Standard Chartered Plc (STAN)
LSE
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 | 17 | 1.80467091295 | 942 | 961.2 | 928.4 | 4243484 | 945.04850318 | DE |
| 4 | 117.2 | 13.9225469233 | 841.8 | 961.2 | 840.2 | 6289251 | 916.18513879 | DE |
| 12 | 191.2 | 24.9023183121 | 767.8 | 961.2 | 742.6 | 6440015 | 833.0335374 | DE |
| 26 | 187.2 | 24.2549883389 | 771.8 | 961.2 | 665.8 | 7645736 | 774.4050083 | DE |
| 52 | 300.8 | 45.7003950167 | 658.2 | 961.2 | 571 | 8233317 | 715.82135952 | DE |
| 156 | 504.7 | 111.093990755 | 454.3 | 961.2 | 406.2 | 7716129 | 648.69263901 | DE |
| 260 | 279 | 41.0294117647 | 680 | 961.2 | 334.3 | 7523457 | 580.85499774 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 947 | 0 | 0.00 | 950.6 | 961.2 | 941.8 | 4007597 |
| 1732037400 | 947 | -0.4 | -0.04 | 943.6 | 950.6 | 928.4 | 5546814 |
| 1731951000 | 947.4 | 4 | 0.42 | 943.8 | 957.6 | 943.8 | 4462291 |
| 1731691800 | 943.4 | 4.8 | 0.51 | 937.2 | 951 | 935.8 | 3603207 |
| 1731605400 | 938.6 | -6.4 | -0.68 | 942 | 948.6 | 937 | 3597512 |
| 1731519000 | 945 | 21.6 | 2.34 | 923 | 946.8 | 922.8 | 5606084 |
| 1731432600 | 923.4 | -17.6 | -1.87 | 930.6 | 934.2 | 921 | 5994440 |
| 1731346200 | 941 | 17 | 1.84 | 932.4 | 944.4 | 931.2 | 5613790 |
| 1731087000 | 924 | -14.4 | -1.53 | 934.6 | 937.4 | 921.8 | 5514857 |
| 1731000600 | 938.4 | -4.4 | -0.47 | 949 | 951.6 | 938.4 | 5537920 |
| 1730914200 | 942.8 | 10.6 | 1.14 | 930.2 | 952.4 | 929.8 | 8203960 |
| 1730827800 | 932.2 | 12.4 | 1.35 | 917 | 933.8 | 915 | 5320208 |
| 1730741400 | 919.8 | 6 | 0.66 | 906.8 | 923.8 | 906.4 | 9297321 |
| 1730482200 | 913.8 | 13.4 | 1.49 | 900.4 | 918.2 | 900 | 11974461 |
| 1730395800 | 900.4 | -12.2 | -1.34 | 900 | 918.4 | 894.2 | 9133546 |
| 1730309400 | 912.6 | 36.2 | 4.13 | 900 | 914.4 | 894.4 | 7738943 |
| 1730223000 | 876.4 | 10.6 | 1.22 | 883.2 | 889.6 | 874.8 | 8169045 |
| 1730136600 | 865.8 | 12.8 | 1.50 | 860.4 | 869.2 | 854 | 5369794 |
| 1729873800 | 853 | -6 | -0.70 | 852 | 865.6 | 850.2 | 4894452 |
| 1729787400 | 859 | 16.8 | 1.99 | 841.8 | 861.2 | 840.2 | 6198779 |
| 1729701000 | 842.2 | -5 | -0.59 | 848 | 852.8 | 842 | 5116533 |
| 1729614600 | 847.2 | 10.6 | 1.27 | 835 | 847.2 | 833.4 | 4762226 |
| 1729528200 | 836.6 | -1.8 | -0.21 | 832.4 | 843.8 | 832.4 | 3106170 |
| 1729269000 | 838.4 | 1.4 | 0.17 | 838.2 | 845.8 | 832 | 5580530 |
| 1729182600 | 837 | 12.8 | 1.55 | 820.2 | 841.6 | 820.2 | 4028803 |
| 1729096200 | 824.2 | 2.2 | 0.27 | 825.6 | 830 | 820.6 | 6115438 |
| 1729009800 | 822 | -17.4 | -2.07 | 832.8 | 836.6 | 822 | 6453612 |
| 1728923400 | 839.4 | -2.2 | -0.26 | 839.6 | 845.6 | 830.8 | 6008600 |
