75p 1,294.45p 1,142.16p 1,252.09p 35765944
07/08/2012 1,199.27p 1,371.62p 1,039.36p 1,169.28p 81733440
06/08/2012 1,491.47p 1,526.68p 1,399.14p 1,399.14p 4981038
03/08/2012 1,429.13p 1,500.03p 1,424.84p 1,491.47p 4901891
02/08/2012 1,443.88p 1,469.10p 1,416.28p 1,426.75p 4465118
01/08/2012 1,421.99p 1,474.81p 1,418.18p 1,444.35p 5996282
31/07/2012 1,426.75p 1,432.46p 1,393.91p 1,393.91p 3302838
30/07/2012 1,429.60p 1,434.36p 1,414.37p 1,432.93p 2651773
27/07/2012 1,402.47p 1,430.08p 1,387.72p 1,421.03p 3082278
26/07/2012 1,374.87p 1,411.99p 1,362.02p 1,395.81p 3444708
25/07/2012 1,359.64p 1,387.72p 1,359.64p 1,372.02p 1999953
24/07/2012 1,392.00p 1,395.34p 1,354.41p 1,360.12p 2991034
23/07/2012 1,402.00p 1,407.23p 1,370.59p 1,387.25p 2841768
20/07/2012 1,441.50p 1,445.31p 1,414.85p 1,420.56p 5917625
19/07/2012 1,416.75p 1,447.69p 1,412.47p 1,445.78p 5656468
18/07/2012 1,389.15p 1,415.80p 1,380.11p 1,413.42p 2652869
17/07/2012 1,401.05p 1,405.81p 1,378.68p 1,380.58p 2193496
16/07/2012 1,398.67p 1,407.71p 1,393.43p 1,399.14p 2616884
13/07/2012 1,382.01p 1,411.99p 1,375.15p 1,402.95p 3407176
12/07/2012 1,379.16p 1,379.16p 1,353.46p 1,375.35p 4501468
11/07/2012 1,374.40p 1,395.81p 1,368.69p 1,386.77p 2693106
10/07/2012 1,356.31p 1,385.82p 1,352.03p 1,380.58p 2597984
09/07/2012 1,358.22p 1,369.16p 1,345.37p 1,354.88p 2180915
06/07/2012 1,364.88p 1,373.92p 1,351.55p 1,358.22p 2035724
05/07/2012 1,371.07p 1,388.20p 1,357.74p 1,364.88p 3091822
04/07/2012 1,371.54p 1,380.58p 1,341.83p 1,376.78p 3656476
03/07/2012 1,350.60p 1,380.58p 1,350.60p 1,377.73p 3849449
02/07/2012 1,324.43p 1,353.93p 1,317.76p 1,350.60p 4554742
29/06/2012 1,346.79p 1,350.60p 1,314.43p 1,317.76p 5518013
28/06/2012 1,316.34p 1,316.34p 1,274.46p 1,309.20p 5635882
27/06/2012 1,280.17p 1,308.72p 1,269.70p 1,308.72p 4694508
26/06/2012 1,303.01p 1,303.01p 1,268.75p 1,269.70p 3837557
25/06/2012 1,313.96p 1,320.62p 1,282.55p 1,289.21p 3293531
22/06/2012 1,331.09p 1,342.51p 1,315.39p 1,319.19p 4163052
21/06/2012 1,361.07p 1,371.54p 1,341.70p 1,342.04p 3961114
20/06/2012 1,351.08p 1,376.30p 1,347.50p 1,370.11p 4093566
19/06/2012 1,308.25p 1,357.74p 1,308.25p 1,348.70p 6274800
18/06/2012 1,337.28p 1,345.37p 1,291.35p 1,302.54p 5797824
15/06/2012 1,317.29p 1,331.88p 1,294.92p 1,325.38p 32633724
14/06/2012 1,290.16p 1,312.53p 1,277.31p 1,308.72p 10187129
