Standard Chartered PLC (STD)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 0.0428082191781 | 11.68 | 12.03 | 11.68 | 93 | 11.77189189 | DE |
| 4 | 0.675 | 6.13079019074 | 11.01 | 12.03 | 11 | 1241 | 11.28485395 | DE |
| 12 | 2.531 | 27.6491151409 | 9.154 | 12.03 | 8.968 | 2732 | 9.99880857 | DE |
| 26 | 2.907 | 33.1168831169 | 8.778 | 12.03 | 7.902 | 1951 | 9.69681341 | DE |
| 52 | 3.993 | 51.9110764431 | 7.692 | 12.03 | 6.748 | 1492 | 9.11456881 | DE |
| 156 | 3.233 | 38.2513014671 | 8.452 | 12.03 | 6.748 | 1373 | 8.9867944 | DE |
| 260 | 3.233 | 38.2513014671 | 8.452 | 12.03 | 6.748 | 1373 | 8.9867944 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 11.705 | -0.15 | -1.22 | 11.95 | 12.03 | 11.705 | 3600 |
| 1733174820 | 11.85 | 0.17 | 1.46 | 11.85 | 11.85 | 11.85 | 100 |
| 1732915620 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1732829220 | 11.68 | 0 | 0.00 | 11.68 | 11.68 | 11.68 | 0 |
| 1732742820 | 11.68 | -0.02 | -0.13 | 11.68 | 11.68 | 11.68 | 85 |
| 1732656420 | 11.695 | 0 | 0.00 | 11.695 | 11.695 | 11.695 | 0 |
| 1732570020 | 11.695 | 0.39 | 3.40 | 11.695 | 11.695 | 11.695 | 5 |
| 1732310820 | 11.31 | -0.14 | -1.18 | 11.34 | 11.34 | 11.31 | 249 |
| 1732224420 | 11.445 | -0.24 | -2.01 | 11.445 | 11.445 | 11.445 | 11 |
| 1732138020 | 11.68 | 0.4 | 3.50 | 11.5 | 11.68 | 11.5 | 842 |
| 1732051620 | 11.285 | -0.19 | -1.66 | 11.35 | 11.405 | 11.15 | 4169 |
| 1731965160 | 11.475 | 0 | 0.00 | 11.475 | 11.475 | 11.475 | 0 |
| 1731705960 | 11.475 | 0 | 0.00 | 11.475 | 11.475 | 11.475 | 0 |
| 1731619560 | 11.475 | 0.17 | 1.55 | 11.475 | 11.475 | 11.475 | 100 |
| 1731533160 | 11.3 | 0.18 | 1.62 | 11.3 | 11.3 | 11.295 | 5385 |
| 1731446820 | 11.12 | -0.29 | -2.54 | 11.12 | 11.12 | 11.12 | 10 |
| 1731360360 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1731101160 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1731014760 | 11.41 | 0 | 0.00 | 11.41 | 11.41 | 11.41 | 0 |
| 1730928360 | 11.41 | 0.41 | 3.73 | 11.25 | 11.41 | 11.25 | 1436 |
| 1730841960 | 11 | 0.03 | 0.23 | 11.01 | 11.01 | 11 | 2500 |
| 1730755560 | 10.975 | 0.07 | 0.69 | 10.619999 | 10.975 | 10.619999 | 9776 |
| 1730496360 | 10.9 | 0.35 | 3.27 | 10.82 | 10.9 | 10.82 | 2000 |
| 1730409960 | 10.555 | -0.4 | -3.65 | 10.83 | 10.83 | 10.555 | 102 |
| 1730323560 | 10.955 | 0.38 | 3.59 | 10.845 | 10.985 | 10.845 | 738 |
| 1730237160 | 10.574999 | 0.04 | 0.33 | 10.574999 | 10.574999 | 10.574999 | 1000 |
| 1730150760 | 10.539999 | 0.22 | 2.13 | 10.455 | 10.539999 | 10.455 | 320 |
