Standard Chartered Plc (OP: SCBFF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2023 | 7.700 | 7.700 | 7.700 | 7.700 | 100 | -0.20(-2.53%) |
| Apr 26, 2023 | 7.900 | 0 | -0.17(-2.11%) | |||
| Apr 21, 2023 | 8.070 | 0 | -0.09(-1.10%) | |||
| Apr 17, 2023 | 8.160 | 6 | -0.06(-0.73%) | |||
| Apr 14, 2023 | 8.220 | 8.220 | 8.220 | 8.220 | 1,478 | +0.68(+9.02%) |
| Apr 12, 2023 | 7.540 | 0 | -0.17(-2.27%) | |||
| Apr 05, 2023 | 7.715 | 0 | +0.08(+1.11%) | |||
| Apr 04, 2023 | 7.630 | 7.630 | 7.630 | 7.630 | 11,483 | -0.08(-1.03%) |
| Apr 03, 2023 | 7.770 | 7.795 | 7.710 | 7.710 | 704 | +0.14(+1.85%) |
| Mar 31, 2023 | 7.570 | 7.570 | 7.570 | 7.570 | 134 | +0.14(+1.88%) |
| Mar 28, 2023 | 7.430 | 0 | +0.31(+4.35%) | |||
| Mar 27, 2023 | 7.120 | 7.120 | 7.120 | 7.120 | 375 | -0.60(-7.77%) |
| Mar 23, 2023 | 7.720 | 50 | -0.35(-4.34%) | |||
| Mar 22, 2023 | 8.040 | 8.070 | 8.040 | 8.070 | 243 | +0.64(+8.61%) |
| Mar 20, 2023 | 7.430 | 0 | -0.60(-7.47%) | |||
| Mar 16, 2023 | 8.030 | 0 | -1.50(-15.70%) | |||
| Mar 03, 2023 | 9.525 | 18,621 | +0.19(+1.98%) | |||
| Feb 24, 2023 | 9.340 | 0 | +0.24(+2.64%) | |||
| Feb 22, 2023 | 9.100 | 0 | -0.44(-4.65%) | |||
| Feb 21, 2023 | 9.320 | 9.544 | 9.290 | 9.544 | 2,732 | +0.66(+7.47%) |
| Feb 15, 2023 | 8.880 | 0 | -0.16(-1.77%) | |||
| Feb 14, 2023 | 9.040 | 9.040 | 9.040 | 9.040 | 292 | -0.12(-1.31%) |
| Feb 10, 2023 | 9.160 | 33 | -0.27(-2.86%) | |||
| Feb 09, 2023 | 9.250 | 9.430 | 9.130 | 9.430 | 9,388 | +1.29(+15.78%) |
| Feb 01, 2023 | 8.145 | 0 | -0.58(-6.65%) | |||
| Jan 30, 2023 | 8.725 | 0 | -0.02(-0.25%) | |||
| Jan 27, 2023 | 8.747 | 8.747 | 8.747 | 8.747 | 500 | +0.23(+2.66%) |
| Jan 20, 2023 | 8.520 | 95 | -0.14(-1.62%) | |||
| Jan 19, 2023 | 8.660 | 8.660 | 8.640 | 8.660 | 8,717 | -0.20(-2.20%) |
| Jan 18, 2023 | 8.622 | 8.855 | 8.622 | 8.855 | 615 | +0.28(+3.21%) |
| Jan 17, 2023 | 8.750 | 8.750 | 8.580 | 8.580 | 347 | +0.08(+0.94%) |
| Jan 12, 2023 | 8.500 | 0 | +0.12(+1.43%) | |||
| Jan 11, 2023 | 8.380 | 8.380 | 8.380 | 8.380 | 200 | +0.02(+0.21%) |
| Jan 09, 2023 | 8.363 | 95 | -0.05(-0.56%) | |||
| Jan 06, 2023 | 8.410 | 8.410 | 8.410 | 8.410 | 100 | +0.06(+0.78%) |
| Jan 05, 2023 | 8.190 | 8.485 | 8.190 | 8.345 | 3,326 | +0.58(+7.40%) |
| Jan 04, 2023 | 7.770 | 7.770 | 7.770 | 7.770 | 1,020 | +0.29(+3.88%) |
| Dec 29, 2022 | 7.480 | 0 | -0.02(-0.27%) | |||
| Dec 28, 2022 | 7.500 | 7.500 | 7.500 | 7.500 | 10,640 | -0.19(-2.47%) |
| Dec 27, 2022 | 7.690 | 7.690 | 7.690 | 7.690 | 5,702 | +0.19(+2.53%) |
| Dec 22, 2022 | 7.500 | 0 | +0.00(+0.00%) | |||
| Dec 21, 2022 | 7.369 | 7.635 | 7.230 | 7.500 | 21,555 | -0.10(-1.36%) |
