Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
04/08/2011 1,488.61p 1,503.37p 1,421.51p 1,429.60p 6273693
03/08/2011 1,497.65p 1,516.69p 1,453.40p 1,470.53p 6824256
02/08/2011 1,503.37p 1,505.74p 1,468.15p 1,479.09p 5149066
01/08/2011 1,505.27p 1,520.50p 1,460.53p 1,476.24p 4559310
29/07/2011 1,501.46p 1,501.94p 1,466.25p 1,482.90p 5143132
28/07/2011 1,494.32p 1,526.68p 1,483.23p 1,520.97p 2960496
27/07/2011 1,524.30p 1,533.82p 1,490.32p 1,498.13p 4215571
26/07/2011 1,540.01p 1,545.72p 1,518.12p 1,538.11p 2361545
25/07/2011 1,523.83p 1,546.20p 1,523.83p 1,539.06p 3127558
22/07/2011 1,555.71p 1,561.43p 1,517.64p 1,536.20p 4463308
21/07/2011 1,520.97p 1,567.61p 1,496.70p 1,550.96p 5851149
20/07/2011 1,507.17p 1,521.45p 1,493.37p 1,515.26p 3776024
19/07/2011 1,523.83p 1,528.59p 1,492.90p 1,499.08p 4591362
18/07/2011 1,525.26p 1,542.86p 1,517.17p 1,519.55p 3163688
15/07/2011 1,522.88p 1,555.71p 1,521.93p 1,531.44p 6656894
14/07/2011 1,523.35p 1,548.10p 1,512.41p 1,529.54p 2765020
13/07/2011 1,521.45p 1,543.34p 1,508.60p 1,539.06p 3122550
12/07/2011 1,528.59p 1,541.44p 1,508.60p 1,523.35p 5250754
11/07/2011 1,544.29p 1,561.90p 1,537.15p 1,549.05p 3900036
08/07/2011 1,576.18p 1,579.18p 1,539.06p 1,549.05p 3778394
07/07/2011 1,570.94p 1,589.98p 1,561.90p 1,573.80p 3548698
06/07/2011 1,576.18p 1,579.99p 1,547.15p 1,568.56p 3820235
05/07/2011 1,576.65p 1,589.03p 1,571.89p 1,579.99p 3531312
04/07/2011 1,580.94p 1,592.36p 1,570.47p 1,579.99p 3894718
01/07/2011 1,564.76p 1,602.83p 1,560.00p 1,591.41p 5017551
30/06/2011 1,534.77p 1,561.43p 1,530.02p 1,559.05p 4589296
29/06/2011 1,515.26p 1,546.67p 1,509.55p 1,532.40p 6303352
28/06/2011 1,481.47p 1,514.31p 1,481.00p 1,504.79p 6467572
27/06/2011 1,453.40p 1,478.62p 1,450.06p 1,465.77p 5575652
24/06/2011 1,481.47p 1,488.61p 1,438.17p 1,445.78p 4761111
23/06/2011 1,471.00p 1,481.95p 1,448.64p 1,459.58p 4378470
22/06/2011 1,494.32p 1,499.08p 1,465.29p 1,475.29p 6639941
21/06/2011 1,490.04p 1,501.46p 1,477.67p 1,499.08p 2947055
20/06/2011 1,469.58p 1,488.61p 1,465.77p 1,487.18p 3652858
17/06/2011 1,477.19p 1,498.13p 1,464.82p 1,484.81p 11109559
16/06/2011 1,481.47p 1,486.71p 1,464.34p 1,482.90p 5412926
15/06/2011 1,497.65p 1,497.65p 1,480.05p 1,481.47p 3228983
14/06/2011 1,484.81p 1,505.74p 1,481.00p 1,498.13p 3809656
13/06/2011 1,477.19p 1,491.47p 1,476.71p 1,478.14p 3434448
