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 | -103 | -8.19737365698 | 1256.5 | 1272.5 | 1134.5 | 7701850 | 1218.6892923 | DE |
| 4 | 49 | 4.43639655953 | 1104.5 | 1281 | 1102.5 | 7740516 | 1208.80220777 | DE |
| 12 | 166.7 | 16.8929874341 | 986.8 | 1281 | 961.2 | 5843595 | 1115.1723939 | DE |
| 26 | 398.5 | 52.7814569536 | 755 | 1281 | 750 | 6186824 | 975.85048278 | DE |
| 52 | 500.7 | 76.7003676471 | 652.8 | 1281 | 635.2 | 7730471 | 821.28112198 | DE |
| 156 | 663.1 | 135.216150082 | 490.4 | 1281 | 465.7 | 7581060 | 696.97401613 | DE |
| 260 | 671.9 | 139.514119601 | 481.6 | 1281 | 334.3 | 7469613 | 600.54156073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737135000 | 1076.5 | 9.5 | 0.89 | 1079 | 1081 | 1067.5 | 4314191 |
| 1737048600 | 1067 | 10.5 | 0.99 | 1059.5 | 1075 | 1059.5 | 3841554 |
| 1736962200 | 1056.5 | 34 | 3.33 | 1030 | 1061 | 1027 | 6441402 |
| 1736875800 | 1022.5 | 7.5 | 0.74 | 1030 | 1035.5 | 1015.5 | 4717121 |
| 1736789400 | 1015 | -10 | -0.98 | 1025 | 1030.5 | 1001.5 | 5853946 |
| 1736530200 | 1025 | 11 | 1.08 | 1014.5 | 1031.5 | 1002 | 4132720 |
| 1736443800 | 1014 | 6.5 | 0.65 | 1002.5 | 1017 | 1000 | 5498349 |
| 1736357400 | 1007.5 | 20.5 | 2.08 | 986.6 | 1007.5 | 979.6 | 8264489 |
| 1736271000 | 987 | -17 | -1.69 | 997 | 999.6 | 978.2 | 6598020 |
| 1736184600 | 1004 | 15 | 1.52 | 996.6 | 1008 | 994 | 4697858 |
| 1735925400 | 989 | 4 | 0.41 | 982.2 | 999.8 | 979.6 | 2561482 |
| 1735839000 | 985 | -3.6 | -0.36 | 987 | 990.2 | 967.4 | 6051751 |
| 1735666200 | 988.6 | 3.8 | 0.39 | 981 | 994.6 | 977 | 1136012 |
| 1735579800 | 984.8 | 2.2 | 0.22 | 974.4 | 988 | 970.6 | 2460649 |
| 1735320600 | 982.6 | -8.2 | -0.83 | 986 | 997.6 | 977.6 | 2446040 |
| 1735061400 | 990.8 | 10 | 1.02 | 983 | 996.2 | 983 | 1909720 |
| 1734975000 | 980.8 | 8.8 | 0.91 | 973.8 | 987.2 | 971.6 | 3616434 |
| 1734715800 | 972 | -11.6 | -1.18 | 977.4 | 977.4 | 961.2 | 17147501 |
| 1734629400 | 983.6 | -16.9 | -1.69 | 986 | 992 | 979 | 5082047 |
| 1734543000 | 1000.5 | 10.5 | 1.06 | 996.4 | 1005.5 | 991 | 5911536 |
| 1734456600 | 990 | -1.4 | -0.14 | 986.8 | 1004.5 | 986.8 | 6195585 |
| 1734370200 | 991.4 | -5.4 | -0.54 | 996.8 | 1010 | 989.4 | 2922497 |
| 1734111000 | 996.8 | 5.2 | 0.52 | 994 | 1002 | 993.2 | 3134512 |
| 1734024600 | 991.6 | 2.6 | 0.26 | 990 | 994.6 | 985.8 | 3940156 |
| 1733938200 | 989 | 1.2 | 0.12 | 987 | 995.6 | 986.4 | 3139289 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
