STAN.L - Standard Chartered PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 Jul 2019707.40720.20706.40714.60714.606,361,665
22 Jul 2019707.60711.00698.80703.60703.609,024,792
19 Jul 2019719.40722.40706.80713.20713.205,610,341
18 Jul 2019708.80718.60708.00714.20714.206,796,498
17 Jul 2019720.20721.40710.40710.60710.608,014,605
16 Jul 2019718.00724.00716.00721.20721.207,486,724
15 Jul 2019715.80718.20712.40717.00717.009,074,208
12 Jul 2019721.80721.80712.40715.20715.2017,731,503
11 Jul 2019734.00734.40719.60720.60720.608,559,613
10 Jul 2019736.80742.60733.60733.80733.806,182,551
09 Jul 2019729.00738.80727.00736.80736.807,022,502
08 Jul 2019726.20737.00725.00733.20733.208,829,486
05 Jul 2019733.80738.00730.40734.80734.806,064,565
04 Jul 2019730.40737.80728.80735.40735.406,946,928
03 Jul 2019722.00735.20720.60734.00734.009,553,954
02 Jul 2019712.80724.60706.00722.00722.008,126,691
01 Jul 2019720.20722.80710.40713.40713.407,232,264
28 Jun 2019706.40714.40703.60714.20714.207,948,555
27 Jun 2019702.20714.20702.20710.80710.806,199,330
26 Jun 2019701.60710.80699.60707.40707.406,400,098
25 Jun 2019688.40704.00685.40702.40702.4024,882,195
24 Jun 2019696.40700.00689.20694.60694.607,814,395
21 Jun 2019702.40711.20700.40702.80702.8016,945,141
20 Jun 2019711.60716.00706.80708.20708.205,891,638
19 Jun 2019710.60714.00705.20711.20711.208,411,031
18 Jun 2019688.40712.40685.00709.60709.6010,357,265
17 Jun 2019680.00692.60678.80689.20689.206,349,478
14 Jun 2019679.20681.20673.00676.40676.408,694,034
13 Jun 2019681.40687.60680.60683.60683.606,706,105
12 Jun 2019692.40693.80680.40683.80683.808,565,095
11 Jun 2019706.20711.20696.40701.60701.6010,127,024
10 Jun 2019692.40710.60692.40707.20707.2011,389,736
07 Jun 2019684.40692.80684.40692.00692.008,906,397
06 Jun 2019682.40690.60677.40682.60682.606,176,971
05 Jun 2019680.40688.80679.20685.40685.408,075,817
04 Jun 2019669.40683.00668.20682.80682.808,290,559
03 Jun 2019681.00682.60669.40674.60674.608,080,883
31 May 2019688.20689.40679.00687.00687.008,975,629
30 May 2019682.00695.40682.00693.60693.608,910,322
29 May 2019685.20687.20672.40679.20679.207,357,880
28 May 2019684.40692.20679.80691.20691.2010,636,566
24 May 2019680.00691.60678.40684.60684.605,866,105
23 May 2019680.00688.40673.20675.20675.209,469,187
22 May 2019687.60695.00681.80688.00688.008,832,657
21 May 2019686.20692.00685.60686.60686.607,370,678
20 May 2019672.80680.60668.60677.00677.008,854,615
17 May 2019686.20688.40671.60677.20677.209,309,054
16 May 2019675.00695.20675.00692.80692.808,802,320
15 May 2019682.80682.80674.40677.60677.607,321,143
14 May 2019672.40682.40667.60679.00679.009,656,418
13 May 2019680.40681.00661.40668.20668.208,487,094
10 May 2019681.60688.00675.20679.80679.807,149,159
09 May 2019674.40683.20673.20679.60679.6012,918,809
08 May 2019687.00698.40682.00688.00688.009,907,732
07 May 2019692.40700.20685.40692.60692.6013,603,090
03 May 2019708.20718.00707.60710.40710.407,147,931
02 May 2019709.40720.80707.60707.60707.608,365,674
01 May 2019695.40715.00695.40711.20711.206,150,365
30 Apr 2019700.00710.40690.40700.00700.0014,277,949
29 Apr 2019658.00670.20656.00669.40669.406,325,146
26 Apr 2019655.40663.80652.00662.40662.406,121,824
25 Apr 2019659.20659.20649.60651.80651.806,396,653
24 Apr 2019667.60670.60655.80660.20660.206,612,351
23 Apr 2019679.80680.80669.20671.60671.605,643,274
18 Apr 2019668.80674.40660.00672.00672.005,154,128
17 Apr 2019673.40682.00672.80672.80672.805,258,027
16 Apr 2019673.20674.40669.00672.60672.608,966,221
15 Apr 2019674.20676.20667.20671.00671.005,760,252
12 Apr 2019655.40673.00652.20672.20672.208,849,949
11 Apr 2019650.80655.60645.00649.40649.405,280,328
10 Apr 2019650.00654.80640.80647.80647.804,091,795
09 Apr 2019647.40663.80638.20647.40647.408,296,689
08 Apr 2019645.60649.60639.00645.60645.604,508,344
05 Apr 2019640.80653.00640.00645.60645.607,926,137
04 Apr 2019640.80640.80631.20640.00640.0010,191,715
03 Apr 2019630.00653.00628.00643.60643.6019,907,097
02 Apr 2019615.00634.00609.00632.60632.6010,512,560
01 Apr 2019602.40615.60595.20611.60611.608,395,387
29 Mar 2019589.60595.30586.70591.30591.307,385,336
28 Mar 2019580.20589.20580.10583.60583.604,798,667
27 Mar 2019580.10586.20577.10579.70579.707,171,912
26 Mar 2019583.60583.60573.80575.70575.706,577,338
25 Mar 2019581.00586.10576.80580.70580.707,123,107
22 Mar 2019607.30607.30574.30578.60578.609,987,652
21 Mar 2019606.70609.50599.40606.40606.405,701,565
20 Mar 2019609.90617.30608.50608.80608.805,351,795
19 Mar 2019616.20618.30608.80610.70610.707,104,373
18 Mar 2019612.40624.00611.80617.80617.805,876,964
15 Mar 2019613.00615.90607.20610.00610.009,478,175
14 Mar 2019611.30614.00606.40608.50608.505,476,478
13 Mar 2019610.40616.90608.30612.70612.704,575,854
12 Mar 2019608.20616.10607.10613.00613.005,877,903
11 Mar 2019614.10617.90608.70611.40611.406,518,006
08 Mar 2019614.30616.40603.60610.50610.507,977,722
07 Mar 2019615.70628.30614.30618.30618.3015,298,707
07 Mar 201915 Dividend
06 Mar 2019630.50635.60628.50631.00616.007,698,088
05 Mar 2019622.60641.10621.00633.10618.0516,510,803
04 Mar 2019615.00625.20613.60624.10609.2612,991,210
01 Mar 2019617.70618.50608.20611.30596.776,752,699
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes