Standard Chartered Plc (STAN)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 50.5 | 5.22774327122 | 966 | 1030 | 916.6 | 8540298 | 976.26907699 | DE |
| 4 | -167.5 | -14.1469594595 | 1184 | 1203.5 | 872.8 | 9115298 | 1045.24091243 | DE |
| 12 | -52.5 | -4.91113189897 | 1069 | 1281 | 872.8 | 7523216 | 1121.38456126 | DE |
| 26 | 196.3 | 23.9331870276 | 820.2 | 1281 | 820.2 | 6510842 | 1046.9767162 | DE |
| 52 | 379.1 | 59.4759962347 | 637.4 | 1281 | 637.4 | 7314373 | 879.57946959 | DE |
| 156 | 507.3 | 99.6268656716 | 509.2 | 1281 | 478.6 | 7584080 | 719.13905452 | DE |
| 260 | 606.5 | 147.926829268 | 410 | 1281 | 334.3 | 7376562 | 618.56597743 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 1016.5 | -2 | -0.20 | 1022.5 | 1025 | 1005.5 | 5993878 |
| 1744821000 | 1018.5 | -6.5 | -0.63 | 1012.5 | 1024 | 999.8 | 8333266 |
| 1744734600 | 1025 | 35.6 | 3.60 | 984.6 | 1030 | 980.6 | 8972324 |
| 1744648200 | 989.4 | 46.4 | 4.92 | 967.8 | 991 | 956 | 5941660 |
| 1744389000 | 943 | 24.2 | 2.63 | 927.2 | 950.8 | 916.6 | 10365564 |
| 1744302600 | 918.8 | 40 | 4.55 | 966 | 972.6 | 918.2 | 9088677 |
| 1744216200 | 878.8 | -44 | -4.77 | 880.8 | 904.2 | 872.8 | 10637076 |
| 1744129800 | 922.8 | -14.4 | -1.54 | 925 | 949.8 | 915 | 10774351 |
| 1744043400 | 937.2 | -6.61 | -0.70 | 892.6 | 971.8 | 875 | 14664164 |
| 1743784200 | 943.8089 | -55.19 | -5.52 | 964.2 | 1022.897 | 912.3185 | 12462254 |
| 1743697800 | 999 | -153.5 | -13.32 | 1079.5 | 1082.5 | 999 | 11976367 |
| 1743611400 | 1152.5 | 6 | 0.52 | 1142 | 1152.5 | 1132.5 | 5090192 |
| 1743525000 | 1146.5 | 7 | 0.61 | 1148 | 1154.5 | 1134 | 5241497 |
| 1743438600 | 1139.5 | -6 | -0.52 | 1137.5 | 1141 | 1117.5 | 7173848 |
| 1743183000 | 1145.5 | -16 | -1.38 | 1158 | 1169 | 1145.5 | 10530075 |
| 1743096600 | 1161.5 | -25.5 | -2.15 | 1169 | 1171 | 1145 | 6871444 |
| 1743010200 | 1187 | -11 | -0.92 | 1200 | 1203.5 | 1173.5 | 9216504 |
| 1742923800 | 1198 | 20 | 1.70 | 1178.5 | 1199.5 | 1175 | 10459836 |
| 1742837400 | 1178 | 19.5 | 1.68 | 1170.5 | 1185.5 | 1169.5 | 4343410 |
| 1742578200 | 1158.5 | -10.5 | -0.90 | 1161.5 | 1177 | 1152.5 | 13985889 |
| 1742491800 | 1169 | -25.5 | -2.13 | 1184 | 1193 | 1167 | 6177556 |
| 1742405400 | 1194.5 | -11.5 | -0.95 | 1195.5 | 1200 | 1181.5 | 8557777 |
| 1742319000 | 1206 | 42.5 | 3.65 | 1165 | 1212.5 | 1150.5 | 7027802 |
| 1742232600 | 1163.5 | -13 | -1.10 | 1177 | 1183 | 1159 | 6902913 |
| 1741973400 | 1176.5 | 18.5 | 1.60 | 1159.5 | 1182 | 1151 | 6633099 |
| 1741887000 | 1158 | -4.5 | -0.39 | 1152 | 1177 | 1148 | 7724464 |
| 1741800600 | 1162.5 | 32 | 2.83 | 1118 | 1165.5 | 1116 | 8153712 |