10/06/2011 1,490.99p 1,498.61p 1,464.34p 1,470.53p 4158996
09/06/2011 1,481.00p 1,493.85p 1,465.29p 1,490.99p 4600944
08/06/2011 1,495.75p 1,503.37p 1,480.05p 1,484.81p 4212506
07/06/2011 1,507.17p 1,519.55p 1,501.46p 1,501.94p 3539991
06/06/2011 1,523.83p 1,541.44p 1,500.03p 1,505.27p 5986908
03/06/2011 1,514.31p 1,515.74p 1,487.66p 1,509.55p 3995895
02/06/2011 1,521.45p 1,523.03p 1,508.12p 1,509.08p 4236094
01/06/2011 1,556.67p 1,556.67p 1,523.35p 1,528.11p 5065999
31/05/2011 1,539.06p 1,562.38p 1,533.35p 1,549.53p 6521390
27/05/2011 1,522.40p 1,533.35p 1,512.41p 1,527.64p 4884799
26/05/2011 1,518.12p 1,531.44p 1,508.12p 1,510.50p 4376138
25/05/2011 1,482.43p 1,523.73p 1,481.00p 1,518.12p 5410446
24/05/2011 1,498.61p 1,505.27p 1,486.71p 1,490.99p 3961266
23/05/2011 1,501.46p 1,507.17p 1,488.14p 1,490.99p 5520470
20/05/2011 1,524.78p 1,541.44p 1,521.93p 1,524.78p 6764880
19/05/2011 1,504.32p 1,525.73p 1,500.03p 1,508.60p 4858696
18/05/2011 1,492.42p 1,501.94p 1,481.00p 1,493.85p 3425218
17/05/2011 1,493.85p 1,507.17p 1,481.00p 1,481.47p 3454482
16/05/2011 1,491.47p 1,504.28p 1,478.62p 1,499.56p 3579066
13/05/2011 1,517.64p 1,521.45p 1,490.04p 1,495.75p 3498118
12/05/2011 1,502.89p 1,508.75p 1,490.04p 1,508.60p 3923724
11/05/2011 1,520.97p 1,522.40p 1,502.89p 1,510.98p 4190057
10/05/2011 1,498.61p 1,521.93p 1,498.13p 1,515.74p 3837631
09/05/2011 1,515.74p 1,532.40p 1,491.47p 1,496.23p 5032176
06/05/2011 1,515.26p 1,527.16p 1,505.74p 1,526.21p 5904613
05/05/2011 1,530.49p 1,541.16p 1,500.51p 1,506.22p 5792526
04/05/2011 1,566.18p 1,566.18p 1,521.45p 1,526.68p 7812239
03/05/2011 1,582.84p 1,587.12p 1,568.09p 1,585.22p 5114249
28/04/2011 1,565.23p 1,583.95p 1,549.05p 1,579.03p 6673073
27/04/2011 1,549.05p 1,570.47p 1,535.73p 1,560.47p 4247504
26/04/2011 1,545.72p 1,547.15p 1,534.30p 1,546.20p 3019180
21/04/2011 1,546.67p 1,555.13p 1,536.68p 1,544.29p 3570812
20/04/2011 1,552.38p 1,559.05p 1,536.68p 1,539.53p 3499578
19/04/2011 1,545.24p 1,551.91p 1,533.35p 1,535.25p 2529907
18/04/2011 1,561.43p 1,564.28p 1,528.58p 1,538.11p 4652716
15/04/2011 1,564.28p 1,572.37p 1,543.34p 1,568.09p 4522504
14/04/2011 1,566.66p 1,569.04p 1,548.10p 1,559.52p 5094584
13/04/2011 1,581.41p 1,595.69p 1,569.04p 1,574.75p 3483247
12/04/2011 1,588.55p 1,592.36p 1,563.33p 1,568.56p 5204340
11/04/2011 1,605.21p 1,621.39p 1,595.69p 1,597.59p 3217832
08/04/2011 1,605.68p 1,622.82p 1,599.97p 1,608.54p 3246310