| 1729887960 | 10.32 | 0 | 0.00 | 10.32 | 10.32 | 10.32 | 0 |
| 1729801560 | 10.32 | 0.22 | 2.18 | 10.4 | 10.4 | 10.32 | 137 |
| 1729715160 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1729628760 | 10.1 | -0.1 | -0.98 | 10.1 | 10.1 | 10.1 | 343 |
| 1729542360 | 10.199999 | 0 | 0.00 | 10.199999 | 10.199999 | 10.199999 | 0 |
| 1729283160 | 10.199999 | 0.07 | 0.69 | 10.199999 | 10.199999 | 10.199999 | 200 |
| 1729196760 | 10.13 | 0.31 | 3.16 | 9.93 | 10.135 | 9.93 | 1600 |
| 1729110360 | 9.82 | -0.29 | -2.87 | 9.82 | 9.82 | 9.82 | 51 |
| 1729023960 | 10.11 | -0.07 | -0.69 | 10.11 | 10.11 | 10.11 | 515 |
| 1728937620 | 10.18 | 0.02 | 0.20 | 10.06 | 10.18 | 10.06 | 5105 |
| 1728678360 | 10.16 | 0.15 | 1.50 | 10.16 | 10.16 | 10.16 | 50 |
| 1728591960 | 10.01 | -0.14 | -1.33 | 10.09 | 10.09 | 10.01 | 650 |
| 1728505560 | 10.145 | 0 | 0.00 | 10.145 | 10.145 | 10.145 | 0 |
| 1728419160 | 10.145 | 0 | 0.00 | 10.145 | 10.145 | 10.145 | 0 |
| 1728332760 | 10.145 | 0.38 | 3.92 | 9.922 | 10.145 | 9.92 | 2432 |
| 1728073560 | 9.762 | 0.21 | 2.22 | 9.896 | 9.896 | 9.496 | 3469 |
| 1727987220 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1727900820 | 9.55 | -0.12 | -1.24 | 9.548 | 9.55 | 9.548 | 1500 |
| 1727814420 | 9.67 | 0.07 | 0.75 | 9.67 | 9.67 | 9.67 | 11 |
| 1727728020 | 9.598 | -0.11 | -1.09 | 9.8379999 | 9.8379999 | 9.598 | 5100 |
| 1727468760 | 9.704 | -0.06 | -0.59 | 9.6199999 | 9.77 | 9.6199999 | 5608 |
| 1727382360 | 9.762 | 0.46 | 4.97 | 9.712 | 9.81 | 9.634 | 26353 |
| 1727295960 | 9.3 | -0.08 | -0.83 | 9.3 | 9.302 | 9.3 | 3000 |
| 1727209560 | 9.378 | 0.02 | 0.26 | 9.36 | 9.496 | 9.36 | 4600 |
| 1727123160 | 9.3539999 | 0.27 | 2.93 | 9.09 | 9.3539999 | 9.09 | 21400 |
| 1726864020 | 9.0879999 | -0.2 | -2.15 | 9.0879999 | 9.0879999 | 9.0879999 | 500 |
| 1726777560 | 9.288 | 0.17 | 1.86 | 9.288 | 9.288 | 9.288 | 500 |
| 1726691160 | 9.118 | 0 | 0.00 | 9.118 | 9.118 | 9.118 | 0 |
| 1726604760 | 9.118 | 0 | 0.00 | 9.118 | 9.118 | 9.118 | 0 |
| 1726518360 | 9.118 | 0 | 0.00 | 9.118 | 9.118 | 9.118 | 0 |
| 1726259160 | 9.118 | 0.02 | 0.20 | 9.118 | 9.118 | 9.118 | 150 |
| 1726172760 | 9.1 | 0.11 | 1.18 | 9.1 | 9.1 | 9.1 | 1000 |
| 1726086360 | 8.994 | 0 | 0.00 | 8.994 | 8.994 | 8.994 | 0 |
| 1725999960 | 8.994 | 0.07 | 0.83 | 9.154 | 9.154 | 8.968 | 1645 |
| 1725913620 | 8.92 | -0.18 | -1.98 | 8.948 | 8.948 | 8.92 | 1170 |
| 1725654360 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1725567960 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1725481560 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
