Standard Chartered Plc (STAN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 0.0553556601162 | 722.6 | 736.2 | 698.6 | 3864329 | 724.41703162 | DE |
| 4 | -1.8 | -0.248344370861 | 724.8 | 745.8 | 698.6 | 4268329 | 723.0488286 | DE |
| 12 | -33 | -4.36507936508 | 756 | 796 | 698.6 | 7691857 | 745.83500079 | DE |
| 26 | 128.2 | 21.553463349 | 594.8 | 796 | 572.2 | 9278607 | 692.45107426 | DE |
| 52 | 5.6 | 0.780596598829 | 717.4 | 796 | 571 | 8187083 | 688.20844232 | DE |
| 156 | 296.1 | 69.3605059733 | 426.9 | 799.4 | 406.2 | 7661610 | 612.73265169 | DE |
| 260 | 31.8 | 4.60069444444 | 691.2 | 799.4 | 334.3 | 7519631 | 571.55247271 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 721.8 | 0.4 | 0.06 | 706 | 722.4 | 698.6 | 3493136 |
| 1721838600 | 721.4 | -3.2 | -0.44 | 720.2 | 727.4 | 712.2 | 2785670 |
| 1721752200 | 724.6 | -5.8 | -0.79 | 727.4 | 727.6 | 718.6 | 6030205 |
| 1721665800 | 730.4 | 5.4 | 0.74 | 729.4 | 736.2 | 727.4 | 2287893 |
| 1721406600 | 725 | -5.4 | -0.74 | 722.6 | 725 | 711.2 | 4724739 |
| 1721320200 | 730.4 | -6 | -0.81 | 740.6 | 745.8 | 728.8 | 3214323 |
| 1721233800 | 736.4 | 10.2 | 1.40 | 723.8 | 738.8 | 723.8 | 4856757 |
| 1721147400 | 726.2 | -1.2 | -0.16 | 724.6 | 728.8 | 718.4 | 2371230 |
| 1721061000 | 727.4 | 4 | 0.55 | 718.6 | 727.4 | 716.4 | 4538589 |
| 1720801800 | 723.4 | 4 | 0.56 | 726.4 | 731.8 | 719.4 | 3540521 |
| 1720715400 | 719.4 | -2 | -0.28 | 723.4 | 729 | 714.6 | 3394179 |
| 1720629000 | 721.4 | 12.2 | 1.72 | 712.2 | 723 | 709.6 | 3197388 |
| 1720542600 | 709.2 | -8.2 | -1.14 | 713.8 | 717.6 | 704 | 4820571 |
| 1720456200 | 717.4 | -5.6 | -0.77 | 719.2 | 729 | 715.4 | 3321099 |
| 1720197000 | 723 | -16.2 | -2.19 | 731.8 | 735.2 | 723 | 7842791 |
| 1720110600 | 739.2 | 16.6 | 2.30 | 724 | 739.8 | 721.6 | 3230671 |
| 1720024200 | 722.6 | 10 | 1.40 | 721.2 | 723.8 | 718.8 | 3952673 |
| 1719937800 | 712.6 | -19.6 | -2.68 | 730 | 730 | 712.6 | 4531587 |
| 1719851400 | 732.2 | 16.2 | 2.26 | 726.4 | 736 | 726.4 | 3111477 |
| 1719592200 | 716 | -5.8 | -0.80 | 724.8 | 727 | 716 | 10121072 |
| 1719505800 | 721.8 | -4.2 | -0.58 | 728.6 | 731.2 | 721 | 1899593 |
| 1719419400 | 726 | -2.4 | -0.33 | 729.4 | 731.8 | 720.8 | 2755387 |
| 1719333000 | 728.4 | -3.4 | -0.46 | 732.6 | 736 | 725 | 3293484 |
| 1719246600 | 731.8 | 8.8 | 1.22 | 718.8 | 735.6 | 718.6 | 13672580 |
| 1718987400 | 723 | -12.4 | -1.69 | 730.6 | 732 | 718.2 | 15829075 |
| 1718901000 | 735.4 | 13.4 | 1.86 | 718.8 | 735.4 | 717.6 | 14030070 |
| 1718814600 | 722 | 0 | 0.00 | 727.2 | 730.6 | 721.8 | 14489340 |
