STAN

Standard Chartered Historical Data

STAN Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 359.40 -13.20 -3.54% 371.90 376.80 359.40 11,421,618
Sep 17 2020 372.60 -9.00 -2.36% 374.60 376.30 369.20 5,794,603
Sep 16 2020 381.60 4.70 1.25% 376.00 382.30 374.00 5,724,609
Sep 15 2020 376.90 -5.30 -1.39% 381.40 383.50 374.30 7,051,504
Sep 14 2020 382.20 2.70 0.71% 382.80 383.60 377.90 4,510,780
Sep 11 2020 379.50 -5.50 -1.43% 383.50 385.10 377.10 3,250,243
Sep 10 2020 385.00 -1.70 -0.44% 384.10 392.00 377.40 4,017,088
Sep 09 2020 386.70 11.10 2.96% 377.30 387.60 376.10 5,104,365
Sep 08 2020 375.60 -10.00 -2.59% 384.90 384.90 372.60 5,053,185
Sep 07 2020 385.60 10.30 2.74% 379.40 388.60 376.60 5,382,343
Sep 04 2020 375.30 4.70 1.27% 371.80 379.40 371.00 6,064,802
Sep 03 2020 370.60 -2.20 -0.59% 378.20 380.40 369.60 3,990,632
Sep 02 2020 372.80 -19.60 -4.99% 378.40 381.30 372.20 7,592,348
Sep 01 2020 392.40 0.00 0.0% 392.40 392.40 392.40 0.00
Aug 31 2020 392.40 0.00 +0.00% 389.40 396.60 385.90 0.00
Aug 28 2020 392.40 8.00 2.08% 389.40 396.60 385.90 6,365,931
Aug 27 2020 384.40 -7.10 -1.81% 389.60 390.00 383.80 5,089,165
Aug 26 2020 391.50 1.90 0.49% 389.10 394.30 388.70 3,958,589
Aug 25 2020 389.60 -9.10 -2.28% 404.00 406.80 389.60 5,586,452
Aug 24 2020 398.70 6.80 1.74% 397.10 400.20 393.30 3,751,289
Aug 21 2020 391.90 -5.50 -1.38% 400.40 403.30 387.00 6,769,876
Aug 20 2020 397.40 -15.90 -3.85% 407.80 410.40 397.40 3,692,057
Aug 19 2020 413.30 5.80 1.42% 406.50 413.30 404.90 3,003,747
Aug 18 2020 407.50 -9.30 -2.23% 411.80 416.60 404.10 3,728,539
Aug 17 2020 416.80 -5.10 -1.21% 422.10 425.10 416.30 4,143,342
Aug 14 2020 421.90 -1.50 -0.35% 424.40 424.50 409.20 3,568,253
Aug 13 2020 423.40 -15.10 -3.44% 429.80 431.20 423.40 7,563,011
Aug 12 2020 438.50 10.40 2.43% 427.70 443.30 420.70 11,337,322
Aug 11 2020 428.10 21.50 5.29% 410.40 430.30 409.70 8,130,799
Aug 10 2020 406.60 5.70 1.42% 406.30 408.60 398.60 3,991,286
Aug 07 2020 400.90 5.10 1.29% 395.10 400.90 391.20 4,007,103
Aug 06 2020 395.80 -7.60 -1.88% 397.30 400.20 384.20 4,686,231
Aug 05 2020 403.40 2.20 0.55% 401.00 405.40 398.20 13,950,684
Aug 04 2020 401.20 9.40 2.4% 393.40 405.30 391.80 5,963,492
Aug 03 2020 391.80 6.00 1.56% 385.20 391.80 368.80 7,890,688
Jul 31 2020 385.80 -8.30 -2.11% 397.90 400.40 385.80 7,440,317
Jul 30 2020 394.10 -26.20 -6.23% 430.50 431.30 389.80 8,250,583
Jul 29 2020 420.30 -1.40 -0.33% 424.10 426.40 418.10 3,310,219
Jul 28 2020 421.70 0.70 0.17% 420.50 422.40 416.00 10,544,795
Jul 27 2020 421.00 -5.30 -1.24% 423.60 425.60 416.00 6,505,531
Jul 24 2020 426.30 -10.00 -2.29% 431.90 433.10 424.10 3,429,847
Jul 23 2020 436.30 -8.60 -1.93% 443.40 445.10 433.60 3,891,281
Jul 22 2020 444.90 -6.40 -1.42% 449.90 451.60 439.50 5,795,542
Jul 21 2020 451.30 9.00 2.03% 444.40 461.20 442.00 5,172,034
Jul 20 2020 442.30 -0.70 -0.16% 438.90 443.00 435.90 3,048,192
Jul 17 2020 443.00 -4.80 -1.07% 443.90 445.00 437.10 5,166,171
Jul 16 2020 447.80 1.50 0.34% 439.80 448.40 439.30 3,332,443
Jul 15 2020 446.30 1.20 0.27% 444.00 448.30 436.60 5,089,563
Jul 14 2020 445.10 0.80 0.18% 437.90 445.60 435.30 3,106,814
Jul 13 2020 444.30 10.10 2.33% 437.20 445.30 435.40 4,872,844
Jul 10 2020 434.20 5.40 1.26% 424.20 435.10 423.60 3,531,854
Jul 09 2020 428.80 -6.80 -1.56% 434.30 437.90 428.80 4,455,487
Jul 08 2020 435.60 -6.60 -1.49% 436.90 438.70 431.30 4,551,100
Jul 07 2020 442.20 -15.10 -3.3% 452.40 452.60 442.10 3,339,763
Jul 06 2020 457.30 22.30 5.13% 451.00 461.00 451.00 5,816,439
Jul 03 2020 435.00 -7.20 -1.63% 441.50 442.10 427.10 3,979,053
Jul 02 2020 442.20 11.20 2.6% 435.20 447.10 432.50 5,554,246
Jul 01 2020 431.00 -9.10 -2.07% 438.80 444.40 431.00 8,941,616
Jun 30 2020 440.10 0.90 0.2% 436.00 440.10 427.10 7,169,337
Jun 29 2020 439.20 16.60 3.93% 421.40 441.80 416.80 5,880,743
Jun 26 2020 422.60 -2.20 -0.52% 429.00 434.00 422.60 5,194,367
Jun 25 2020 424.80 4.10 0.97% 417.70 429.90 408.40 4,897,487
Jun 24 2020 420.70 -9.90 -2.3% 425.20 430.90 420.00 4,994,162
Jun 23 2020 430.60 2.40 0.56% 428.60 432.30 420.40 6,519,041
Jun 22 2020 428.20 1.20 0.28% 420.60 432.70 417.30 6,500,588


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.