07/04/2011 1,599.50p 1,623.77p 1,596.64p 1,602.83p 4907453
06/04/2011 1,585.70p 1,608.54p 1,575.23p 1,599.02p 6082896
05/04/2011 1,577.61p 1,595.22p 1,567.61p 1,589.98p 4898482
04/04/2011 1,552.86p 1,584.74p 1,552.08p 1,576.18p 3551630
01/04/2011 1,549.05p 1,582.16p 1,545.72p 1,574.75p 4529908
31/03/2011 1,560.95p 1,568.56p 1,539.06p 1,539.06p 5809902
30/03/2011 1,559.05p 1,561.43p 1,550.96p 1,555.71p 3126021
29/03/2011 1,547.15p 1,550.96p 1,528.59p 1,548.10p 2532959
28/03/2011 1,536.20p 1,553.81p 1,534.30p 1,545.24p 2581136
25/03/2011 1,546.67p 1,549.05p 1,535.73p 1,536.20p 3167426
24/03/2011 1,511.46p 1,546.20p 1,504.79p 1,537.63p 4627914
23/03/2011 1,522.40p 1,523.35p 1,499.56p 1,517.64p 4006216
22/03/2011 1,532.87p 1,550.95p 1,519.07p 1,526.68p 3282358
21/03/2011 1,530.49p 1,550.48p 1,528.59p 1,543.82p 5294098
18/03/2011 1,501.94p 1,526.59p 1,494.80p 1,516.21p 10818411
17/03/2011 1,477.67p 1,498.61p 1,452.92p 1,494.32p 8483590
16/03/2011 1,497.65p 1,497.65p 1,443.40p 1,451.49p 8201518
15/03/2011 1,503.84p 1,522.31p 1,478.62p 1,491.47p 7011605
14/03/2011 1,522.40p 1,530.02p 1,512.88p 1,516.21p 4701192
11/03/2011 1,533.35p 1,540.01p 1,510.50p 1,514.31p 6026216
10/03/2011 1,543.34p 1,560.95p 1,526.68p 1,533.35p 5332472
09/03/2011 1,582.84p 1,582.84p 1,551.43p 1,556.19p 3904454
08/03/2011 1,610.92p 1,619.48p 1,580.46p 1,599.02p 5997579
07/03/2011 1,610.92p 1,619.96p 1,599.97p 1,600.92p 4248522
04/03/2011 1,631.86p 1,651.37p 1,614.25p 1,614.73p 7459418
03/03/2011 1,613.77p 1,639.95p 1,599.97p 1,629.95p 7402628
02/03/2011 1,551.91p 1,613.77p 1,546.67p 1,606.64p 13145786
01/03/2011 1,556.67p 1,568.14p 1,530.97p 1,540.01p 5534235
28/02/2011 1,560.00p 1,563.33p 1,540.01p 1,548.58p 8269192
25/02/2011 1,540.49p 1,553.81p 1,533.35p 1,548.58p 5410317
24/02/2011 1,524.78p 1,533.35p 1,501.46p 1,521.45p 6598257
23/02/2011 1,546.67p 1,565.71p 1,523.78p 1,528.59p 5439366
22/02/2011 1,536.20p 1,556.67p 1,527.16p 1,550.48p 5594014
21/02/2011 1,577.13p 1,583.79p 1,546.20p 1,552.38p 5248439
18/02/2011 1,612.35p 1,614.73p 1,578.56p 1,583.79p 8547261
17/02/2011 1,605.68p 1,621.39p 1,601.88p 1,613.30p 5155537
16/02/2011 1,604.73p 1,620.44p 1,597.12p 1,609.49p 4727112
15/02/2011 1,602.83p 1,624.24p 1,595.69p 1,607.92p 3654513
14/02/2011 1,598.07p 1,618.06p 1,586.17p 1,605.34p 7801679
11/02/2011 1,561.43p 1,594.74p 1,545.72p 1,589.03p 6089488
