Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
17/04/2020 410.00p 412.20p 400.00p 406.50p 9838545
16/04/2020 404.60p 410.85p 391.90p 397.00p 10111602
15/04/2020 424.10p 427.40p 393.80p 394.00p 12485412
14/04/2020 455.20p 459.80p 422.20p 424.20p 7332705
09/04/2020 447.20p 453.20p 435.30p 450.90p 6174691
08/04/2020 428.80p 437.10p 420.20p 437.10p 5373687
07/04/2020 430.10p 441.50p 424.30p 434.10p 6731861
06/04/2020 417.30p 426.20p 410.20p 421.10p 5310674
03/04/2020 396.60p 410.50p 396.00p 406.40p 5301718
02/04/2020 414.30p 425.40p 391.70p 398.40p 8290751
01/04/2020 418.60p 423.20p 404.80p 413.40p 9731475
31/03/2020 456.40p 457.90p 435.70p 445.80p 9838190
30/03/2020 464.10p 467.59p 447.90p 455.50p 8187034
27/03/2020 464.20p 471.60p 459.00p 466.70p 8456902
26/03/2020 455.30p 487.40p 453.30p 481.00p 8618965
25/03/2020 467.60p 497.40p 452.70p 473.40p 11580731
24/03/2020 439.10p 450.60p 421.55p 450.60p 12203930
23/03/2020 422.60p 452.40p 417.50p 421.10p 17606976
20/03/2020 471.60p 471.60p 431.30p 446.50p 21086456
19/03/2020 463.10p 478.30p 451.20p 451.20p 18103668
18/03/2020 444.00p 474.20p 442.30p 453.00p 13725612
17/03/2020 459.00p 466.90p 433.70p 456.50p 14820372
16/03/2020 434.40p 453.00p 400.80p 442.00p 14727232
13/03/2020 447.30p 475.10p 427.80p 436.90p 18990744
12/03/2020 455.60p 459.50p 417.80p 418.20p 21028258
11/03/2020 481.60p 496.40p 467.20p 471.90p 14305845
10/03/2020 467.40p 499.50p 461.50p 473.20p 13746191
09/03/2020 479.50p 486.80p 456.30p 456.30p 18083208
06/03/2020 521.80p 534.80p 519.60p 519.60p 9241817
05/03/2020 545.40p 545.40p 527.20p 532.20p 14386602
04/03/2020 539.40p 562.40p 538.20p 558.40p 11702903
03/03/2020 558.00p 563.80p 535.60p 538.20p 14144745
02/03/2020 571.00p 576.80p 534.20p 550.40p 14839365
28/02/2020 560.00p 569.60p 544.00p 562.60p 17293504
27/02/2020 590.00p 590.00p 558.60p 570.60p 11349990
26/02/2020 586.20p 592.60p 577.00p 591.60p 6090643
25/02/2020 610.80p 610.80p 583.20p 584.40p 6838797
24/02/2020 615.00p 616.20p 596.80p 606.60p 5908159
21/02/2020 620.00p 630.80p 616.20p 627.00p 5688757
20/02/2020 631.20p 632.40p 621.00p 621.20p 4623188
19/02/2020 638.00p 643.20p 626.20p 626.20p 6085814
18/02/2020 633.00p 634.40p 620.20p 630.60p 5762536
17/02/2020 639.80p 643.40p 635.20p 635.20p 2778441
14/02/2020 637.80p 642.40p 632.20p 635.20p 3131482
13/02/2020 641.20p 641.40p 625.80p 634.20p 4450766
12/02/2020 643.20p 648.40p 641.00p 641.40p 3936891
11/02/2020 635.80p 646.40p 631.20p 642.80p 5415213
10/02/2020 634.20p 643.00p 628.80p 630.60p 3175070
07/02/2020 636.60p 639.00p 625.60p 636.80p 4733425
06/02/2020 647.00p 650.60p 636.80p 638.80p 6266547
05/02/2020 633.80p 651.80p 632.00p 640.80p 10902100
04/02/2020 638.60p 645.40p 637.20p 638.40p 4145068
03/02/2020 631.40p 637.60p 630.00p 630.60p 4028365
31/01/2020 647.40p 648.40p 629.40p 631.00p 6231265
30/01/2020 652.60p 658.40p 644.80p 649.60p 4679857
29/01/2020 666.60p 667.80p 656.60p 660.20p 4355073
28/01/2020 662.80p 665.20p 655.60p 662.00p 5654441
27/01/2020 677.20p 680.60p 654.60p 657.60p 5439816
24/01/2020 689.40p 694.00p 686.00p 688.80p 2325158
23/01/2020 686.80p 695.20p 680.40p 680.40p 4218851
22/01/2020 693.60p 698.60p 682.20p 689.00p 2870554
21/01/2020 692.00p 693.26p 681.60p 691.00p 3522713
20/01/2020 700.80p 701.50p 695.60p 699.40p 1889159
17/01/2020 701.60p 704.00p 697.40p 702.00p 4063524
16/01/2020 701.80p 703.60p 693.80p 701.60p 3180155
15/01/2020 715.20p 718.60p 701.00p 703.20p 3964462
14/01/2020 710.60p 718.20p 706.20p 716.60p 3913678
13/01/2020 711.20p 714.00p 702.60p 714.00p 3287244
10/01/2020 711.80p 714.20p 703.00p 710.60p 2709054
09/01/2020 703.20p 712.20p 701.10p 707.80p 4051356
08/01/2020 695.20p 700.80p 687.00p 698.80p 3839053
07/01/2020 707.60p 709.40p 698.60p 701.60p 4094406
06/01/2020 712.00p 712.40p 698.40p 707.00p 4357534
03/01/2020 713.20p 720.80p 709.60p 720.80p 2968067
02/01/2020 712.40p 724.00p 711.00p 720.00p 2573708
31/12/2019 712.80p 717.40p 706.40p 712.40p 1181302
30/12/2019 717.80p 720.20p 715.30p 717.80p 2514042
27/12/2019 721.60p 726.20p 710.82p 722.80p 2568982
24/12/2019 730.00p 732.00p 724.60p 727.00p 1269841
23/12/2019 719.60p 727.40p 719.00p 725.60p 1965498
20/12/2019 732.60p 736.20p 721.00p 723.20p 8993342
19/12/2019 730.00p 739.40p 705.41p 738.60p 4435092
18/12/2019 724.00p 736.20p 724.00p 733.00p 4273623
17/12/2019 724.20p 730.80p 720.00p 729.40p 5382847
16/12/2019 702.40p 731.00p 702.20p 721.20p 5286135
13/12/2019 716.00p 718.40p 703.20p 704.80p 8644284
12/12/2019 692.60p 723.20p 689.80p 718.00p 9449278
11/12/2019 682.00p 695.20p 682.00p 691.20p 6120637
10/12/2019 680.00p 684.40p 671.00p 682.80p 4789690
09/12/2019 672.20p 683.40p 672.20p 678.40p 3991868
06/12/2019 675.00p 680.20p 674.60p 675.80p 5872719
05/12/2019 676.40p 680.40p 671.00p 671.60p 4345597
04/12/2019 676.00p 682.00p 673.20p 679.00p 4923363
03/12/2019 693.20p 694.00p 676.20p 677.20p 6007517
02/12/2019 698.20p 705.00p 692.20p 694.20p 4055616
29/11/2019 690.00p 703.00p 687.20p 697.40p 4997082
28/11/2019 699.20p 703.00p 694.80p 696.00p 2664975
27/11/2019 704.60p 709.60p 702.60p 703.80p 5539770
26/11/2019 700.40p 705.20p 698.00p 705.00p 7791612
25/11/2019 694.40p 703.20p 691.60p 701.40p 4079509
