Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/09/2010 1,743.62p 1,778.01p 1,743.62p 1,770.21p 5091214
13/09/2010 1,752.33p 1,765.17p 1,739.95p 1,748.21p 4232960
10/09/2010 1,744.08p 1,764.25p 1,737.66p 1,740.41p 4226246
09/09/2010 1,706.94p 1,760.13p 1,706.02p 1,756.00p 5325752
08/09/2010 1,691.81p 1,723.91p 1,671.18p 1,714.74p 3891101
07/09/2010 1,700.06p 1,711.07p 1,680.35p 1,700.52p 2760348
06/09/2010 1,721.16p 1,721.16p 1,698.23p 1,705.57p 2194497
03/09/2010 1,683.10p 1,728.03p 1,673.01p 1,715.19p 4084406
02/09/2010 1,665.68p 1,697.31p 1,661.55p 1,683.56p 4492591
01/09/2010 1,612.04p 1,672.10p 1,605.16p 1,668.89p 5454432
31/08/2010 1,574.44p 1,603.78p 1,557.48p 1,603.32p 6452062
27/08/2010 1,554.27p 1,601.95p 1,553.81p 1,590.95p 4348243
26/08/2010 1,534.55p 1,572.15p 1,531.80p 1,565.27p 3523908
25/08/2010 1,544.64p 1,561.60p 1,513.00p 1,523.09p 4145748
24/08/2010 1,561.14p 1,565.27p 1,525.38p 1,547.39p 4303190
23/08/2010 1,565.27p 1,584.98p 1,562.06p 1,573.98p 2684392
20/08/2010 1,574.90p 1,586.36p 1,553.35p 1,559.31p 3471120
19/08/2010 1,616.62p 1,625.33p 1,570.77p 1,571.23p 3591927
18/08/2010 1,628.54p 1,629.92p 1,599.66p 1,601.95p 3227418
17/08/2010 1,578.11p 1,632.21p 1,574.44p 1,626.25p 4226326
16/08/2010 1,581.32p 1,584.98p 1,551.06p 1,572.61p 3654435
13/08/2010 1,620.75p 1,629.00p 1,565.73p 1,573.06p 7376380
12/08/2010 1,600.12p 1,624.41p 1,591.86p 1,600.12p 4364491
11/08/2010 1,659.72p 1,660.63p 1,602.87p 1,602.87p 5391301
10/08/2010 1,684.02p 1,694.56p 1,669.80p 1,678.97p 4086964
09/08/2010 1,683.56p 1,693.66p 1,680.81p 1,692.73p 3040076
06/08/2010 1,667.05p 1,691.35p 1,659.26p 1,667.05p 4792422
05/08/2010 1,662.01p 1,665.22p 1,641.84p 1,652.38p 5541652
04/08/2010 1,705.11p 1,713.36p 1,620.75p 1,654.22p 11279810
03/08/2010 1,699.15p 1,749.62p 1,690.90p 1,744.54p 6429504
02/08/2010 1,710.15p 1,732.16p 1,699.15p 1,706.94p 5944188
30/07/2010 1,705.57p 1,715.70p 1,682.18p 1,689.06p 4357766
29/07/2010 1,713.36p 1,745.91p 1,706.48p 1,706.48p 4800338
28/07/2010 1,747.29p 1,767.10p 1,709.23p 1,713.82p 7477512
27/07/2010 1,694.56p 1,751.87p 1,691.35p 1,741.33p 8249814
26/07/2010 1,673.93p 1,696.40p 1,660.18p 1,696.40p 4596476
23/07/2010 1,668.89p 1,675.77p 1,643.67p 1,672.56p 6112298
22/07/2010 1,613.87p 1,693.19p 1,611.58p 1,689.06p 6321882
21/07/2010 1,608.37p 1,630.37p 1,607.91p 1,622.12p 5375367
20/07/2010 1,601.49p 1,609.28p 1,569.40p 1,599.20p 4593215