13/06/2012 1,304.44p 1,311.58p 1,282.55p 1,294.45p 5298674
12/06/2012 1,282.55p 1,313.96p 1,278.26p 1,310.15p 5213089
11/06/2012 1,326.33p 1,333.95p 1,273.98p 1,282.55p 5601367
08/06/2012 1,304.44p 1,307.29p 1,290.16p 1,294.92p 3126682
07/06/2012 1,289.21p 1,329.19p 1,282.55p 1,316.34p 5462701
06/06/2012 1,243.05p 1,283.02p 1,240.19p 1,283.02p 5696560
01/06/2012 1,246.86p 1,260.18p 1,225.44p 1,229.25p 3857695
31/05/2012 1,249.71p 1,257.33p 1,229.49p 1,245.90p 5490749
30/05/2012 1,259.70p 1,261.61p 1,232.10p 1,241.14p 2546494
29/05/2012 1,273.98p 1,282.07p 1,248.76p 1,263.99p 2821082
28/05/2012 1,274.93p 1,290.64p 1,261.13p 1,264.94p 2178129
25/05/2012 1,276.84p 1,289.69p 1,250.19p 1,263.04p 2906128
24/05/2012 1,266.37p 1,284.93p 1,258.28p 1,272.55p 3089178
23/05/2012 1,275.89p 1,282.55p 1,248.28p 1,248.28p 3322927
22/05/2012 1,276.84p 1,300.63p 1,261.61p 1,296.83p 3905224
21/05/2012 1,225.44p 1,268.75p 1,224.96p 1,264.46p 5568945
18/05/2012 1,240.19p 1,255.42p 1,224.49p 1,224.49p 6683042
17/05/2012 1,298.25p 1,303.01p 1,252.09p 1,253.99p 4956134
16/05/2012 1,280.17p 1,312.53p 1,263.51p 1,298.25p 5063484
15/05/2012 1,307.29p 1,316.34p 1,278.26p 1,289.21p 4481474
14/05/2012 1,288.26p 1,303.96p 1,283.02p 1,301.58p 4685451
11/05/2012 1,299.68p 1,311.10p 1,282.07p 1,302.06p 4395669
10/05/2012 1,314.43p 1,315.39p 1,289.69p 1,310.63p 6269706
09/05/2012 1,317.76p 1,326.81p 1,286.36p 1,307.29p 5789410
08/05/2012 1,355.36p 1,364.31p 1,305.87p 1,305.87p 9077105
04/05/2012 1,385.82p 1,388.73p 1,340.13p 1,353.93p 6471937
03/05/2012 1,392.96p 1,404.19p 1,381.06p 1,384.39p 4741572
02/05/2012 1,446.73p 1,450.54p 1,378.68p 1,382.96p 9148050
01/05/2012 1,441.02p 1,443.42p 1,432.93p 1,439.12p 2812708
30/04/2012 1,456.25p 1,456.25p 1,429.60p 1,433.41p 5962122
27/04/2012 1,429.13p 1,454.13p 1,422.94p 1,449.59p 7544070
26/04/2012 1,451.49p 1,453.87p 1,425.79p 1,444.35p 4121306
25/04/2012 1,453.40p 1,455.78p 1,441.50p 1,446.73p 4258980
24/04/2012 1,433.41p 1,449.11p 1,420.56p 1,448.16p 3252204
23/04/2012 1,449.59p 1,450.06p 1,419.61p 1,429.13p 4094994
20/04/2012 1,449.59p 1,465.77p 1,443.40p 1,460.53p 3261530
19/04/2012 1,456.25p 1,468.15p 1,440.43p 1,448.64p 3685897
18/04/2012 1,474.81p 1,474.81p 1,441.97p 1,446.73p 3867106
17/04/2012 1,436.26p 1,478.62p 1,429.13p 1,478.14p 4911959

*Close Price adjusted for both dividends and splits