Standard Chartered Plc (OP: SCBFF )

9.929 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.16 24.37 23.91 23.91 6,404 -0.47(-1.93%)
Oct 30, 2013 24.34 24.38 23.97 24.38 43,985 -0.55(-2.21%)
Oct 29, 2013 24.61 24.94 24.58 24.93 14,069 +0.01(+0.04%)
Oct 28, 2013 24.95 24.95 24.82 24.92 4,768 +0.08(+0.32%)
Oct 25, 2013 24.95 24.95 24.48 24.84 3,385 -0.09(-0.36%)
Oct 24, 2013 24.57 24.93 24.57 24.93 23,737 +0.90(+3.75%)
Oct 23, 2013 24.35 24.35 24.03 24.03 9,894 -0.77(-3.10%)
Oct 22, 2013 24.86 24.88 24.62 24.80 10,135 +0.58(+2.39%)
Oct 21, 2013 24.13 24.24 24.00 24.22 12,864 -0.02(-0.08%)
Oct 18, 2013 24.04 24.30 24.04 24.24 17,440 +0.13(+0.54%)
Oct 17, 2013 24.03 24.11 23.82 24.11 14,455 +0.21(+0.88%)
Oct 16, 2013 23.51 24.01 23.51 23.90 6,515 +0.30(+1.27%)
Oct 15, 2013 23.68 23.68 23.36 23.60 7,351 -0.17(-0.72%)
Oct 14, 2013 23.57 23.77 23.30 23.77 824 +0.20(+0.85%)
Oct 11, 2013 23.55 23.92 23.55 23.57 2,279 -0.05(-0.22%)
Oct 10, 2013 23.50 23.73 23.50 23.62 2,337 +0.43(+1.86%)
Oct 09, 2013 23.04 23.19 22.80 23.19 5,569 +0.11(+0.48%)
Oct 08, 2013 23.05 23.20 23.00 23.08 6,126 -0.15(-0.65%)
Oct 07, 2013 23.18 23.23 23.12 23.23 13,519 -0.04(-0.17%)
Oct 04, 2013 23.21 23.39 23.21 23.27 15,283 -0.55(-2.31%)
Oct 03, 2013 23.67 23.82 23.57 23.82 16,703 -0.09(-0.38%)
Oct 02, 2013 23.77 23.92 23.63 23.91 3,976 +0.21(+0.89%)
Oct 01, 2013 23.79 23.93 23.70 23.70 1,901 -0.49(-2.03%)
Sep 30, 2013 24.04 24.19 23.83 24.19 4,445 -0.04(-0.17%)
Sep 27, 2013 24.07 24.23 24.04 24.23 9,944 -0.04(-0.16%)
Sep 26, 2013 24.20 24.27 23.99 24.27 8,060 -0.32(-1.30%)
Sep 25, 2013 24.54 24.59 24.31 24.59 82,411 -0.03(-0.12%)
Sep 24, 2013 24.45 24.70 24.43 24.62 7,845 +0.24(+0.98%)
Sep 23, 2013 24.48 24.62 24.38 24.38 3,315 -0.08(-0.33%)
Sep 20, 2013 24.80 24.80 24.45 24.46 5,013 -0.83(-3.28%)
Sep 19, 2013 25.32 25.32 25.18 25.29 72,376 +1.05(+4.33%)
Sep 18, 2013 24.29 24.31 24.02 24.24 5,008 +0.30(+1.25%)
Sep 17, 2013 23.91 24.05 23.64 23.94 10,439 +0.03(+0.13%)
Sep 16, 2013 23.95 24.25 23.91 23.91 13,012 -0.04(-0.17%)
Sep 13, 2013 23.93 24.15 23.90 23.95 22,141 -0.06(-0.25%)
Sep 12, 2013 23.94 24.03 23.90 24.01 11,212 -0.19(-0.79%)
Sep 11, 2013 24.00 24.50 23.79 24.20 15,796 +0.22(+0.92%)
Sep 10, 2013 23.65 23.98 23.65 23.98 3,135 +1.11(+4.85%)
Sep 09, 2013 22.78 22.95 22.76 22.87 4,687 -0.16(-0.69%)
Sep 06, 2013 22.93 23.06 22.71 23.03 3,365 -0.09(-0.39%)
Sep 05, 2013 23.06 23.12 22.84 23.12 10,109 +0.62(+2.76%)
Sep 04, 2013 22.14 22.60 22.14 22.50 22,203 -0.09(-0.40%)
Sep 03, 2013 22.73 22.73 22.30 22.59 7,284 +0.13(+0.58%)
Aug 30, 2013 22.51 22.51 22.46 22.46 1,138 -0.24(-1.06%)
Aug 29, 2013 22.50 22.75 22.43 22.70 4,602 +0.40(+1.78%)
Aug 28, 2013 22.43 22.51 22.30 22.30 4,849 -0.20(-0.88%)
Aug 27, 2013 22.19 22.50 22.17 22.50 3,748 -0.55(-2.39%)
Aug 26, 2013 23.09 23.48 23.05 23.05 3,826 -0.42(-1.79%)
Aug 23, 2013 23.16 23.47 23.16 23.47 5,775 +0.22(+0.95%)
Aug 22, 2013 23.13 23.25 23.01 23.25 10,871 +0.06(+0.26%)
Aug 21, 2013 23.16 23.19 22.88 23.19 1,727 -0.06(-0.26%)
Aug 20, 2013 23.20 23.29 23.05 23.25 4,818 -0.55(-2.31%)
Aug 19, 2013 24.05 24.05 23.79 23.80 3,616 -0.45(-1.86%)
Aug 16, 2013 24.35 24.41 24.25 24.25 8,242 -0.24(-0.98%)
Aug 15, 2013 24.16 24.49 23.87 24.49 11,905 -0.37(-1.49%)
Aug 14, 2013 24.83 24.86 24.50 24.86 8,184 -0.24(-0.96%)
Aug 13, 2013 25.10 25.10 24.76 25.10 1,718 +0.23(+0.92%)
Aug 12, 2013 24.70 25.21 24.70 24.87 16,356 +0.10(+0.40%)
Aug 09, 2013 24.75 24.81 24.48 24.77 8,669 +0.09(+0.36%)
Aug 08, 2013 24.57 24.87 24.57 24.68 9,351 +0.13(+0.53%)
Aug 07, 2013 24.75 24.90 24.55 24.55 31,103 +0.40(+1.66%)
Aug 06, 2013 24.48 24.48 23.95 24.15 11,261 +0.63(+2.68%)
Aug 05, 2013 23.12 23.83 23.08 23.52 6,719 -0.16(-0.68%)
Aug 02, 2013 23.70 23.79 23.47 23.68 1,759 +0.13(+0.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.