22/11/2019 683.00p 693.00p 678.40p 690.20p 4650910
21/11/2019 680.00p 681.20p 670.90p 679.20p 8458455
20/11/2019 692.00p 692.00p 682.20p 686.00p 5512054
19/11/2019 699.80p 702.60p 693.40p 696.60p 5209581
18/11/2019 701.20p 706.60p 696.00p 697.60p 3605591
15/11/2019 698.00p 703.60p 687.60p 703.20p 6005387
14/11/2019 704.80p 708.00p 701.98p 703.60p 4556303
13/11/2019 703.40p 708.80p 696.60p 708.80p 4709100
12/11/2019 713.00p 717.00p 709.20p 713.00p 4930947
11/11/2019 715.40p 717.80p 704.60p 712.60p 5774677
08/11/2019 729.80p 735.20p 723.80p 726.00p 4867025
07/11/2019 733.80p 737.00p 729.80p 733.60p 6524795
06/11/2019 733.00p 739.60p 730.80p 735.00p 5585833
05/11/2019 715.60p 740.80p 715.60p 736.60p 9020338
04/11/2019 709.60p 720.40p 709.60p 718.20p 4368399
01/11/2019 695.80p 709.40p 693.80p 706.00p 8042886
31/10/2019 707.20p 709.40p 691.80p 701.00p 9690958
30/10/2019 705.20p 719.60p 705.00p 712.80p 8120883
29/10/2019 689.80p 699.60p 688.40p 695.00p 5588762
28/10/2019 685.80p 697.70p 685.20p 692.20p 4696825
25/10/2019 699.40p 701.60p 689.60p 692.00p 7668220
24/10/2019 690.00p 702.00p 685.20p 702.00p 7219886
23/10/2019 679.40p 688.80p 678.00p 688.80p 5917263
22/10/2019 664.60p 686.00p 663.20p 683.60p 6665916
21/10/2019 655.20p 667.20p 648.00p 665.00p 7979911
18/10/2019 655.20p 660.00p 650.80p 651.40p 4722105
17/10/2019 658.40p 664.80p 655.80p 659.40p 5453640
16/10/2019 656.00p 662.80p 654.20p 658.40p 4606389
15/10/2019 654.40p 664.00p 650.00p 662.60p 4935946
14/10/2019 648.00p 655.60p 645.80p 654.80p 4371888
11/10/2019 643.40p 662.80p 642.20p 655.40p 5271899
10/10/2019 635.60p 648.40p 633.00p 647.20p 6325745
09/10/2019 628.60p 639.80p 628.60p 635.20p 4541707
08/10/2019 644.00p 644.00p 627.40p 632.00p 9305586
07/10/2019 639.40p 639.60p 630.60p 637.40p 4955436
04/10/2019 640.40p 641.00p 630.02p 638.60p 4619803
03/10/2019 650.00p 654.00p 631.60p 641.20p 5911119
02/10/2019 666.00p 666.80p 650.20p 652.80p 9689978
01/10/2019 684.60p 684.60p 666.00p 666.80p 5048691
30/09/2019 685.20p 692.60p 682.80p 684.20p 4777386
27/09/2019 681.80p 688.60p 680.60p 683.00p 4695691
26/09/2019 676.60p 686.40p 672.80p 680.40p 4602020
25/09/2019 672.80p 675.20p 664.40p 675.00p 5960637
24/09/2019 686.40p 689.80p 674.00p 675.00p 6234181
23/09/2019 687.40p 690.20p 676.20p 685.00p 5154207
20/09/2019 685.20p 691.00p 683.20p 688.20p 16678463
19/09/2019 681.20p 693.20p 680.20p 690.60p 9480030
18/09/2019 695.20p 698.20p 680.20p 680.20p 8106222
17/09/2019 684.00p 693.60p 683.00p 690.00p 7010504
16/09/2019 692.60p 694.60p 683.20p 690.80p 7888644