19/07/2010 1,565.27p 1,615.24p 1,555.64p 1,595.53p 3638066
16/07/2010 1,603.78p 1,623.77p 1,564.35p 1,564.35p 5176595
15/07/2010 1,614.79p 1,636.34p 1,597.36p 1,601.95p 6071824
14/07/2010 1,612.95p 1,628.54p 1,601.95p 1,626.71p 4065760
13/07/2010 1,579.02p 1,627.62p 1,579.02p 1,618.91p 4483447
12/07/2010 1,567.10p 1,596.91p 1,554.27p 1,583.61p 2619036
09/07/2010 1,564.35p 1,595.53p 1,543.26p 1,575.82p 4941234
08/07/2010 1,574.90p 1,584.07p 1,547.03p 1,553.81p 5987941
07/07/2010 1,503.83p 1,557.48p 1,480.45p 1,552.89p 4460256
06/07/2010 1,486.41p 1,532.72p 1,484.12p 1,522.63p 5430064
05/07/2010 1,480.91p 1,486.87p 1,463.03p 1,474.49p 2122399
02/07/2010 1,484.12p 1,500.62p 1,465.32p 1,477.24p 5244448
01/07/2010 1,494.66p 1,496.96p 1,456.61p 1,467.61p 7063324
30/06/2010 1,522.17p 1,551.06p 1,497.87p 1,504.75p 6710435
29/06/2010 1,544.18p 1,554.27p 1,507.50p 1,521.71p 6202786
28/06/2010 1,586.36p 1,595.53p 1,546.93p 1,568.02p 7112600
25/06/2010 1,580.86p 1,623.04p 1,568.94p 1,597.36p 5775986
24/06/2010 1,619.83p 1,619.83p 1,568.02p 1,568.48p 4488028
23/06/2010 1,623.04p 1,638.63p 1,596.91p 1,611.58p 4076126
22/06/2010 1,623.96p 1,639.54p 1,614.33p 1,636.34p 5880867
21/06/2010 1,634.96p 1,656.05p 1,621.21p 1,643.67p 7965253
18/06/2010 1,602.87p 1,619.83p 1,584.98p 1,617.08p 12627587
17/06/2010 1,567.10p 1,618.91p 1,559.31p 1,595.07p 8261934
16/06/2010 1,554.27p 1,567.10p 1,537.76p 1,563.89p 7719348
15/06/2010 1,498.33p 1,543.72p 1,485.03p 1,536.39p 5615583
14/06/2010 1,491.45p 1,508.42p 1,482.74p 1,505.21p 6083054
11/06/2010 1,508.42p 1,508.42p 1,462.57p 1,481.37p 5855143
10/06/2010 1,477.24p 1,524.01p 1,461.65p 1,512.09p 5397781
09/06/2010 1,478.62p 1,488.70p 1,446.06p 1,486.87p 5297846
08/06/2010 1,493.75p 1,494.20p 1,434.60p 1,448.81p 7912007
07/06/2010 1,480.91p 1,493.75p 1,467.06p 1,477.24p 4597131
04/06/2010 1,538.68p 1,543.72p 1,471.74p 1,486.87p 5724221
03/06/2010 1,544.64p 1,557.93p 1,526.30p 1,545.10p 5255886
02/06/2010 1,512.09p 1,524.01p 1,491.45p 1,514.38p 4322070
01/06/2010 1,492.83p 1,528.13p 1,470.82p 1,524.01p 5655944
28/05/2010 1,535.93p 1,535.93p 1,492.37p 1,501.08p 11734295
27/05/2010 1,502.92p 1,551.06p 1,467.02p 1,542.35p 9072986
26/05/2010 1,477.24p 1,513.00p 1,465.32p 1,477.24p 7288149
25/05/2010 1,454.32p 1,474.95p 1,421.31p 1,447.44p 8577743
24/05/2010 1,500.17p 1,508.42p 1,465.32p 1,497.41p 5714656
