- Share Prices
Standard Chartered PLC (STAN)
613.00p-5.60 (-0.91%)01 Jul 2022, 18:22
Standard Chartered PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 1, 2022 | 611.80p | 623.00p | 611.00p | 613.00p | 6,964,926 |
Jun 30, 2022 | 623.00p | 627.20p | 609.20p | 618.60p | 7,637,077 |
Jun 29, 2022 | 616.40p | 641.00p | 615.80p | 638.60p | 8,454,379 |
Jun 28, 2022 | 608.00p | 626.80p | 608.00p | 620.60p | 15,238,329 |
Jun 27, 2022 | 590.20p | 607.00p | 589.80p | 605.80p | 6,807,977 |
Jun 24, 2022 | 577.80p | 592.20p | 574.60p | 589.40p | 6,467,309 |
Jun 23, 2022 | 593.00p | 593.20p | 575.40p | 576.40p | 8,952,188 |
Jun 22, 2022 | 603.00p | 606.80p | 591.40p | 591.40p | 7,858,033 |
Jun 21, 2022 | 604.00p | 621.60p | 603.40p | 615.40p | 9,420,118 |
Jun 20, 2022 | 582.80p | 609.60p | 581.20p | 604.00p | 5,018,773 |
Jun 17, 2022 | 589.20p | 600.00p | 580.80p | 583.20p | 18,153,583 |
Jun 16, 2022 | 607.40p | 611.20p | 591.00p | 593.20p | 7,791,142 |
Jun 15, 2022 | 605.00p | 619.20p | 602.00p | 610.80p | 7,540,620 |
Jun 14, 2022 | 589.60p | 606.40p | 588.00p | 599.60p | 14,061,974 |
Jun 13, 2022 | 583.00p | 586.40p | 575.40p | 579.40p | 7,757,541 |
Jun 10, 2022 | 597.40p | 601.20p | 576.40p | 581.80p | 7,001,628 |
Jun 9, 2022 | 609.60p | 613.00p | 595.20p | 596.80p | 7,362,913 |
Jun 8, 2022 | 623.60p | 623.60p | 609.00p | 612.80p | 5,821,706 |
Jun 7, 2022 | 622.60p | 626.40p | 619.60p | 622.60p | 6,158,888 |
Jun 6, 2022 | 631.00p | 632.80p | 625.00p | 626.60p | 8,583,318 |
Jun 1, 2022 | 636.00p | 640.20p | 631.80p | 632.80p | 5,051,361 |
May 31, 2022 | 624.40p | 631.60p | 623.60p | 629.80p | 17,271,119 |
May 30, 2022 | 629.80p | 634.20p | 625.20p | 626.60p | 4,081,537 |
May 27, 2022 | 623.00p | 629.20p | 620.80p | 627.00p | 8,374,184 |
May 26, 2022 | 616.00p | 626.40p | 612.00p | 623.80p | 6,085,750 |
May 25, 2022 | 619.20p | 623.26p | 609.20p | 617.60p | 8,611,243 |
May 24, 2022 | 593.00p | 621.20p | 592.26p | 615.60p | 7,875,565 |
May 23, 2022 | 595.00p | 602.00p | 588.20p | 602.00p | 6,353,693 |
May 20, 2022 | 592.00p | 592.20p | 582.00p | 586.60p | 10,993,534 |
May 19, 2022 | 592.00p | 595.60p | 582.60p | 590.60p | 12,176,818 |
May 18, 2022 | 592.00p | 598.79p | 587.80p | 596.40p | 8,100,540 |
May 17, 2022 | 590.60p | 599.60p | 586.80p | 591.80p | 9,305,411 |
May 16, 2022 | 575.00p | 588.40p | 572.80p | 587.60p | 8,634,587 |
May 13, 2022 | 571.40p | 585.20p | 571.20p | 581.40p | 11,643,829 |
May 12, 2022 | 552.40p | 566.10p | 551.50p | 565.00p | 18,179,704 |
May 11, 2022 | 556.40p | 576.00p | 553.60p | 571.40p | 11,662,934 |
May 10, 2022 | 559.00p | 567.40p | 554.40p | 554.40p | 10,062,276 |
May 9, 2022 | 560.00p | 560.00p | 544.20p | 547.00p | 7,263,425 |
May 6, 2022 | 566.60p | 568.60p | 559.40p | 560.00p | 13,054,150 |
May 5, 2022 | 579.60p | 584.00p | 565.00p | 565.00p | 15,393,285 |
May 4, 2022 | 570.40p | 575.80p | 565.80p | 568.80p | 6,010,073 |
May 3, 2022 | 548.60p | 566.00p | 548.00p | 566.00p | 9,086,409 |
Apr 29, 2022 | 544.20p | 555.40p | 534.00p | 551.80p | 12,340,952 |
Apr 28, 2022 | 527.00p | 561.60p | 523.60p | 547.60p | 17,710,398 |
Apr 27, 2022 | 485.10p | 490.10p | 478.60p | 479.70p | 9,932,663 |
Apr 26, 2022 | 501.00p | 501.00p | 482.40p | 482.40p | 11,939,446 |
Apr 25, 2022 | 502.20p | 508.61p | 494.40p | 497.30p | 11,559,461 |
Apr 22, 2022 | 517.80p | 523.80p | 513.20p | 515.40p | 12,089,337 |
Apr 21, 2022 | 516.00p | 527.00p | 514.20p | 524.20p | 9,739,253 |
Apr 20, 2022 | 509.80p | 520.20p | 506.60p | 514.60p | 8,535,831 |