Standard Chartered (STAN) Share Price

Banks Sector

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

Date Open High Low Close* Volume
18/09/2018 608.00p 609.10p 596.40p 597.80p 9206429
17/09/2018 610.70p 614.80p 605.30p 608.00p 5711693
14/09/2018 614.30p 618.00p 609.30p 612.10p 4823461
13/09/2018 613.90p 619.90p 612.00p 612.50p 5506304
12/09/2018 615.60p 619.90p 607.80p 611.90p 6598385
11/09/2018 617.50p 618.80p 608.70p 616.80p 4944464
10/09/2018 622.70p 623.40p 614.80p 617.90p 5288697
07/09/2018 625.30p 625.30p 612.10p 619.50p 7339138
06/09/2018 629.50p 631.90p 622.30p 622.30p 3818471
05/09/2018 627.90p 639.10p 626.90p 630.90p 4741342
04/09/2018 643.20p 643.40p 625.50p 633.00p 3204716
03/09/2018 628.20p 639.60p 628.20p 638.20p 3899450
31/08/2018 632.40p 633.45p 626.40p 627.10p 5591342
30/08/2018 639.90p 640.00p 629.50p 633.40p 11701452
29/08/2018 650.00p 653.20p 637.90p 642.40p 7014683
28/08/2018 653.50p 657.50p 648.40p 652.50p 5231641
24/08/2018 645.00p 650.30p 643.50p 647.20p 4265948
23/08/2018 649.20p 651.00p 643.50p 644.80p 4498099
22/08/2018 645.00p 650.50p 644.10p 648.00p 3539186
21/08/2018 645.60p 649.44p 642.60p 646.70p 4603252
20/08/2018 648.10p 654.60p 646.30p 648.00p 4139238
17/08/2018 649.50p 651.70p 639.60p 644.80p 5305220
16/08/2018 651.60p 653.10p 645.50p 651.10p 5034953
15/08/2018 663.80p 663.90p 642.90p 646.70p 7246559
14/08/2018 673.70p 674.70p 662.10p 663.00p 5409752
13/08/2018 677.80p 678.00p 670.30p 672.40p 5139466
10/08/2018 690.00p 690.10p 676.80p 679.90p 5939633
09/08/2018 691.40p 695.80p 685.50p 693.20p 4993587
08/08/2018 688.60p 697.60p 686.00p 696.70p 4239751
07/08/2018 689.80p 694.90p 686.10p 687.30p 5514392
06/08/2018 689.70p 691.20p 682.10p 690.50p 4271504
03/08/2018 677.60p 693.90p 675.18p 689.30p 6391196
02/08/2018 680.90p 680.90p 665.00p 673.80p 7334207
01/08/2018 694.70p 695.00p 675.50p 682.60p 7262491
31/07/2018 680.20p 703.15p 669.00p 688.00p 14008173
30/07/2018 695.60p 701.00p 693.80p 696.80p 6065041
27/07/2018 696.90p 705.90p 694.20p 702.70p 5138146
26/07/2018 682.00p 696.20p 679.90p 694.20p 5564359
25/07/2018 697.90p 700.00p 681.90p 684.00p 4832984
24/07/2018 678.60p 701.70p 678.10p 698.10p 7367243
23/07/2018 676.10p 678.30p 671.80p 676.00p 4054751
20/07/2018 670.70p 678.90p 669.50p 678.60p 4725696
19/07/2018 675.90p 682.60p 672.70p 674.10p 5401144
18/07/2018 671.80p 677.80p 667.90p 677.80p 8022369
17/07/2018 674.00p 675.70p 664.20p 669.30p 5810160
16/07/2018 670.10p 679.50p 668.90p 675.30p 4847319
13/07/2018 679.40p 682.10p 670.40p 671.00p 6131179
12/07/2018 680.10p 682.60p 672.80p 675.00p 6672247