10/02/2011 1,560.95p 1,579.51p 1,545.24p 1,562.85p 6955906
09/02/2011 1,593.31p 1,595.21p 1,565.71p 1,570.47p 7745624
08/02/2011 1,606.16p 1,606.16p 1,581.41p 1,598.07p 5307574
07/02/2011 1,606.16p 1,627.57p 1,594.74p 1,612.35p 5034986
04/02/2011 1,616.15p 1,635.67p 1,606.16p 1,610.44p 4523578
03/02/2011 1,620.44p 1,634.53p 1,604.26p 1,612.35p 5280808
02/02/2011 1,605.68p 1,634.13p 1,595.21p 1,620.91p 8230220
01/02/2011 1,565.71p 1,599.02p 1,554.29p 1,593.31p 8595621
31/01/2011 1,540.96p 1,555.24p 1,520.50p 1,550.48p 7449466
28/01/2011 1,562.85p 1,572.37p 1,541.44p 1,549.05p 5416063
27/01/2011 1,574.27p 1,583.80p 1,554.76p 1,560.00p 7548891
26/01/2011 1,583.32p 1,602.35p 1,567.61p 1,580.94p 5034208
25/01/2011 1,573.80p 1,582.36p 1,546.67p 1,578.56p 9211609
24/01/2011 1,591.88p 1,596.17p 1,567.14p 1,573.80p 6311508
21/01/2011 1,625.20p 1,633.76p 1,583.79p 1,592.36p 8390705
20/01/2011 1,621.86p 1,639.00p 1,616.15p 1,624.72p 5142852
19/01/2011 1,644.23p 1,655.18p 1,614.25p 1,621.86p 5410102
18/01/2011 1,617.11p 1,656.13p 1,608.54p 1,642.33p 5575227
17/01/2011 1,626.15p 1,629.78p 1,599.02p 1,618.06p 4023441
14/01/2011 1,631.86p 1,639.95p 1,607.11p 1,627.57p 6101498
13/01/2011 1,648.04p 1,667.07p 1,637.72p 1,641.85p 5660948
12/01/2011 1,622.82p 1,668.03p 1,622.82p 1,660.41p 7259682
11/01/2011 1,641.85p 1,644.23p 1,609.49p 1,619.96p 7261974
10/01/2011 1,643.28p 1,646.61p 1,618.53p 1,632.33p 4523500
07/01/2011 1,672.31p 1,680.88p 1,644.23p 1,649.47p 5155081
06/01/2011 1,666.60p 1,708.00p 1,665.65p 1,674.69p 4829332
05/01/2011 1,674.21p 1,685.16p 1,650.89p 1,683.73p 4884830
04/01/2011 1,677.54p 1,682.78p 1,660.89p 1,665.65p 5756092
31/12/2010 1,670.88p 1,673.26p 1,642.33p 1,642.33p 1204308
30/12/2010 1,671.36p 1,678.97p 1,655.18p 1,665.17p 1192476
29/12/2010 1,674.21p 1,683.26p 1,661.84p 1,669.93p 1608109
24/12/2010 1,672.79p 1,683.73p 1,669.93p 1,683.73p 256950
23/12/2010 1,683.26p 1,687.06p 1,674.21p 1,683.73p 1551800
22/12/2010 1,679.92p 1,699.44p 1,673.26p 1,680.88p 3146442
21/12/2010 1,678.97p 1,687.54p 1,673.26p 1,679.92p 2713574
20/12/2010 1,645.66p 1,669.45p 1,641.38p 1,668.03p 2698546
17/12/2010 1,671.36p 1,674.21p 1,634.83p 1,650.42p 8235897
16/12/2010 1,660.89p 1,670.88p 1,653.75p 1,663.74p 4225780
15/12/2010 1,658.03p 1,669.45p 1,654.23p 1,658.51p 4820133
14/12/2010 1,671.83p 1,678.02p 1,651.37p 1,666.12p 7180094
13/12/2010 1,675.64p 1,702.29p 1,670.41p 1,679.45p 4235255