21/05/2010 1,470.82p 1,484.58p 1,412.59p 1,479.07p 13777318
20/05/2010 1,535.47p 1,547.10p 1,450.65p 1,483.66p 8951149
19/05/2010 1,522.17p 1,548.31p 1,513.92p 1,514.84p 8582957
18/05/2010 1,568.94p 1,574.90p 1,537.76p 1,545.10p 5002209
17/05/2010 1,489.16p 1,568.94p 1,484.58p 1,550.60p 9072261
14/05/2010 1,550.60p 1,551.52p 1,470.82p 1,487.33p 8082510
13/05/2010 1,597.82p 1,599.66p 1,535.93p 1,551.06p 5315420
12/05/2010 1,559.77p 1,570.31p 1,517.59p 1,561.60p 9668731
11/05/2010 1,571.69p 1,583.15p 1,524.46p 1,560.69p 6536049
10/05/2010 1,524.46p 1,616.62p 1,510.25p 1,609.74p 12784686
07/05/2010 1,473.57p 1,526.76p 1,412.14p 1,441.48p 12081255
06/05/2010 1,535.93p 1,555.18p 1,462.57p 1,477.70p 8047360
05/05/2010 1,602.87p 1,611.12p 1,520.80p 1,550.14p 9092263
04/05/2010 1,650.55p 1,658.80p 1,586.82p 1,591.86p 6108030
30/04/2010 1,623.04p 1,662.01p 1,610.66p 1,611.12p 6584694
29/04/2010 1,598.74p 1,622.58p 1,589.11p 1,615.24p 4485783
28/04/2010 1,586.36p 1,605.62p 1,568.02p 1,590.95p 9385087
27/04/2010 1,623.04p 1,626.25p 1,587.28p 1,587.28p 6669175
26/04/2010 1,659.72p 1,663.39p 1,624.87p 1,624.87p 3615821
23/04/2010 1,621.21p 1,642.30p 1,597.36p 1,638.63p 6141670
22/04/2010 1,632.21p 1,643.21p 1,599.20p 1,607.45p 4518062
21/04/2010 1,649.63p 1,650.55p 1,613.87p 1,627.62p 5381090
20/04/2010 1,644.13p 1,649.17p 1,627.17p 1,644.13p 2207964
19/04/2010 1,624.41p 1,641.84p 1,609.74p 1,635.88p 3795807
16/04/2010 1,663.39p 1,690.90p 1,631.75p 1,636.34p 6671762
15/04/2010 1,655.13p 1,684.02p 1,653.76p 1,673.01p 4479451
14/04/2010 1,628.54p 1,659.26p 1,613.87p 1,658.80p 5914114
13/04/2010 1,618.91p 1,632.21p 1,611.12p 1,613.87p 3559196
12/04/2010 1,640.46p 1,649.63p 1,616.16p 1,624.87p 3294672
09/04/2010 1,633.13p 1,640.46p 1,615.19p 1,632.21p 3561827
08/04/2010 1,631.75p 1,635.42p 1,607.45p 1,624.41p 3502374
07/04/2010 1,657.43p 1,659.26p 1,641.84p 1,649.17p 2899700
06/04/2010 1,644.59p 1,671.64p 1,641.38p 1,653.76p 4636999
01/04/2010 1,645.96p 1,664.76p 1,639.54p 1,648.26p 4269878
31/03/2010 1,613.87p 1,667.97p 1,613.87p 1,648.26p 7725239
30/03/2010 1,633.13p 1,645.96p 1,616.62p 1,620.29p 4090101
29/03/2010 1,667.05p 1,673.47p 1,632.21p 1,642.75p 4904941
26/03/2010 1,678.06p 1,682.64p 1,653.30p 1,663.39p 5347766
25/03/2010 1,656.05p 1,694.56p 1,655.13p 1,692.73p 6889594
24/03/2010 1,642.30p 1,658.85p 1,632.67p 1,648.71p 6386510