11/07/2018 687.80p 688.30p 664.46p 676.50p 5871467
10/07/2018 696.40p 700.10p 688.80p 691.40p 4914443
09/07/2018 694.40p 697.70p 685.70p 697.30p 5307012
06/07/2018 693.20p 696.10p 685.30p 694.30p 4156877
05/07/2018 687.70p 699.40p 687.70p 692.80p 5181703
04/07/2018 686.60p 690.50p 683.60p 687.70p 3545681
03/07/2018 689.80p 693.90p 686.20p 688.40p 4903859
02/07/2018 686.30p 689.30p 676.80p 687.50p 5142681
29/06/2018 700.40p 707.40p 692.60p 692.60p 5493786
28/06/2018 688.80p 818.19p 685.50p 694.60p 4882221
27/06/2018 690.40p 696.60p 680.50p 693.90p 5018515
26/06/2018 695.30p 696.60p 686.30p 690.90p 5796846
25/06/2018 703.80p 706.20p 692.80p 692.80p 6236011
22/06/2018 705.00p 712.60p 698.10p 711.10p 7103506
21/06/2018 717.50p 719.90p 702.60p 703.10p 6012634
20/06/2018 716.90p 722.00p 710.40p 715.10p 5026675
19/06/2018 704.50p 714.70p 700.60p 710.40p 8635326
18/06/2018 711.20p 717.10p 705.50p 710.00p 4844196
15/06/2018 732.30p 733.90p 708.90p 711.50p 13759002
14/06/2018 721.70p 737.00p 719.90p 730.90p 8873924
13/06/2018 737.70p 738.20p 723.10p 724.10p 8626699
12/06/2018 745.70p 747.50p 735.70p 736.80p 5804925
11/06/2018 732.40p 747.90p 731.10p 745.70p 6907211
08/06/2018 734.20p 737.90p 726.20p 726.60p 7636194
07/06/2018 746.50p 754.70p 743.70p 743.90p 6513204
06/06/2018 736.30p 748.40p 732.20p 746.60p 6775013
05/06/2018 752.40p 752.40p 736.00p 736.50p 7410339
04/06/2018 757.80p 759.80p 751.70p 754.00p 5783383
01/06/2018 758.40p 761.40p 749.60p 752.40p 7817757
31/05/2018 747.70p 754.60p 744.00p 754.60p 47073672
30/05/2018 738.10p 743.10p 729.00p 743.10p 6855437
29/05/2018 742.10p 748.10p 733.50p 739.70p 8949355
25/05/2018 759.00p 759.00p 742.30p 751.10p 7837240
24/05/2018 772.60p 772.60p 750.80p 754.20p 6958313
23/05/2018 775.00p 787.30p 766.60p 770.30p 9519812
22/05/2018 756.80p 770.60p 748.40p 766.90p 6711850
21/05/2018 757.20p 758.80p 745.70p 754.00p 3572761
18/05/2018 744.40p 754.10p 744.40p 750.30p 5564905
17/05/2018 757.60p 763.30p 752.30p 755.40p 6517374
16/05/2018 763.40p 765.50p 758.10p 761.40p 5550586
15/05/2018 760.60p 768.40p 755.40p 765.70p 5934138
14/05/2018 766.70p 767.90p 760.10p 761.80p 3666828
11/05/2018 763.50p 772.10p 762.60p 768.90p 5303897
10/05/2018 750.50p 766.80p 750.50p 764.60p 5419217
09/05/2018 741.40p 751.10p 741.40p 749.20p 10137738
08/05/2018 748.70p 754.60p 730.16p 739.60p 9839512
04/05/2018 743.10p 751.60p 738.90p 748.00p 5789370
03/05/2018 761.70p 761.70p 738.00p 742.40p 6850265
02/05/2018 777.00p 781.20p 749.70p 761.40p 12604471
01/05/2018 766.50p 774.20p 764.60p 769.30p 4110107
30/04/2018 764.90p 774.50p 762.10p 767.00p 5696201
