Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/11/2009 1,453.40p 1,526.76p 1,372.25p 1,388.29p 11062611
25/11/2009 1,499.71p 1,520.34p 1,469.45p 1,473.57p 6605264
24/11/2009 1,514.38p 1,528.13p 1,499.79p 1,501.08p 4860950
23/11/2009 1,494.20p 1,547.85p 1,485.49p 1,538.22p 4793272
20/11/2009 1,489.16p 1,511.17p 1,472.20p 1,479.07p 6393712
19/11/2009 1,492.37p 1,519.42p 1,485.49p 1,489.16p 5064330
18/11/2009 1,532.72p 1,537.76p 1,501.08p 1,502.46p 4387491
17/11/2009 1,533.18p 1,546.01p 1,509.33p 1,524.46p 3059414
16/11/2009 1,540.51p 1,550.60p 1,526.76p 1,549.22p 3729486
13/11/2009 1,551.52p 1,555.18p 1,513.92p 1,526.76p 7363751
12/11/2009 1,514.84p 1,547.39p 1,502.00p 1,543.72p 5088868
11/11/2009 1,500.17p 1,529.51p 1,486.87p 1,513.00p 4874416
10/11/2009 1,483.66p 1,506.13p 1,467.15p 1,493.29p 6062774
09/11/2009 1,476.32p 1,485.95p 1,465.32p 1,484.58p 3486971
06/11/2009 1,436.89p 1,483.66p 1,420.39p 1,473.57p 6924550
05/11/2009 1,390.13p 1,452.94p 1,379.58p 1,437.81p 4845206
04/11/2009 1,396.55p 1,428.18p 1,388.29p 1,416.72p 5168568
03/11/2009 1,385.54p 1,389.67p 1,325.94p 1,370.87p 6825136
02/11/2009 1,382.79p 1,408.47p 1,365.83p 1,396.55p 4216059
30/10/2009 1,428.18p 1,428.18p 1,364.45p 1,375.92p 5935724
29/10/2009 1,362.62p 1,412.59p 1,346.57p 1,408.93p 9617696
28/10/2009 1,424.06p 1,434.14p 1,354.37p 1,358.95p 10553710
27/10/2009 1,460.74p 1,461.65p 1,411.22p 1,426.81p 5908034
26/10/2009 1,479.07p 1,498.33p 1,438.27p 1,457.98p 4912800
23/10/2009 1,467.15p 1,487.79p 1,464.40p 1,471.74p 5125733
22/10/2009 1,439.64p 1,461.65p 1,420.39p 1,439.64p 4713136
21/10/2009 1,448.36p 1,476.32p 1,391.96p 1,453.40p 5523996
20/10/2009 1,444.23p 1,454.10p 1,386.92p 1,430.48p 2937786
19/10/2009 1,427.72p 1,457.07p 1,413.39p 1,434.14p 3422827
16/10/2009 1,443.31p 1,462.57p 1,405.72p 1,414.89p 4731761
15/10/2009 1,479.99p 1,479.99p 1,442.40p 1,442.40p 4644256
14/10/2009 1,468.07p 1,470.82p 1,439.64p 1,468.07p 5534927
13/10/2009 1,468.99p 1,468.99p 1,432.31p 1,443.31p 4545669
12/10/2009 1,433.23p 1,475.41p 1,424.97p 1,456.15p 4618580
09/10/2009 1,429.56p 1,434.14p 1,409.38p 1,427.72p 2630492
08/10/2009 1,419.47p 1,446.06p 1,409.38p 1,439.64p 4977730
07/10/2009 1,425.89p 1,430.48p 1,382.79p 1,393.80p 4396095
06/10/2009 1,376.37p 1,426.81p 1,376.37p 1,422.22p 4723028
05/10/2009 1,357.12p 1,375.46p 1,352.53p 1,368.12p 4812520
02/10/2009 1,368.12p 1,389.21p 1,354.37p 1,355.28p 4629958
01/10/2009 1,422.22p 1,422.22p 1,375.46p 1,375.46p 5182315
30/09/2009 1,408.47p 1,425.89p 1,391.96p 1,413.97p 6823066
29/09/2009 1,390.13p 1,416.72p 1,378.21p 1,407.55p 6260630
28/09/2009 1,369.04p 1,391.96p 1,357.12p 1,383.71p 4746502
25/09/2009 1,382.79p 1,393.80p 1,353.45p 1,360.79p 5651290
24/09/2009 1,393.80p 1,415.80p 1,367.20p 1,380.96p 6089596
23/09/2009 1,365.37p 1,420.39p 1,358.03p 1,415.80p 6841410
22/09/2009 1,352.53p 1,368.12p 1,347.03p 1,357.12p 3424014
21/09/2009 1,366.29p 1,371.79p 1,336.03p 1,351.62p 3340382

*Close Price adjusted for both dividends and splits