Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
16/02/2017 810.10p 815.50p 805.60p 808.20p 5227384
15/02/2017 807.10p 819.50p 806.60p 817.90p 6738391
14/02/2017 796.70p 800.00p 790.00p 798.80p 6834760
13/02/2017 796.10p 799.30p 792.40p 796.70p 5696917
10/02/2017 807.00p 813.00p 794.60p 795.20p 7796178
09/02/2017 784.10p 800.00p 781.10p 796.90p 5235202
08/02/2017 798.90p 798.90p 773.60p 785.00p 8472727
07/02/2017 804.40p 805.80p 790.70p 791.10p 7712715
06/02/2017 818.20p 821.60p 794.50p 803.60p 7270392
03/02/2017 795.80p 805.19p 787.92p 801.50p 7456812
02/02/2017 779.50p 797.30p 779.00p 791.30p 5636337
01/02/2017 780.30p 786.60p 776.20p 780.20p 4458495
31/01/2017 771.30p 789.10p 767.80p 774.10p 9484541
30/01/2017 776.90p 779.20p 768.50p 769.20p 5515158
27/01/2017 789.50p 796.24p 777.80p 781.60p 5424512
26/01/2017 788.50p 796.40p 782.80p 789.20p 13153308
25/01/2017 770.00p 792.70p 770.00p 788.80p 24277936
24/01/2017 751.90p 768.50p 751.10p 763.00p 6794698
23/01/2017 744.80p 751.90p 739.10p 749.60p 4855677
20/01/2017 748.00p 753.80p 743.10p 752.90p 16847376
19/01/2017 747.00p 756.80p 741.00p 748.00p 13208981
18/01/2017 750.20p 751.20p 737.60p 745.50p 8240048
17/01/2017 753.80p 784.80p 744.70p 744.70p 15140689
16/01/2017 714.60p 728.10p 702.77p 724.30p 8220480
13/01/2017 706.90p 718.50p 702.77p 718.50p 10797817
12/01/2017 697.80p 715.94p 697.10p 703.20p 5674508
11/01/2017 700.70p 709.00p 699.90p 703.40p 5052510
10/01/2017 697.50p 705.66p 696.90p 700.70p 6206786
09/01/2017 704.00p 704.60p 693.30p 697.10p 5457859
06/01/2017 687.60p 697.20p 684.30p 695.70p 5488334
05/01/2017 680.60p 696.00p 679.10p 690.30p 7587972
04/01/2017 680.00p 689.00p 678.50p 683.20p 4505221
03/01/2017 670.00p 684.00p 666.10p 677.80p 7815132
30/12/2016 653.40p 663.60p 652.90p 663.60p 3240140
29/12/2016 656.10p 659.20p 649.80p 651.80p 2965673
28/12/2016 658.30p 663.90p 654.20p 659.70p 3953428
23/12/2016 663.20p 666.60p 654.70p 661.60p 2002064
22/12/2016 663.90p 668.10p 657.90p 663.80p 3817492
21/12/2016 666.00p 667.10p 661.30p 667.10p 7066427
20/12/2016 661.40p 671.40p 658.00p 664.80p 6797922
19/12/2016 683.30p 684.60p 664.80p 665.70p 13743882
16/12/2016 684.90p 704.90p 682.20p 685.00p 12291750
15/12/2016 676.10p 691.37p 672.20p 687.60p 11148047
14/12/2016 665.40p 685.90p 665.40p 682.80p 13691573
13/12/2016 650.90p 670.70p 646.40p 668.20p 8047695
12/12/2016 653.90p 658.10p 648.10p 653.00p 7655559
09/12/2016 666.80p 667.00p 656.60p 657.50p 8124881
08/12/2016 672.90p 679.40p 663.40p 666.40p 12912413
07/12/2016 664.90p 689.10p 664.90p 684.70p 11650476