| 1728664200 | 841.6 | 7.2 | 0.86 | 836 | 843.6 | 829.8 | 4307573 |
| 1728577800 | 834.4 | 3.4 | 0.41 | 831.6 | 840.2 | 829.6 | 4484812 |
| 1728491400 | 831 | 9.2 | 1.12 | 817.4 | 834.6 | 816.8 | 5456179 |
| 1728405000 | 821.8 | -18.8 | -2.24 | 818.8 | 834.4 | 818.8 | 12550892 |
| 1728318600 | 840.6 | 12.6 | 1.52 | 828 | 843.8 | 827 | 6924008 |
| 1728059400 | 828 | 30.6 | 3.84 | 792 | 832.6 | 792 | 18660544 |
| 1727973000 | 797.4 | 2 | 0.25 | 793.4 | 803.2 | 787.8 | 6494308 |
| 1727886600 | 795.4 | 16.2 | 2.08 | 781.4 | 800.2 | 780.2 | 5854506 |
| 1727800200 | 779.2 | -13.8 | -1.74 | 795.2 | 800 | 768.6 | 8094996 |
| 1727713800 | 793 | -14.4 | -1.78 | 800 | 810.2 | 791.4 | 7638195 |
| 1727454600 | 807.4 | 3.8 | 0.47 | 798.8 | 811.8 | 795.4 | 6621840 |
| 1727368200 | 803.6 | 40.4 | 5.29 | 778 | 807.2 | 776 | 6623094 |
| 1727281800 | 763.2 | -17 | -2.18 | 773.2 | 781.2 | 760.2 | 4677250 |
| 1727195400 | 780.2 | 22.8 | 3.01 | 765.8 | 792.4 | 764.8 | 5283086 |
| 1727109000 | 757.4 | -2 | -0.26 | 766 | 766 | 751.4 | 3073692 |
| 1726849800 | 759.4 | -20.2 | -2.59 | 772.2 | 773 | 756.2 | 9371139 |
| 1726763400 | 779.6 | 4.4 | 0.57 | 779 | 784.2 | 773.6 | 6075150 |
| 1726677000 | 775.2 | 5.6 | 0.73 | 768 | 778.2 | 767.2 | 9420839 |
| 1726590600 | 769.6 | 10.2 | 1.34 | 763.4 | 774 | 763.4 | 5537943 |
| 1726504200 | 759.4 | -4 | -0.52 | 760.8 | 761 | 753.4 | 4121385 |
| 1726245000 | 763.4 | 4.4 | 0.58 | 762.4 | 769.8 | 759.8 | 3350141 |
| 1726158600 | 759 | 3 | 0.40 | 770.2 | 770.2 | 754.2 | 19553430 |
| 1726072200 | 756 | 6.2 | 0.83 | 755 | 760.4 | 750 | 6662352 |
| 1725985800 | 749.8 | -13.2 | -1.73 | 764.4 | 771 | 747.8 | 5865854 |
| 1725899400 | 763 | 12.8 | 1.71 | 754.8 | 769.4 | 752 | 5838513 |
| 1725640200 | 750.2 | -13.4 | -1.75 | 762.4 | 769.2 | 749 | 4386877 |
| 1725553800 | 763.6 | 13.6 | 1.81 | 749.4 | 773 | 746.8 | 5320307 |
| 1725467400 | 750 | -4 | -0.53 | 746.4 | 757.8 | 742.6 | 4541867 |
| 1725381000 | 754 | -17.4 | -2.26 | 770.8 | 775.2 | 749.8 | 5294170 |
| 1725294600 | 771.4 | -8 | -1.03 | 778.2 | 781.8 | 769.8 | 4367844 |
| 1725035400 | 779.4 | 2.8 | 0.36 | 778 | 782.6 | 775.6 | 8561256 |
| 1724949000 | 776.6 | 8.8 | 1.15 | 767.8 | 783.4 | 766.6 | 4246872 |
| 1724862600 | 767.8 | -3.8 | -0.49 | 772.2 | 773.2 | 760.4 | 4056984 |
| 1724776200 | 771.6 | 6 | 0.78 | 759.8 | 776.4 | 759.8 | 20122824 |
| 1724430600 | 765.6 | 9.6 | 1.27 | 755 | 768 | 754.4 | 5045448 |
| 1724344200 | 756 | 11.4 | 1.53 | 744.8 | 756.2 | 744.8 | 5130671 |
| 1724257800 | 744.6 | -5.4 | -0.72 | 747.8 | 755 | 744.2 | 8979255 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