| 1741714200 | 1130.5 | -40 | -3.42 | 1158.5 | 1159.5 | 1124.5 | 10793694 |
| 1741627800 | 1170.5 | -44.5 | -3.66 | 1215.5 | 1223.5 | 1168.5 | 8380851 |
| 1741368600 | 1215 | -15 | -1.22 | 1223.5 | 1232 | 1215 | 7629374 |
| 1741282200 | 1230 | -12.5 | -1.01 | 1250 | 1260.5 | 1229 | 7703830 |
| 1741195800 | 1242.5 | 1 | 0.08 | 1267 | 1272.5 | 1242.5 | 7389586 |
| 1741109400 | 1241.5 | -27 | -2.13 | 1256.5 | 1271 | 1241.5 | 7405611 |
| 1741023000 | 1268.5 | -0.5 | -0.04 | 1264 | 1281 | 1259.5 | 10712921 |
| 1740763800 | 1269 | 4.5 | 0.36 | 1252 | 1272.5 | 1252 | 22972737 |
| 1740677400 | 1264.5 | 16 | 1.28 | 1236.5 | 1264.5 | 1236.5 | 9543873 |
| 1740591000 | 1248.5 | 47.5 | 3.96 | 1220 | 1256 | 1211.5 | 10683562 |
| 1740504600 | 1201 | 24.5 | 2.08 | 1176 | 1211 | 1176 | 9688146 |
| 1740418200 | 1176.5 | -6.5 | -0.55 | 1156 | 1180.5 | 1153 | 6056550 |
| 1740159000 | 1183 | 43 | 3.77 | 1170 | 1205.5 | 1169 | 11146008 |
| 1740072600 | 1140 | 0 | 0.00 | 1133.5 | 1155 | 1133.5 | 6322014 |
| 1739986200 | 1140 | 1.5 | 0.13 | 1128 | 1145 | 1127.5 | 5343370 |
| 1739899800 | 1138.5 | 13.5 | 1.20 | 1124 | 1142.5 | 1123.5 | 4022452 |
| 1739813400 | 1125 | 2 | 0.18 | 1122 | 1138 | 1118 | 2982667 |
| 1739554200 | 1123 | 7 | 0.63 | 1105 | 1123.5 | 1103 | 4153375 |
| 1739467800 | 1116 | -10 | -0.89 | 1118.5 | 1122 | 1106.5 | 5455684 |
| 1739381400 | 1126 | 1 | 0.09 | 1122.5 | 1131.5 | 1116 | 2817711 |
| 1739295000 | 1125 | 21 | 1.90 | 1104.5 | 1125 | 1102.5 | 4399998 |
| 1739208600 | 1104 | -6 | -0.54 | 1105 | 1111.5 | 1104 | 3798052 |
| 1738949400 | 1110 | 0 | 0.00 | 1105 | 1111.5 | 1103 | 2844750 |
| 1738863000 | 1110 | 36 | 3.35 | 1074.5 | 1111.5 | 1073 | 3704497 |
| 1738776600 | 1074 | 5.5 | 0.51 | 1064 | 1074 | 1060 | 2557617 |
| 1738690200 | 1068.5 | 5.5 | 0.52 | 1070 | 1075.5 | 1058.5 | 3071906 |
| 1738603800 | 1063 | -29 | -2.66 | 1069.5 | 1074.5 | 1057.5 | 3153665 |
| 1738344600 | 1092 | 6 | 0.55 | 1088 | 1097 | 1082.5 | 6571751 |
| 1738258200 | 1086 | 4 | 0.37 | 1079 | 1088 | 1071 | 3927773 |
| 1738171800 | 1082 | 22 | 2.08 | 1062 | 1083.5 | 1056 | 10459912 |
| 1738085400 | 1060 | -6 | -0.56 | 1061.5 | 1064 | 1050 | 4814966 |
| 1737999000 | 1066 | -10.5 | -0.98 | 1060 | 1075 | 1059.5 | 3264166 |
| 1737739800 | 1076.5 | -7 | -0.65 | 1082 | 1083 | 1066.5 | 3620647 |
| 1737653400 | 1083.5 | 18.5 | 1.74 | 1069 | 1084 | 1065 | 6693528 |
| 1737567000 | 1065 | -14.5 | -1.34 | 1080 | 1081 | 1062 | 5594818 |
| 1737480600 | 1079.5 | 1 | 0.09 | 1077.5 | 1080 | 1072 | 2952106 |
| 1737394200 | 1078.5 | 2 | 0.19 | 1078 | 1083 | 1075 | 2366041 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