27/04/2018 751.00p 762.70p 750.00p 761.70p 4348752
26/04/2018 749.10p 752.70p 745.50p 748.80p 10360298
25/04/2018 760.00p 765.70p 746.60p 752.50p 7233470
24/04/2018 767.20p 771.50p 762.90p 769.20p 6402876
23/04/2018 763.00p 766.40p 759.50p 764.70p 4379154
20/04/2018 749.50p 766.30p 748.90p 764.40p 9155961
19/04/2018 732.60p 748.10p 732.60p 745.30p 7790480
18/04/2018 726.90p 732.00p 726.20p 729.90p 4405778
17/04/2018 731.80p 733.26p 723.50p 728.00p 5649972
16/04/2018 730.00p 733.90p 721.00p 727.30p 5606053
13/04/2018 733.90p 739.56p 730.70p 733.50p 5146116
12/04/2018 730.00p 734.40p 723.80p 733.10p 7929312
11/04/2018 722.70p 734.70p 719.60p 729.70p 4995317
10/04/2018 718.50p 726.00p 715.50p 725.00p 5579742
09/04/2018 715.80p 718.70p 708.30p 715.20p 3879122
06/04/2018 716.00p 720.40p 710.20p 712.50p 5026278
05/04/2018 717.20p 721.10p 713.80p 720.10p 7339923
04/04/2018 703.80p 704.30p 688.60p 700.80p 10097308
03/04/2018 706.60p 708.60p 702.00p 704.00p 6414429
29/03/2018 716.90p 725.00p 712.00p 712.70p 8036218
28/03/2018 712.50p 715.10p 702.60p 715.10p 6461728
27/03/2018 718.20p 729.80p 715.70p 719.20p 7395305
26/03/2018 716.10p 717.70p 702.30p 706.50p 6848792
23/03/2018 723.60p 723.60p 709.10p 713.50p 6980926
22/03/2018 740.10p 741.40p 723.30p 727.10p 7795640
21/03/2018 751.20p 753.10p 740.00p 747.10p 6180235
20/03/2018 758.90p 758.90p 749.70p 749.70p 5086278
19/03/2018 767.50p 770.00p 753.10p 754.80p 5671537
16/03/2018 763.80p 779.00p 763.50p 767.40p 10016954
15/03/2018 760.50p 772.60p 759.20p 769.30p 6542728
14/03/2018 772.80p 772.80p 756.60p 763.90p 7826932
13/03/2018 783.70p 783.70p 775.20p 777.00p 7616785
12/03/2018 782.00p 788.40p 781.50p 782.00p 6278334
09/03/2018 778.20p 783.70p 776.20p 778.90p 4564141
08/03/2018 773.90p 780.00p 768.80p 778.20p 4844655
07/03/2018 774.20p 781.70p 771.80p 781.70p 7956899
06/03/2018 793.00p 793.00p 784.00p 784.00p 4594057
05/03/2018 778.80p 783.20p 770.00p 775.10p 5660680
02/03/2018 794.30p 797.20p 780.00p 780.00p 7008408
01/03/2018 808.50p 809.60p 790.00p 795.70p 8560207
28/02/2018 823.70p 825.00p 810.40p 810.80p 8459012
27/02/2018 830.00p 864.20p 812.30p 839.00p 9405970
26/02/2018 826.10p 831.90p 826.10p 829.00p 4481000
23/02/2018 828.80p 829.80p 826.00p 829.60p 3710342
22/02/2018 828.00p 850.00p 827.90p 830.00p 4725743
21/02/2018 823.70p 836.10p 822.00p 831.40p 4668728
20/02/2018 816.00p 820.80p 813.60p 820.20p 4717495
19/02/2018 824.60p 825.00p 816.00p 818.80p 3053228
16/02/2018 823.90p 827.60p 819.50p 821.50p 4054095
15/02/2018 817.50p 828.30p 813.50p 817.50p 5118422
14/02/2018 816.20p 816.20p 800.20p 809.00p 5389465
