Standard Chartered Share Price History (STAN.L)

Standard Chartered Share Price history. The following table shows end-of-day data STAN.L historical share prices for Standard Chartered, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

STAN.L
Share Price STAN.L
Share Chat STAN.L
Charts STAN.L
Trades STAN.L
History Compare
STAN.L STAN.L
Insights STAN.L
RNS STAN.L
Accounts

Date	Open	High	Low	Close	Volume
Mon, 22nd Jan 2018	817.40	824.80	814.10	823.80	4,898,674
Fri, 19th Jan 2018	0.00	839.25	806.70	818.95	8,559,275
Thu, 18th Jan 2018	822.80	834.85	806.65	819.05	2,813,028
Wed, 17th Jan 2018	818.70	839.00	807.40	819.50	7,034,173
Tue, 16th Jan 2018	818.90	825.05	805.85	817.95	4,481,380
Mon, 15th Jan 2018	822.40	825.20	783.00	816.10	4,874,738
Fri, 12th Jan 2018	828.10	844.10	825.75	844.10	11,264,717
Thu, 11th Jan 2018	822.00	844.95	813.80	832.40	7,923,204
Wed, 10th Jan 2018	796.20	828.50	793.20	818.40	11,145,564
Tue, 9th Jan 2018	793.80	796.35	789.50	794.10	3,052,267
Mon, 8th Jan 2018	794.70	807.35	793.00	795.90	4,106,145
Fri, 5th Jan 2018	792.10	803.10	779.65	793.90	10,767,305
Thu, 4th Jan 2018	779.50	807.75	772.70	791.60	8,098,257
Wed, 3rd Jan 2018	775.10	785.25	754.30	777.50	3,184,016
Tue, 2nd Jan 2018	779.40	798.20	765.40	777.95	2,890,996
Mon, 1st Jan 2018	0.00	0.00	0.00	780.10	0
Fri, 29th Dec 2017	773.10	812.30	771.20	780.10	2,832,568
Thu, 28th Dec 2017	769.00	776.90	753.60	775.45	1,909,943
Wed, 27th Dec 2017	765.90	777.10	761.10	772.45	2,794,216
Tue, 26th Dec 2017	0.00	0.00	0.00	768.40	0
Mon, 25th Dec 2017	0.00	0.00	0.00	768.40	0
Fri, 22nd Dec 2017	767.50	781.60	754.70	768.40	1,533,522
Thu, 21st Dec 2017	768.40	776.00	753.60	773.10	5,914,405
Wed, 20th Dec 2017	770.10	779.55	764.05	768.40	4,741,773
Tue, 19th Dec 2017	762.60	790.55	761.30	770.70	9,158,398
Mon, 18th Dec 2017	762.10	771.95	744.90	763.80	3,088,400
Fri, 15th Dec 2017	757.30	759.80	749.40	757.10	8,638,254
Thu, 14th Dec 2017	764.00	770.00	757.70	759.40	6,990,857
Wed, 13th Dec 2017	774.70	779.00	769.50	774.00	7,422,055
Tue, 12th Dec 2017	771.60	772.90	762.30	772.90	8,038,498
Mon, 11th Dec 2017	765.80	777.90	764.50	772.20	7,579,971
Fri, 8th Dec 2017	751.90	762.90	750.10	759.70	9,572,902
Wed, 6th Dec 2017	742.00	754.20	740.80	748.20	5,843,345
Tue, 5th Dec 2017	742.00	756.90	734.40	750.80	9,071,187
Mon, 4th Dec 2017	732.00	736.10	723.50	729.40	2,596,686
Fri, 1st Dec 2017	737.00	738.50	724.60	725.80	4,492,879
Thu, 30th Nov 2017	744.90	751.00	736.50	738.40	8,752,186
Wed, 29th Nov 2017	741.70	756.30	739.50	749.60	5,369,442
Tue, 28th Nov 2017	732.40	742.50	729.90	742.50	6,522,180
Mon, 27th Nov 2017	152.70	741.80	729.50	732.90	3,352,084
Fri, 24th Nov 2017	737.10	745.70	735.60	739.90	3,531,541
Thu, 23rd Nov 2017	736.90	743.60	734.50	736.10	4,048,623
Wed, 22nd Nov 2017	722.10	758.40	721.90	744.10	11,126,999
Tue, 21st Nov 2017	720.30	726.60	718.20	723.00	5,035,230
Mon, 20th Nov 2017	717.20	729.00	716.40	724.20	4,495,632
Fri, 17th Nov 2017	718.90	726.10	716.30	726.10	5,047,592
Thu, 16th Nov 2017	727.20	730.60	717.20	721.20	4,203,692
Wed, 15th Nov 2017	720.50	725.30	715.20	723.40	5,463,174
Tue, 14th Nov 2017	727.60	727.80	718.20	721.30	8,064,940
Mon, 13th Nov 2017	731.60	735.60	724.30	727.90	5,204,050

Showing 1 to 50 of 2,831 entries

Previous1 2 3 4 5 6 7...56 57Next