23/03/2010 1,617.08p 1,649.63p 1,610.66p 1,637.25p 5517199
22/03/2010 1,604.70p 1,627.17p 1,586.38p 1,610.20p 5300832
19/03/2010 1,614.79p 1,640.00p 1,614.79p 1,623.50p 10454472
18/03/2010 1,630.37p 1,634.50p 1,614.79p 1,624.41p 4108084
17/03/2010 1,615.24p 1,640.00p 1,614.33p 1,636.34p 5055888
16/03/2010 1,597.82p 1,613.41p 1,596.91p 1,605.62p 3679154
15/03/2010 1,587.28p 1,599.10p 1,586.36p 1,587.74p 4813472
12/03/2010 1,589.11p 1,609.28p 1,581.78p 1,590.49p 4770922
11/03/2010 1,581.78p 1,590.03p 1,564.81p 1,581.32p 4388203
10/03/2010 1,558.85p 1,594.38p 1,555.18p 1,590.03p 5592150
09/03/2010 1,614.79p 1,622.12p 1,569.40p 1,582.23p 11785342
08/03/2010 1,613.87p 1,646.88p 1,604.22p 1,628.54p 6041206
05/03/2010 1,572.61p 1,631.29p 1,571.69p 1,614.33p 9897644
04/03/2010 1,529.51p 1,570.77p 1,517.59p 1,559.31p 8163534
03/03/2010 1,443.31p 1,546.02p 1,443.31p 1,535.01p 15250035
02/03/2010 1,413.97p 1,464.40p 1,395.17p 1,457.98p 7836450
01/03/2010 1,451.57p 1,463.49p 1,367.20p 1,398.84p 12240446
26/02/2010 1,417.18p 1,441.48p 1,406.18p 1,432.31p 7135292
25/02/2010 1,414.43p 1,447.90p 1,394.25p 1,406.18p 7122726
24/02/2010 1,409.38p 1,433.68p 1,394.25p 1,428.18p 6163784
23/02/2010 1,419.93p 1,426.35p 1,397.01p 1,410.76p 5931298
22/02/2010 1,393.34p 1,421.31p 1,385.09p 1,413.05p 4120804
19/02/2010 1,358.03p 1,393.80p 1,351.16p 1,388.29p 8243004
18/02/2010 1,365.83p 1,392.88p 1,358.03p 1,382.79p 5331325
17/02/2010 1,357.12p 1,379.58p 1,344.74p 1,366.29p 4818357
16/02/2010 1,334.65p 1,347.95p 1,315.85p 1,340.61p 3860462
15/02/2010 1,308.06p 1,312.19p 1,301.00p 1,308.52p 2139996
12/02/2010 1,329.61p 1,336.03p 1,269.09p 1,296.14p 5119213
11/02/2010 1,335.11p 1,343.82p 1,295.68p 1,316.31p 3568331
10/02/2010 1,324.56p 1,341.53p 1,300.27p 1,320.90p 5151613
09/02/2010 1,282.38p 1,316.36p 1,279.63p 1,302.10p 5142424
08/02/2010 1,291.10p 1,309.89p 1,253.04p 1,286.51p 5035216
05/02/2010 1,313.56p 1,315.85p 1,263.13p 1,289.72p 8973413
04/02/2010 1,359.41p 1,364.45p 1,283.76p 1,319.52p 9528821
03/02/2010 1,379.58p 1,389.21p 1,352.07p 1,359.41p 3043724
02/02/2010 1,363.08p 1,387.38p 1,349.78p 1,377.29p 4710067
01/02/2010 1,326.40p 1,373.24p 1,321.36p 1,369.96p 3789181
29/01/2010 1,328.23p 1,356.20p 1,317.23p 1,331.44p 6665810
28/01/2010 1,375.46p 1,389.21p 1,313.10p 1,313.10p 8152844
27/01/2010 1,341.07p 1,369.50p 1,325.94p 1,347.49p 7681420
26/01/2010 1,311.27p 1,360.92p 1,302.89p 1,358.03p 9641785