13/09/2019 681.80p 706.60p 674.80p 701.40p 8110501
12/09/2019 677.00p 685.60p 670.60p 681.80p 6081297
11/09/2019 682.00p 698.40p 680.60p 682.40p 8119183
10/09/2019 661.20p 687.80p 657.00p 683.00p 8401184
09/09/2019 651.40p 660.60p 647.20p 659.20p 5272574
06/09/2019 648.00p 651.19p 645.00p 649.00p 4844718
05/09/2019 642.40p 647.00p 634.80p 645.80p 6647087
04/09/2019 632.00p 649.40p 631.40p 643.40p 9938599
03/09/2019 626.00p 629.60p 623.80p 624.80p 6012206
02/09/2019 617.00p 632.60p 617.00p 627.80p 5058115
30/08/2019 621.00p 627.20p 618.80p 622.00p 8268853
29/08/2019 604.80p 621.40p 603.40p 621.00p 5954147
28/08/2019 605.40p 615.40p 598.40p 610.60p 5406478
27/08/2019 606.60p 611.83p 600.80p 606.80p 6613059
23/08/2019 625.20p 626.60p 614.40p 614.40p 5684036
22/08/2019 618.60p 622.20p 615.40p 620.20p 5948126
21/08/2019 616.00p 626.00p 616.00p 623.00p 6381945
20/08/2019 620.40p 620.40p 614.00p 617.00p 4664808
19/08/2019 613.60p 622.20p 613.60p 618.40p 4391970
16/08/2019 610.00p 615.80p 604.60p 612.40p 5310353
15/08/2019 607.60p 610.40p 598.40p 602.40p 5840101
14/08/2019 613.00p 620.80p 604.00p 607.60p 7533945
13/08/2019 609.80p 628.60p 608.00p 622.40p 7114491
12/08/2019 630.20p 630.80p 612.40p 614.20p 6278069
09/08/2019 627.40p 629.80p 624.00p 626.40p 5038505
08/08/2019 632.20p 635.40p 625.20p 635.40p 5186635
07/08/2019 637.80p 639.00p 620.20p 627.00p 6565818
06/08/2019 635.40p 640.60p 629.00p 630.80p 6670589
05/08/2019 661.20p 662.40p 635.00p 638.40p 9274793
02/08/2019 686.00p 686.60p 670.60p 672.60p 7961665
01/08/2019 698.00p 709.80p 688.00p 699.20p 10793907
31/07/2019 682.40p 688.60p 676.80p 676.80p 8613802
30/07/2019 690.80p 691.60p 681.60p 683.40p 6452374
29/07/2019 688.20p 694.10p 685.20p 690.20p 5227780
26/07/2019 691.20p 694.20p 685.00p 690.20p 5170053
25/07/2019 688.80p 696.80p 683.20p 687.20p 6683443
24/07/2019 716.00p 716.00p 681.80p 682.40p 10687090
23/07/2019 707.40p 720.20p 706.40p 714.60p 6361665
22/07/2019 707.60p 711.00p 698.80p 703.60p 7978152
19/07/2019 719.40p 722.40p 706.80p 713.20p 4926999
18/07/2019 708.80p 718.60p 708.00p 714.20p 6114837
17/07/2019 720.20p 721.40p 710.40p 710.60p 6481228
16/07/2019 718.00p 724.00p 716.00p 721.20p 6836479
15/07/2019 715.80p 718.20p 712.40p 717.00p 6377968
12/07/2019 721.80p 721.80p 712.40p 715.20p 9436899
11/07/2019 734.00p 734.40p 719.60p 720.60p 7469619
10/07/2019 736.80p 742.60p 733.60p 733.80p 5765668
09/07/2019 729.00p 738.82p 726.70p 736.80p 5245671
08/07/2019 726.20p 737.00p 725.00p 733.20p 5129079
05/07/2019 733.80p 738.00p 730.40p 734.80p 5582873

*Close Price adjusted for both dividends and splits