10/12/2010 1,719.42p 1,721.80p 1,665.65p 1,677.54p 10393990
09/12/2010 1,768.92p 1,770.34p 1,705.15p 1,722.75p 11689223
08/12/2010 1,742.27p 1,800.80p 1,733.70p 1,787.48p 6345522
07/12/2010 1,743.69p 1,765.11p 1,729.89p 1,753.21p 3683494
06/12/2010 1,762.25p 1,763.21p 1,734.18p 1,748.93p 3118084
03/12/2010 1,768.44p 1,778.43p 1,718.00p 1,749.41p 6529906
02/12/2010 1,727.51p 1,777.96p 1,710.86p 1,774.15p 7429618
01/12/2010 1,668.98p 1,719.90p 1,660.41p 1,712.29p 5949553
30/11/2010 1,669.45p 1,684.21p 1,633.29p 1,647.56p 6116035
29/11/2010 1,690.87p 1,711.99p 1,647.56p 1,665.17p 4678752
26/11/2010 1,698.01p 1,702.29p 1,638.04p 1,672.79p 5807330
25/11/2010 1,698.01p 1,714.66p 1,684.68p 1,706.10p 3405822
24/11/2010 1,676.59p 1,697.53p 1,644.71p 1,684.68p 6321204
23/11/2010 1,683.26p 1,685.63p 1,639.47p 1,653.27p 7834142
22/11/2010 1,733.22p 1,739.89p 1,678.97p 1,699.91p 4723502
19/11/2010 1,763.21p 1,763.21p 1,702.29p 1,716.09p 8164684
18/11/2010 1,734.18p 1,779.39p 1,713.71p 1,762.73p 5934002
17/11/2010 1,721.33p 1,736.56p 1,716.57p 1,727.51p 4747902
16/11/2010 1,781.77p 1,784.62p 1,726.09p 1,730.37p 8928637
15/11/2010 1,791.28p 1,812.22p 1,782.24p 1,809.84p 2428780
12/11/2010 1,772.72p 1,819.84p 1,746.55p 1,802.71p 5394208
11/11/2010 1,809.37p 1,816.03p 1,770.82p 1,794.62p 3978592
10/11/2010 1,817.93p 1,829.83p 1,791.28p 1,797.47p 2894473
09/11/2010 1,837.45p 1,853.63p 1,818.70p 1,821.27p 3657481
08/11/2010 1,847.92p 1,878.43p 1,837.92p 1,840.78p 3927123
05/11/2010 1,850.30p 1,879.80p 1,819.36p 1,856.01p 6502846
04/11/2010 1,779.86p 1,850.30p 1,770.34p 1,846.49p 10196778
03/11/2010 1,726.56p 1,768.92p 1,721.33p 1,762.73p 5704404
02/11/2010 1,702.29p 1,737.03p 1,699.91p 1,726.09p 5147137
01/11/2010 1,728.94p 1,732.75p 1,703.24p 1,706.10p 4612556
29/10/2010 1,726.56p 1,734.65p 1,218.30p 1,718.47p 6832538
28/10/2010 1,706.10p 1,762.73p 1,697.06p 1,737.03p 9468093
27/10/2010 1,690.39p 1,714.66p 1,681.35p 1,689.44p 5799002
26/10/2010 1,698.48p 1,720.38p 1,674.21p 1,703.24p 8356696
25/10/2010 1,764.63p 1,767.97p 1,717.52p 1,718.95p 7423598
22/10/2010 1,759.87p 1,765.11p 1,732.75p 1,749.88p 5598964
21/10/2010 1,792.68p 1,792.68p 1,739.95p 1,750.04p 8247586
20/10/2010 1,778.92p 1,802.77p 1,772.96p 1,780.76p 4932097
19/10/2010 1,764.71p 1,805.97p 1,756.00p 1,796.35p 6436061

*Close Price adjusted for both dividends and splits