25/01/2010 1,302.10p 1,373.26p 1,295.22p 1,325.02p 8862526
22/01/2010 1,315.40p 1,326.86p 1,275.97p 1,309.43p 11085848
21/01/2010 1,393.34p 1,393.34p 1,311.27p 1,311.27p 11538316
20/01/2010 1,419.01p 1,435.52p 1,377.75p 1,382.79p 4635038
19/01/2010 1,421.76p 1,441.02p 1,399.30p 1,430.02p 3978942
18/01/2010 1,430.48p 1,441.94p 1,421.31p 1,431.39p 2492636
15/01/2010 1,436.89p 1,454.32p 1,422.68p 1,422.68p 8436676
14/01/2010 1,431.85p 1,444.23p 1,417.64p 1,435.98p 4266140
13/01/2010 1,412.14p 1,437.20p 1,408.93p 1,417.64p 4696697
12/01/2010 1,455.23p 1,462.57p 1,408.74p 1,421.31p 5363318
11/01/2010 1,499.71p 1,502.46p 1,456.33p 1,457.98p 3956039
08/01/2010 1,470.82p 1,491.00p 1,462.57p 1,489.16p 4332410
07/01/2010 1,482.28p 1,482.28p 1,443.31p 1,471.28p 6160966
06/01/2010 1,503.37p 1,507.50p 1,471.88p 1,485.03p 2467325
05/01/2010 1,470.36p 1,507.04p 1,464.40p 1,501.08p 4061959
04/01/2010 1,435.98p 1,479.99p 1,435.98p 1,479.99p 2962904
31/12/2009 1,441.94p 1,444.69p 1,425.43p 1,444.23p 766972
30/12/2009 1,444.23p 1,454.32p 1,426.81p 1,427.72p 1244123
29/12/2009 1,433.23p 1,457.98p 1,431.85p 1,457.98p 1387398
24/12/2009 1,432.77p 1,449.73p 1,432.77p 1,443.31p 491085
23/12/2009 1,421.31p 1,455.69p 1,421.31p 1,447.44p 2416974
22/12/2009 1,412.59p 1,438.73p 1,410.76p 1,418.55p 1988122
21/12/2009 1,377.29p 1,428.18p 1,374.54p 1,414.89p 3133407
18/12/2009 1,404.80p 1,431.85p 1,370.28p 1,370.41p 12069074
17/12/2009 1,428.64p 1,436.89p 1,397.46p 1,408.01p 6439939
16/12/2009 1,419.47p 1,446.52p 1,409.38p 1,446.52p 4490288
15/12/2009 1,443.31p 1,461.19p 1,405.26p 1,432.31p 5321215
14/12/2009 1,442.40p 1,459.36p 1,423.60p 1,444.23p 6974170
11/12/2009 1,379.12p 1,417.64p 1,372.25p 1,384.17p 6438553
10/12/2009 1,334.19p 1,392.88p 1,334.19p 1,384.63p 6398281
09/12/2009 1,315.85p 1,380.04p 1,291.10p 1,340.61p 10989245
08/12/2009 1,366.29p 1,386.92p 1,314.02p 1,317.69p 9222828
07/12/2009 1,383.25p 1,388.29p 1,361.70p 1,368.58p 5014244
04/12/2009 1,421.31p 1,424.97p 1,373.62p 1,387.38p 8703119
03/12/2009 1,420.39p 1,446.52p 1,412.59p 1,439.64p 5254315
02/12/2009 1,430.48p 1,437.81p 1,398.84p 1,422.22p 7777676
01/12/2009 1,383.25p 1,435.52p 1,372.25p 1,431.39p 9309636
30/11/2009 1,392.88p 1,409.56p 1,358.95p 1,360.79p 8366334
27/11/2009 1,330.98p 1,426.81p 1,326.40p 1,393.80p 17630864

*Close Price adjusted for both dividends and splits