06/12/2016 642.00p 659.10p 638.70p 657.00p 9642016
05/12/2016 634.90p 649.30p 633.86p 642.80p 9778426
02/12/2016 641.10p 652.30p 639.30p 645.00p 11265322
01/12/2016 638.00p 650.00p 635.90p 650.00p 7594848
30/11/2016 628.10p 641.60p 622.30p 641.10p 10689456
29/11/2016 624.80p 631.40p 621.50p 631.30p 6614190
28/11/2016 634.50p 634.50p 622.90p 630.00p 5867051
25/11/2016 638.80p 639.00p 630.50p 634.50p 3257208
24/11/2016 641.20p 643.62p 634.00p 636.80p 2725955
23/11/2016 646.00p 647.80p 631.00p 641.80p 5033653
22/11/2016 642.80p 653.40p 636.70p 645.40p 7575704
21/11/2016 629.50p 637.30p 623.00p 635.00p 7747333
18/11/2016 640.20p 644.90p 621.90p 625.20p 11804022
17/11/2016 627.30p 642.10p 626.30p 639.60p 6231186
16/11/2016 636.60p 646.30p 622.50p 630.20p 7468153
15/11/2016 635.10p 637.30p 620.60p 636.50p 9862852
14/11/2016 628.60p 634.50p 618.90p 627.70p 13799640
11/11/2016 663.90p 665.40p 609.60p 617.20p 19921988
10/11/2016 660.70p 694.60p 657.90p 659.00p 15434011
09/11/2016 627.00p 658.30p 615.00p 653.60p 12053480
08/11/2016 646.20p 650.40p 639.16p 646.00p 6134438
07/11/2016 645.20p 649.20p 632.90p 649.20p 8320077
04/11/2016 640.00p 641.10p 627.80p 632.90p 5881169
03/11/2016 643.60p 658.30p 631.60p 645.50p 8050590
02/11/2016 660.30p 661.00p 637.50p 644.10p 11169966
01/11/2016 716.00p 719.00p 660.60p 673.30p 14872894
31/10/2016 698.60p 719.30p 698.60p 711.90p 9557000
28/10/2016 696.90p 703.70p 690.90p 702.60p 6129482
27/10/2016 695.90p 700.70p 689.70p 700.70p 6151053
26/10/2016 702.00p 704.60p 691.20p 698.00p 4763431
25/10/2016 706.70p 710.80p 694.50p 705.40p 6240451
24/10/2016 704.80p 716.28p 687.24p 711.90p 7562266
21/10/2016 697.00p 707.65p 697.00p 705.60p 6347094
20/10/2016 685.10p 699.35p 681.60p 699.20p 6482394
19/10/2016 675.00p 689.90p 674.70p 685.30p 7301293
18/10/2016 664.00p 682.90p 661.00p 676.80p 8728647
17/10/2016 658.00p 669.40p 655.85p 658.40p 8164723
14/10/2016 647.90p 661.40p 642.98p 652.10p 6157341
13/10/2016 650.50p 655.10p 633.50p 641.30p 10410118
12/10/2016 666.80p 668.50p 653.10p 655.10p 8694818
11/10/2016 676.60p 683.00p 667.10p 668.70p 5842793
10/10/2016 674.60p 681.50p 668.20p 678.70p 4802441
07/10/2016 659.90p 674.90p 656.30p 673.90p 10275528
06/10/2016 662.60p 665.40p 651.70p 655.10p 5688574
05/10/2016 648.70p 664.00p 637.46p 661.40p 14513844
04/10/2016 638.40p 656.90p 636.20p 649.60p 16391937
03/10/2016 628.30p 640.40p 625.10p 634.20p 5469223
30/09/2016 617.20p 629.20p 612.00p 628.30p 8909782
29/09/2016 628.60p 635.00p 624.00p 630.80p 8682559
28/09/2016 610.80p 627.50p 609.00p 621.40p 6071433
27/09/2016 631.80p 633.70p 599.10p 610.10p 11365769