| Dec 19, 2022 | 7.603 | 0 | +0.07(+0.87%) | |||
| Dec 16, 2022 | 7.565 | 7.565 | 7.538 | 7.538 | 57,536 | +0.16(+2.14%) |
| Dec 15, 2022 | 7.390 | 7.390 | 7.380 | 7.380 | 3,374 | -0.21(-2.70%) |
| Dec 14, 2022 | 7.500 | 7.585 | 7.500 | 7.585 | 4,983 | +0.20(+2.71%) |
| Dec 13, 2022 | 7.385 | 7.500 | 7.385 | 7.385 | 1,150 | +0.06(+0.89%) |
| Dec 12, 2022 | 7.450 | 7.450 | 7.320 | 7.320 | 3,832 | +0.21(+2.95%) |
| Dec 08, 2022 | 7.110 | 0 | +0.24(+3.49%) | |||
| Dec 07, 2022 | 6.870 | 6.870 | 6.870 | 6.870 | 358 | -0.13(-1.86%) |
| Dec 06, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 600 | -0.20(-2.78%) |
| Dec 05, 2022 | 7.200 | 7.200 | 7.200 | 7.200 | 1,157 | -0.20(-2.70%) |
| Dec 01, 2022 | 7.400 | 0 | +0.01(+0.07%) | |||
| Nov 30, 2022 | 7.285 | 7.395 | 7.285 | 7.395 | 1,931 | +0.27(+3.86%) |
| Nov 25, 2022 | 7.120 | 0 | +0.01(+0.14%) | |||
| Nov 23, 2022 | 7.060 | 7.110 | 7.060 | 7.110 | 1,526 | +0.18(+2.60%) |
| Nov 22, 2022 | 6.930 | 6.930 | 6.930 | 6.930 | 5,104 | +0.22(+3.36%) |
| Nov 21, 2022 | 6.945 | 6.980 | 6.705 | 6.705 | 6,630 | +0.27(+4.20%) |
| Nov 16, 2022 | 6.435 | 10 | -0.22(-3.31%) | |||
| Nov 14, 2022 | 6.655 | 2,984 | -0.33(-4.79%) | |||
| Nov 11, 2022 | 6.990 | 6.990 | 6.990 | 6.990 | 878 | +0.74(+11.84%) |
| Nov 10, 2022 | 6.250 | 6.250 | 6.250 | 6.250 | 13,050 | +0.08(+1.30%) |
| Nov 09, 2022 | 6.220 | 6.240 | 6.170 | 6.170 | 15,188 | -0.12(-1.91%) |
| Nov 08, 2022 | 6.290 | 6.290 | 6.290 | 6.290 | 1,041 | +0.04(+0.56%) |
| Nov 04, 2022 | 6.255 | 0 | +0.25(+4.25%) | |||
| Oct 31, 2022 | 6.000 | 52 | +0.07(+1.18%) | |||
| Oct 28, 2022 | 5.930 | 5.930 | 5.930 | 5.930 | 1,655 | -0.25(-4.04%) |
| Oct 27, 2022 | 6.180 | 6.180 | 6.180 | 6.180 | 22,993 | -0.12(-1.91%) |
| Oct 25, 2022 | 6.300 | 1 | +0.22(+3.62%) | |||
| Oct 24, 2022 | 6.030 | 6.570 | 6.030 | 6.080 | 3,337 | -0.07(-1.14%) |
| Oct 21, 2022 | 6.150 | 6.150 | 6.150 | 6.150 | 778 | +0.09(+1.49%) |
| Oct 20, 2022 | 6.280 | 6.280 | 6.060 | 6.060 | 3,515 | -0.09(-1.46%) |
| Oct 19, 2022 | 6.150 | 6.500 | 6.150 | 6.150 | 4,659 | -0.10(-1.60%) |
| Oct 13, 2022 | 6.250 | 7,540 | +0.28(+4.69%) | |||
| Oct 12, 2022 | 5.970 | 5.970 | 5.970 | 5.970 | 5,913 | -0.01(-0.17%) |
| Oct 11, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 922 | +0.01(+0.18%) |
| Oct 10, 2022 | 6.490 | 6.490 | 5.969 | 5.969 | 3,194 | -0.77(-11.44%) |
| Oct 06, 2022 | 6.740 | 0 | +0.10(+1.51%) | |||
| Oct 05, 2022 | 6.640 | 6.640 | 6.640 | 6.640 | 538 | +0.38(+6.07%) |
| Oct 04, 2022 | 6.838 | 6.838 | 6.260 | 6.260 | 2,000 | -0.42(-6.27%) |
| Sep 30, 2022 | 6.679 | 18 | +0.39(+6.18%) | |||
