Standard Chartered Historical Data - STAN

STAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 466.70 -14.30 -2.97% 464.20 471.60 459.00 9,709,563
Mar 26 2020 481.00 7.60 1.61% 455.30 487.40 453.30 8,695,416
Mar 25 2020 473.40 22.80 5.06% 467.60 497.40 452.70 11,801,042
Mar 24 2020 450.60 29.50 7.01% 439.10 450.60 422.00 13,276,341
Mar 23 2020 421.10 -25.40 -5.69% 422.60 452.40 417.50 21,185,943
Mar 20 2020 446.50 -4.70 -1.04% 471.60 471.60 431.30 25,246,074
Mar 19 2020 451.20 -1.80 -0.4% 463.10 478.30 451.20 19,788,492
Mar 18 2020 453.00 -3.50 -0.77% 444.00 474.20 442.30 13,775,732
Mar 17 2020 456.50 14.50 3.28% 459.00 466.90 433.70 19,495,259
Mar 16 2020 442.00 5.10 1.17% 434.40 453.00 400.80 15,503,273
Mar 13 2020 436.90 18.70 4.47% 447.30 475.10 427.80 19,726,224
Mar 12 2020 418.20 -53.70 -11.38% 455.60 459.50 417.80 21,209,866
Mar 11 2020 471.90 -1.30 -0.27% 481.60 496.40 467.20 14,634,645
Mar 10 2020 473.20 16.90 3.7% 467.40 499.50 461.50 15,935,364
Mar 09 2020 456.30 -63.30 -12.18% 479.50 486.80 456.30 18,153,142
Mar 06 2020 519.60 -12.60 -2.37% 521.80 534.80 519.60 9,505,818
Mar 05 2020 532.20 -26.20 -4.69% 545.40 545.40 527.20 25,798,821
Mar 04 2020 558.40 20.20 3.75% 539.40 562.40 538.20 11,800,523
Mar 03 2020 538.20 -12.20 -2.22% 558.00 563.80 535.60 16,660,956
Mar 02 2020 550.40 -12.20 -2.17% 571.00 576.80 534.20 17,803,215
Feb 28 2020 562.60 -8.00 -1.4% 560.00 569.60 544.00 17,936,953
Feb 27 2020 570.60 -21.00 -3.55% 590.00 590.00 558.60 12,008,510
Feb 26 2020 591.60 7.20 1.23% 586.20 592.40 577.00 6,241,939
Feb 25 2020 584.40 -22.20 -3.66% 610.80 610.80 583.20 10,336,849
Feb 24 2020 606.60 -20.40 -3.25% 615.00 616.20 596.80 6,150,150
Feb 21 2020 627.00 5.80 0.93% 620.00 630.80 616.20 6,011,115
Feb 20 2020 621.20 -5.00 -0.8% 631.20 632.40 621.00 5,130,162
Feb 19 2020 626.20 -4.40 -0.7% 638.00 643.20 626.20 7,949,022
Feb 18 2020 630.60 -4.60 -0.72% 633.00 634.40 620.20 6,168,663
Feb 17 2020 635.20 0.00 0.0% 639.80 643.40 635.20 11,343,471
Feb 14 2020 635.20 1.00 0.16% 637.80 642.40 632.20 3,231,108
Feb 13 2020 634.20 -7.20 -1.12% 641.20 641.40 625.80 4,829,844
Feb 12 2020 641.40 -1.40 -0.22% 643.20 648.20 641.00 4,133,299
Feb 11 2020 642.80 12.20 1.93% 635.80 646.40 631.20 6,126,594
Feb 10 2020 630.60 -6.20 -0.97% 634.20 643.00 628.80 3,530,904
Feb 07 2020 636.80 -2.00 -0.31% 636.60 639.00 625.60 5,359,163
Feb 06 2020 638.80 -2.00 -0.31% 647.00 650.60 636.80 6,640,115
Feb 05 2020 640.80 2.40 0.38% 633.80 651.80 632.00 11,085,543
Feb 04 2020 638.40 7.80 1.24% 638.60 645.40 637.20 4,376,296
Feb 03 2020 630.60 -0.40 -0.06% 631.40 637.60 630.00 4,794,120
Jan 31 2020 631.00 -18.60 -2.86% 647.40 648.40 629.40 6,418,437
Jan 30 2020 649.60 -10.60 -1.61% 652.60 658.40 644.80 4,972,329
Jan 29 2020 660.20 -1.80 -0.27% 666.60 667.80 656.60 5,048,135
Jan 28 2020 662.00 4.40 0.67% 662.80 665.20 655.60 6,188,762
Jan 27 2020 657.60 -31.20 -4.53% 677.20 680.60 654.60 6,930,366
Jan 24 2020 688.80 8.40 1.23% 689.40 694.00 686.00 2,502,353
Jan 23 2020 680.40 -8.60 -1.25% 686.80 695.20 680.40 4,851,623
Jan 22 2020 689.00 -2.00 -0.29% 693.60 698.60 682.20 3,164,636
Jan 21 2020 691.00 -8.40 -1.2% 692.00 692.00 681.60 3,699,630
Jan 20 2020 699.40 -2.60 -0.37% 700.80 701.20 695.60 1,954,182
Jan 17 2020 702.00 0.40 0.06% 701.60 704.00 697.40 4,318,921
Jan 16 2020 701.60 -1.60 -0.23% 701.80 703.60 693.80 3,475,003
Jan 15 2020 703.20 -13.40 -1.87% 715.20 718.60 701.00 13,081,943
Jan 14 2020 716.60 2.60 0.36% 710.60 718.20 706.20 4,993,249
Jan 13 2020 714.00 3.40 0.48% 711.20 714.00 702.60 5,246,219
Jan 10 2020 710.60 2.80 0.4% 711.80 714.20 703.00 2,974,485
Jan 09 2020 707.80 9.00 1.29% 703.20 712.20 701.20 4,298,276
Jan 08 2020 698.80 -2.80 -0.4% 695.20 700.80 687.00 3,956,288
Jan 07 2020 701.60 -5.40 -0.76% 707.60 709.40 698.60 4,188,892
Jan 06 2020 707.00 -13.80 -1.91% 712.00 712.40 698.40 4,827,419
Jan 03 2020 720.80 0.80 0.11% 713.20 720.80 709.60 3,270,039
Jan 02 2020 720.00 7.60 1.07% 712.40 724.00 711.00 2,959,560
Jan 01 2020 712.40 0.00 +0.00% 712.80 717.40 706.40 0.00
Dec 31 2019 712.40 0.00 +0.00% 712.80 717.40 706.40 0.00
Dec 31 2019 712.40 -5.40 -0.75% 712.80 717.40 706.40 1,282,560
Dec 30 2019 717.80 -5.00 -0.69% 717.80 720.20 715.40 2,624,888
Your Recent History
LSE
STAN
Standard C..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 15:11:41