26/09/2016 633.80p 635.40p 622.60p 625.70p 4844076
23/09/2016 647.10p 648.10p 635.60p 639.10p 4775189
22/09/2016 636.50p 655.50p 632.50p 651.70p 9377829
21/09/2016 638.70p 642.40p 631.17p 636.40p 6499933
20/09/2016 629.40p 635.80p 626.19p 626.50p 6630107
19/09/2016 614.60p 634.70p 614.60p 630.00p 9085016
16/09/2016 619.60p 621.40p 602.00p 607.10p 12408029
15/09/2016 617.20p 627.20p 617.02p 624.20p 4671217
14/09/2016 616.60p 625.00p 611.40p 620.10p 5014339
13/09/2016 621.30p 623.60p 612.20p 612.90p 5556988
12/09/2016 628.30p 631.50p 612.00p 618.80p 9305070
09/09/2016 639.60p 648.40p 635.20p 639.70p 7026161
08/09/2016 638.50p 643.50p 628.40p 640.80p 4803744
07/09/2016 639.00p 640.10p 630.21p 637.00p 6569203
06/09/2016 652.00p 653.00p 637.20p 639.00p 6640101
05/09/2016 659.10p 661.80p 651.90p 658.50p 6031707
02/09/2016 646.30p 665.30p 638.80p 661.40p 8488446
01/09/2016 644.00p 656.20p 636.60p 642.90p 9264139
31/08/2016 636.00p 648.80p 634.30p 642.00p 8019412
30/08/2016 624.00p 635.20p 623.60p 632.70p 6939889
26/08/2016 618.70p 626.10p 617.00p 622.90p 4128914
25/08/2016 621.10p 624.10p 613.90p 617.20p 5735946
24/08/2016 622.60p 628.62p 620.20p 624.20p 7258833
23/08/2016 625.80p 630.60p 623.20p 626.00p 7017616
22/08/2016 625.70p 633.40p 616.60p 621.00p 6668753
19/08/2016 636.60p 638.99p 618.00p 624.80p 7805231
18/08/2016 642.00p 644.10p 630.10p 635.30p 6239414
17/08/2016 647.30p 649.00p 626.90p 637.10p 10755696
16/08/2016 651.90p 660.70p 650.00p 653.10p 5433029
15/08/2016 659.60p 661.80p 654.10p 656.90p 5461781
12/08/2016 660.60p 664.80p 655.40p 656.50p 10232309
11/08/2016 664.90p 669.71p 653.50p 662.60p 7060912
10/08/2016 661.70p 669.30p 654.00p 660.90p 9991440
09/08/2016 651.80p 672.20p 648.10p 668.20p 9661365
08/08/2016 646.50p 658.30p 640.90p 649.40p 6609915
05/08/2016 647.90p 651.50p 625.00p 638.60p 9104508
04/08/2016 616.90p 651.20p 611.54p 646.00p 15055509
03/08/2016 595.40p 655.00p 581.10p 614.30p 19683856
02/08/2016 603.00p 603.00p 578.10p 589.60p 10435191
01/08/2016 610.20p 613.00p 598.90p 598.90p 10556599
29/07/2016 606.90p 610.50p 600.00p 604.60p 9136856
28/07/2016 627.20p 629.30p 603.30p 605.60p 8475050
27/07/2016 625.40p 634.40p 620.90p 630.10p 4732297
26/07/2016 616.70p 627.60p 610.80p 623.60p 6339201
25/07/2016 613.50p 621.60p 607.50p 614.90p 6630168
22/07/2016 610.20p 615.30p 606.00p 613.40p 4326854
21/07/2016 615.30p 623.20p 611.70p 616.00p 7108436
20/07/2016 608.20p 618.60p 602.70p 617.50p 8486728
19/07/2016 602.50p 604.70p 592.90p 601.80p 5724070
18/07/2016 607.30p 611.10p 595.00p 606.50p 6469399
15/07/2016 602.50p 608.80p 591.80p 599.90p 10081200
14/07/2016 605.50p 612.40p 598.90p 607.50p 6309676
13/07/2016 606.90p 613.00p 593.30p 599.00p 10216447
12/07/2016 590.30p 608.40p 586.00p 600.30p 10196749
11/07/2016 592.60p 596.40p 569.00p 592.40p 7300585
08/07/2016 571.20p 591.70p 566.90p 586.80p 6001646
07/07/2016 568.50p 580.20p 565.70p 571.30p 8291724
06/07/2016 559.10p 571.90p 550.50p 562.90p 11328826
05/07/2016 567.10p 579.00p 557.00p 560.20p 8445411
04/07/2016 580.90p 581.80p 566.50p 572.00p 7122906
01/07/2016 573.40p 589.30p 561.60p 581.60p 8771692
30/06/2016 554.50p 565.00p 547.20p 564.60p 15213424
29/06/2016 552.50p 557.30p 530.20p 557.30p 12907432
28/06/2016 544.50p 553.60p 537.20p 539.00p 12440985
27/06/2016 558.30p 565.50p 518.70p 528.00p 18172940
24/06/2016 531.00p 582.50p 471.34p 563.30p 26137254
23/06/2016 569.90p 580.20p 559.00p 578.20p 11956372
22/06/2016 557.90p 575.90p 551.50p 566.70p 9120297
21/06/2016 547.50p 559.60p 542.90p 554.90p 10424958
20/06/2016 543.00p 557.30p 516.54p 551.70p 12225272
17/06/2016 505.20p 529.34p 501.10p 526.20p 13595909
16/06/2016 492.20p 503.80p 490.80p 498.75p 8105606
15/06/2016 502.10p 518.00p 494.20p 505.00p 11701341
14/06/2016 499.00p 506.80p 490.60p 492.30p 10801839
13/06/2016 506.90p 515.41p 499.05p 500.90p 9662073
10/06/2016 531.50p 534.90p 512.90p 515.90p 8389383
09/06/2016 545.50p 549.40p 533.90p 535.40p 5272794
08/06/2016 538.70p 548.10p 537.90p 545.20p 7461271
07/06/2016 542.00p 550.82p 537.90p 539.60p 6275222
06/06/2016 530.80p 543.90p 528.20p 538.30p 6680793
03/06/2016 537.80p 544.60p 524.30p 527.20p 7173252
02/06/2016 522.70p 548.00p 522.00p 533.70p 7685330
01/06/2016 530.40p 531.80p 515.30p 522.30p 7170691
31/05/2016 545.00p 546.70p 527.70p 529.30p 8093790
27/05/2016 547.00p 551.00p 539.43p 542.80p 5128800
26/05/2016 548.00p 551.90p 536.40p 549.20p 8065127
25/05/2016 542.30p 558.70p 536.80p 554.60p 6822480
24/05/2016 519.90p 540.50p 517.30p 536.00p 6873804
23/05/2016 523.50p 529.90p 516.20p 524.50p 5827800
20/05/2016 521.10p 529.00p 516.80p 526.20p 8285306
19/05/2016 518.30p 539.10p 510.50p 511.80p 9448720
18/05/2016 506.40p 521.90p 496.75p 520.00p 10654560
17/05/2016 511.00p 522.00p 504.40p 517.70p 6674351
16/05/2016 505.00p 511.40p 502.30p 507.00p 4088072
13/05/2016 486.35p 509.90p 483.90p 506.50p 9950329
12/05/2016 493.70p 511.10p 483.75p 490.10p 8757883
11/05/2016 497.10p 501.80p 480.95p 497.30p 6585378
10/05/2016 483.85p 496.10p 481.20p 495.95p 8200098
09/05/2016 506.10p 507.50p 476.75p 477.35p 10999698
06/05/2016 504.50p 505.67p 484.75p 498.45p 13633603

*Close Price adjusted for both dividends and splits