| 1718728200 | 722 | 2 | 0.28 | 725 | 731.4 | 722 | 5504169 |
| 1718641800 | 720 | -4.2 | -0.58 | 728 | 732.4 | 715.6 | 14518577 |
| 1718382600 | 724.2 | -7.4 | -1.01 | 733 | 734.2 | 712 | 5453120 |
| 1718296200 | 731.6 | -10.2 | -1.38 | 738.6 | 742.6 | 727.4 | 7249818 |
| 1718209800 | 741.8 | 20.6 | 2.86 | 729.8 | 744.2 | 729.6 | 9789678 |
| 1718123400 | 721.2 | -32 | -4.25 | 754.4 | 757.6 | 719.8 | 18240136 |
| 1718037000 | 753.2 | 7.2 | 0.97 | 742.6 | 753.2 | 741.6 | 6531317 |
| 1717777800 | 746 | 1.6 | 0.21 | 745.2 | 752.4 | 736.2 | 8473580 |
| 1717691400 | 744.4 | 3.6 | 0.49 | 742.8 | 747.4 | 740 | 5181808 |
| 1717605000 | 740.8 | 5.6 | 0.76 | 740 | 747.2 | 728.6 | 9334065 |
| 1717518600 | 735.2 | -41.2 | -5.31 | 772.8 | 773.6 | 735.2 | 25331809 |
| 1717432200 | 776.4 | -1 | -0.13 | 784.6 | 788.6 | 776.4 | 13127278 |
| 1717173000 | 777.4 | -4 | -0.51 | 784.6 | 784.6 | 775.6 | 20739449 |
| 1717086600 | 781.4 | 11 | 1.43 | 760.4 | 788 | 760.4 | 8627243 |
| 1717000200 | 770.4 | -3.8 | -0.49 | 770 | 774.4 | 769.6 | 16520891 |
| 1716913800 | 774.2 | -3.6 | -0.46 | 776 | 780.6 | 770 | 4775474 |
| 1716568200 | 777.8 | 2.4 | 0.31 | 766.2 | 778.4 | 764.6 | 4483763 |
| 1716481800 | 775.4 | 2.8 | 0.36 | 768.2 | 779 | 765 | 7417279 |
| 1716395400 | 772.6 | -6.2 | -0.80 | 775.2 | 779.2 | 769.6 | 5810864 |
| 1716309000 | 778.8 | -5.8 | -0.74 | 771.8 | 778.8 | 770 | 8115486 |
| 1716222600 | 784.6 | 3 | 0.38 | 782.4 | 789 | 780.8 | 4724884 |
| 1715963400 | 781.6 | -4.2 | -0.53 | 784.2 | 787.2 | 781.6 | 5812978 |
| 1715877000 | 785.8 | 11.6 | 1.50 | 772.8 | 796 | 772.8 | 7905757 |
| 1715790600 | 774.2 | -4.2 | -0.54 | 779.8 | 780.8 | 770.8 | 6116831 |
| 1715704200 | 778.4 | 2.4 | 0.31 | 767.4 | 781.4 | 767.4 | 7005340 |
| 1715617800 | 776 | 1 | 0.13 | 769.4 | 780.6 | 768 | 9521765 |
| 1715358600 | 775 | 20.2 | 2.68 | 756 | 777.4 | 755.4 | 9400175 |
| 1715272200 | 754.8 | 3.4 | 0.45 | 760 | 760.8 | 750 | 10206995 |
| 1715185800 | 751.4 | 0.8 | 0.11 | 753 | 761.4 | 749.2 | 11469179 |
| 1715099400 | 750.6 | -4.4 | -0.58 | 761 | 763.8 | 746.6 | 8148687 |
| 1714753800 | 755 | -1 | -0.13 | 756 | 767 | 748 | 9253183 |
| 1714667400 | 756 | 61 | 8.78 | 742 | 761.6 | 729.4 | 23789322 |
| 1714581000 | 695 | 5.2 | 0.75 | 692 | 701.8 | 689.4 | 4372395 |
| 1714494600 | 689.8 | 6 | 0.88 | 690.6 | 699.8 | 686.4 | 5882720 |
| 1714408200 | 683.8 | 2.4 | 0.35 | 689.6 | 691 | 678.2 | 4870385 |
| 1714149000 | 681.4 | -1.4 | -0.21 | 691 | 692.6 | 680.4 | 6613793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