13/02/2018 803.00p 808.80p 801.70p 803.80p 4662610
12/02/2018 796.20p 806.00p 793.15p 802.40p 5197220
09/02/2018 785.90p 797.50p 782.50p 788.10p 5821929
08/02/2018 796.90p 810.20p 794.10p 797.50p 7397772
07/02/2018 783.00p 808.10p 775.60p 803.60p 8105188
06/02/2018 781.90p 799.60p 778.50p 785.00p 8561009
05/02/2018 810.90p 822.00p 804.20p 811.60p 5179118
02/02/2018 820.80p 823.30p 813.00p 813.90p 5072561
01/02/2018 823.80p 835.20p 815.20p 823.60p 4862252
31/01/2018 815.60p 825.90p 811.90p 819.60p 6135225
30/01/2018 828.40p 831.30p 813.40p 814.10p 6446052
29/01/2018 849.10p 851.60p 837.30p 838.70p 5576282
26/01/2018 839.60p 857.40p 836.00p 849.20p 7008318
25/01/2018 831.30p 844.60p 830.50p 833.00p 7627352
24/01/2018 833.00p 836.40p 825.40p 825.90p 5586537
23/01/2018 833.40p 840.40p 830.40p 833.60p 7114849
22/01/2018 817.40p 824.80p 813.40p 823.80p 4086307
19/01/2018 816.00p 822.10p 815.20p 819.00p 6853123
18/01/2018 822.80p 823.30p 815.90p 819.00p 4664599
17/01/2018 818.70p 825.40p 814.40p 819.50p 7162557
16/01/2018 818.90p 820.10p 813.80p 817.40p 5944877
15/01/2018 822.40p 825.20p 816.00p 816.10p 5980561
12/01/2018 828.10p 836.60p 825.80p 833.00p 8946745
11/01/2018 822.00p 832.20p 813.80p 829.40p 8852035
10/01/2018 796.20p 828.50p 793.20p 818.70p 10929533
09/01/2018 793.80p 796.30p 789.50p 792.80p 4813457
08/01/2018 794.70p 803.20p 792.70p 795.40p 5818548
05/01/2018 792.10p 802.10p 786.60p 794.00p 8014607
04/01/2018 779.50p 796.50p 772.70p 791.60p 7842970
03/01/2018 775.10p 780.80p 767.00p 777.50p 3396819
02/01/2018 779.40p 785.60p 769.50p 777.70p 3030836
29/12/2017 773.10p 780.60p 771.20p 780.10p 2218956
28/12/2017 769.00p 776.50p 766.90p 773.80p 1937617
27/12/2017 765.90p 776.60p 761.10p 772.40p 3107109
22/12/2017 767.50p 775.10p 764.00p 768.40p 1420845
21/12/2017 768.40p 775.20p 760.30p 773.10p 4377192
20/12/2017 770.10p 773.50p 764.70p 768.40p 4789142
19/12/2017 762.60p 779.10p 761.30p 771.00p 5526538
18/12/2017 762.10p 765.90p 754.90p 764.20p 3350750
15/12/2017 757.30p 759.80p 749.40p 757.10p 8754847
14/12/2017 764.00p 770.00p 757.70p 759.40p 7324524
13/12/2017 774.70p 779.00p 768.30p 774.00p 5710078
12/12/2017 771.60p 772.90p 762.00p 772.90p 7170693
11/12/2017 765.80p 777.90p 764.50p 772.20p 7746864
08/12/2017 751.90p 762.90p 750.10p 759.70p 5612405
07/12/2017 750.00p 756.00p 747.10p 751.90p 5918719
06/12/2017 742.00p 754.20p 740.80p 746.80p 5762974
05/12/2017 742.00p 756.90p 734.40p 749.20p 11774398
04/12/2017 732.00p 736.10p 723.50p 727.20p 4087903
01/12/2017 737.00p 738.70p 722.83p 722.90p 6718198

*Close Price adjusted for both dividends and splits