| Sep 29, 2022 | 6.155 | 6.290 | 6.155 | 6.290 | 3,083 | +0.49(+8.35%) |
| Sep 28, 2022 | 5.805 | 5.805 | 5.805 | 5.805 | 3,263 | -0.90(-13.47%) |
| Sep 27, 2022 | 6.709 | 6.709 | 6.709 | 6.709 | 2,538 | +0.53(+8.56%) |
| Sep 26, 2022 | 6.320 | 6.325 | 6.180 | 6.180 | 2,201 | -0.02(-0.32%) |
| Sep 23, 2022 | 6.200 | 6.200 | 6.200 | 6.200 | 3,961 | -0.31(-4.76%) |
| Sep 21, 2022 | 6.510 | 22,090 | -0.73(-10.08%) | |||
| Sep 19, 2022 | 7.240 | 784 | +0.74(+11.30%) | |||
| Sep 16, 2022 | 6.490 | 6.505 | 6.490 | 6.505 | 3,592 | -0.92(-12.45%) |
| Sep 14, 2022 | 7.430 | 0 | +0.70(+10.40%) | |||
| Sep 13, 2022 | 6.730 | 6.730 | 6.730 | 6.730 | 530 | -0.42(-5.94%) |
| Sep 09, 2022 | 7.155 | 60 | +0.77(+11.97%) | |||
| Sep 07, 2022 | 6.390 | 59 | -0.23(-3.41%) | |||
| Sep 06, 2022 | 6.691 | 7.020 | 6.550 | 6.615 | 57,665 | -0.43(-6.10%) |
| Sep 02, 2022 | 7.070 | 7.070 | 7.045 | 7.045 | 2,186 | -0.02(-0.28%) |
| Aug 31, 2022 | 7.065 | 0 | +0.46(+6.96%) | |||
| Aug 30, 2022 | 6.605 | 6.770 | 6.605 | 6.605 | 501 | -0.03(-0.53%) |
| Aug 25, 2022 | 6.640 | 0 | -0.43(-6.02%) | |||
| Aug 22, 2022 | 7.065 | 0 | +0.25(+3.59%) | |||
| Aug 19, 2022 | 6.820 | 6.820 | 6.820 | 6.820 | 500 | -0.43(-6.00%) |
| Aug 18, 2022 | 7.255 | 7.255 | 7.255 | 7.255 | 171 | +0.27(+3.80%) |
| Aug 17, 2022 | 6.920 | 6.989 | 6.920 | 6.989 | 5,855 | -0.52(-6.93%) |
| Aug 16, 2022 | 7.300 | 7.510 | 7.300 | 7.510 | 367 | +0.15(+2.04%) |
| Aug 15, 2022 | 7.360 | 7.360 | 7.360 | 7.360 | 2,793 | +0.31(+4.32%) |
| Aug 11, 2022 | 7.055 | 3,024 | -0.45(-5.93%) | |||
| Aug 08, 2022 | 7.500 | 0 | +0.18(+2.46%) | |||
| Aug 05, 2022 | 7.320 | 7.320 | 7.320 | 7.320 | 140 | +0.41(+5.86%) |
| Aug 02, 2022 | 6.915 | 0 | -0.26(-3.69%) | |||
| Aug 01, 2022 | 6.860 | 7.180 | 6.860 | 7.180 | 490 | +0.08(+1.13%) |
| Jul 29, 2022 | 7.005 | 7.100 | 7.005 | 7.100 | 1,759 | +0.02(+0.28%) |
| Jul 27, 2022 | 7.080 | 0 | +0.00(+0.00%) | |||
| Jul 25, 2022 | 7.080 | 25 | +0.47(+7.11%) | |||
| Jul 22, 2022 | 7.080 | 7.080 | 6.600 | 6.610 | 2,223 | -0.50(-7.01%) |
| Jul 21, 2022 | 7.245 | 7.245 | 7.108 | 7.108 | 2,050 | +0.66(+10.20%) |
| Jul 18, 2022 | 6.450 | 0 | -0.05(-0.84%) | |||
| Jul 15, 2022 | 6.475 | 6.504 | 6.475 | 6.504 | 4,752 | +0.21(+3.39%) |
| Jul 14, 2022 | 6.482 | 6.482 | 6.291 | 6.291 | 4,202 | -0.46(-6.80%) |
| Jul 13, 2022 | 6.750 | 6.750 | 6.750 | 6.750 | 1,164 | -0.07(-1.06%) |
| Jul 12, 2022 | 6.822 | 6.822 | 6.822 | 6.822 | 200 | -0.16(-2.25%) |
| Jul 11, 2022 | 6.850 | 6.979 | 6.850 | 6.979 | 1,200 | -0.11(-1.56%) |
| Jul 07, 2022 | 7.090 | 75 | +0.09(+1.29%) | |||
| Jul 06, 2022 | 6.600 | 7.000 | 6.600 | 7.000 | 2,984 | -0.25(-3.45%) |
| Jul 05, 2022 | 6.898 | 7.250 | 6.898 | 7.250 | 6,186 | +0.08(+1.10%) |
| Jul 01, 2022 | 7.730 | 7.730 | 7.171 | 7.171 | 5,365 | -0.38(-5.02%) |
| Jun 30, 2022 | 7.450 | 7.550 | 7.450 | 7.550 | 7,000 | -0.37(-4.67%) |
| Jun 29, 2022 | 7.920 | 7.920 | 7.920 | 7.920 | 2,870 | +0.36(+4.75%) |
| Jun 28, 2022 | 7.561 | 7.561 | 7.561 | 7.561 | 46,137 | -0.09(-1.20%) |
| Jun 27, 2022 | 7.653 | 7.653 | 7.653 | 7.653 | 257 | +0.41(+5.63%) |
| Jun 24, 2022 | 6.870 | 7.245 | 6.870 | 7.245 | 6,185 | -0.61(-7.81%) |
| Jun 21, 2022 | 7.859 | 16,658 | +1.02(+14.98%) | |||
| Jun 17, 2022 | 6.900 | 6.900 | 6.800 | 6.835 | 1,338 | -0.36(-4.95%) |
| Jun 16, 2022 | 7.191 | 7.191 | 7.191 | 7.191 | 208 | -0.12(-1.63%) |
| Jun 15, 2022 | 7.310 | 7.310 | 7.310 | 7.310 | 1,733 | +0.05(+0.62%) |
| Jun 14, 2022 | 7.050 | 7.265 | 7.050 | 7.265 | 125,431 | +0.49(+7.31%) |
| Jun 13, 2022 | 6.770 | 6.770 | 6.770 | 6.770 | 599 | -0.18(-2.57%) |
| Jun 10, 2022 | 6.949 | 6.949 | 6.949 | 6.949 | 4,639 | -1.01(-12.65%) |
| Jun 08, 2022 | 7.955 | 43 | +0.21(+2.65%) | |||
| Jun 06, 2022 | 7.750 | 0 | +0.14(+1.84%) | |||
| Jun 03, 2022 | 7.650 | 7.650 | 7.610 | 7.610 | 760 | -0.25(-3.18%) |
| Jun 02, 2022 | 7.860 | 7.860 | 7.780 | 7.860 | 1,800 | -0.26(-3.20%) |
| Jun 01, 2022 | 7.980 | 8.120 | 7.980 | 8.120 | 2,900 | +0.25(+3.24%) |
| May 31, 2022 | 7.940 | 7.980 | 7.865 | 7.865 | 4,192 | -0.04(-0.44%) |
| May 27, 2022 | 7.900 | 7.900 | 7.900 | 7.900 | 1,000 | +0.15(+1.94%) |
| May 26, 2022 | 7.750 | 7.750 | 7.750 | 7.750 | 600 | +0.06(+0.83%) |
| May 25, 2022 | 7.686 | 7.686 | 7.686 | 7.686 | 1,000 | -0.06(-0.82%) |
| May 24, 2022 | 7.588 | 7.750 | 7.588 | 7.750 | 2,676 | +0.04(+0.52%) |
| May 23, 2022 | 7.530 | 7.720 | 7.530 | 7.710 | 4,776 | +0.20(+2.68%) |
| May 19, 2022 | 7.509 | 0 | -0.04(-0.54%) | |||
| May 18, 2022 | 7.550 | 7.550 | 7.550 | 7.550 | 100 | +0.11(+1.48%) |
| May 17, 2022 | 7.380 | 7.449 | 7.280 | 7.440 | 78,123 | +0.21(+2.90%) |
| May 16, 2022 | 7.150 | 7.230 | 7.150 | 7.230 | 344,259 | +0.12(+1.69%) |
| May 13, 2022 | 7.050 | 7.130 | 7.050 | 7.110 | 2,538 | +0.22(+3.19%) |
| May 12, 2022 | 6.890 | 6.900 | 6.890 | 6.890 | 450 | +0.00(+0.00%) |
| May 11, 2022 | 6.890 | 6.890 | 6.890 | 6.890 | 3,000 | +0.14(+2.07%) |
| May 10, 2022 | 6.800 | 6.960 | 6.750 | 6.750 | 3,728 | +0.00(+0.00%) |
| May 09, 2022 | 6.750 | 6.825 | 6.750 | 6.750 | 4,286 | -0.16(-2.32%) |
| May 05, 2022 | 6.910 | 0 | -0.09(-1.28%) | |||
| May 04, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 1,585 | -0.06(-0.85%) |
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.
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.