Standard Life Private Equity Trust (SLPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Private Equity Trust

Date Open High Low Close* Volume
04/04/2022 520.00p 520.00p 483.75p 512.00p 243166
01/04/2022 518.00p 524.00p 504.00p 520.00p 163261
31/03/2022 524.00p 526.00p 516.00p 520.00p 104845
30/03/2022 532.00p 532.00p 524.00p 526.00p 121796
29/03/2022 536.00p 537.77p 524.00p 532.00p 184695
28/03/2022 522.00p 546.00p 522.00p 534.00p 103923
25/03/2022 526.00p 530.00p 522.00p 524.00p 71082
24/03/2022 528.00p 536.00p 524.00p 524.00p 50227
23/03/2022 538.00p 547.41p 526.00p 528.00p 82933
22/03/2022 518.00p 549.45p 515.00p 540.00p 184699
21/03/2022 524.00p 552.00p 516.99p 534.00p 152863
18/03/2022 520.00p 554.00p 504.00p 540.00p 1601203
17/03/2022 504.00p 528.00p 502.00p 520.00p 283360
16/03/2022 493.00p 520.00p 490.42p 502.00p 116586
15/03/2022 476.00p 484.10p 471.00p 473.00p 46296
14/03/2022 474.00p 479.00p 456.00p 473.00p 79343
11/03/2022 444.00p 468.67p 444.00p 458.00p 102143
10/03/2022 456.00p 466.37p 445.00p 446.00p 84650
09/03/2022 426.00p 466.00p 411.11p 464.00p 121360
08/03/2022 407.00p 428.00p 403.40p 409.00p 121742
07/03/2022 435.00p 439.38p 385.00p 409.00p 456213
04/03/2022 449.00p 457.78p 434.11p 438.00p 194142
03/03/2022 450.00p 457.00p 442.00p 446.00p 340769
02/03/2022 472.00p 479.62p 434.45p 445.00p 172180
01/03/2022 490.00p 510.00p 472.00p 472.00p 88947
28/02/2022 485.00p 500.00p 474.73p 500.00p 138648
25/02/2022 488.00p 500.00p 478.79p 490.00p 134385
24/02/2022 494.00p 500.32p 472.00p 478.00p 201510
23/02/2022 510.00p 520.50p 497.16p 512.00p 112105
22/02/2022 516.00p 528.00p 514.00p 520.00p 149654
21/02/2022 538.00p 540.00p 516.00p 524.00p 105688
18/02/2022 546.00p 550.00p 532.00p 546.00p 77578
17/02/2022 546.00p 552.00p 536.00p 550.00p 56901
16/02/2022 540.00p 546.53p 530.63p 546.00p 76918
15/02/2022 542.00p 548.00p 532.00p 548.00p 98567
14/02/2022 552.00p 557.96p 530.00p 544.00p 187188
11/02/2022 550.00p 562.00p 545.80p 558.00p 98581
10/02/2022 548.00p 556.00p 545.00p 548.00p 84877
09/02/2022 554.00p 554.00p 536.00p 554.00p 91279
08/02/2022 560.00p 562.00p 542.00p 544.00p 89762
07/02/2022 558.00p 560.00p 555.84p 558.00p 40508
04/02/2022 564.00p 566.00p 548.00p 560.00p 149994
03/02/2022 556.00p 562.00p 555.53p 562.00p 43255
02/02/2022 548.00p 575.00p 548.00p 562.00p 99891
01/02/2022 546.00p 558.00p 540.95p 546.00p 84137
31/01/2022 546.00p 546.00p 534.00p 546.00p 53177
28/01/2022 532.00p 542.13p 528.00p 528.00p 110672
27/01/2022 508.00p 540.00p 507.59p 540.00p 64398
26/01/2022 512.00p 556.00p 503.60p 520.00p 174585
25/01/2022 508.00p 514.00p 497.00p 500.00p 137036
24/01/2022 540.00p 542.67p 489.98p 506.00p 424979
21/01/2022 546.00p 556.00p 546.00p 546.00p 107698
20/01/2022 548.00p 558.00p 541.39p 546.00p 74956
19/01/2022 550.00p 554.32p 540.00p 540.00p 145190
18/01/2022 564.00p 566.97p 548.00p 548.00p 83135
17/01/2022 564.00p 572.00p 560.00p 570.00p 95573
14/01/2022 578.00p 578.00p 560.00p 560.00p 93243
13/01/2022 582.00p 584.00p 572.00p 578.00p 167086
12/01/2022 578.00p 581.83p 576.00p 580.00p 116364
10/01/2022 578.00p 582.00p 576.00p 576.00p 98304
07/01/2022 580.00p 582.00p 574.95p 578.00p 85853
06/01/2022 580.00p 580.00p 574.30p 576.00p 166831
05/01/2022 584.00p 584.00p 575.20p 582.00p 134671
04/01/2022 584.00p 584.00p 575.20p 582.00p 272141
31/12/2021 568.00p 590.00p 562.00p 576.00p 93143
30/12/2021 564.00p 568.00p 562.41p 564.00p 69137
29/12/2021 564.00p 568.00p 562.00p 562.00p 100826
24/12/2021 554.00p 568.67p 551.00p 562.00p 32954
23/12/2021 542.00p 552.00p 536.00p 548.00p 144762
22/12/2021 550.00p 550.00p 542.00p 542.00p 100306
21/12/2021 550.00p 550.00p 542.00p 548.00p 65653
20/12/2021 558.00p 558.00p 544.00p 544.00p 74518
17/12/2021 544.00p 554.00p 544.00p 544.00p 84858
16/12/2021 556.00p 561.72p 542.24p 550.00p 145575
15/12/2021 550.00p 558.32p 542.00p 554.00p 294386
14/12/2021 530.00p 540.00p 523.00p 530.00p 44233
13/12/2021 540.00p 548.00p 536.05p 542.00p 93463
10/12/2021 538.00p 545.52p 532.66p 540.00p 49262
09/12/2021 538.00p 542.29p 532.00p 538.00p 124360
08/12/2021 528.00p 538.00p 525.50p 534.00p 53573
07/12/2021 522.00p 536.03p 519.20p 530.00p 94901
06/12/2021 518.00p 530.00p 512.00p 530.00p 109396
03/12/2021 516.00p 520.00p 509.75p 516.00p 60451
02/12/2021 514.00p 524.00p 502.00p 520.00p 37630
01/12/2021 502.00p 510.00p 503.02p 505.00p 38180
30/11/2021 502.00p 508.00p 500.00p 500.00p 87565
29/11/2021 508.00p 512.00p 506.00p 510.00p 125928
26/11/2021 514.00p 520.00p 507.34p 510.00p 130673
25/11/2021 516.00p 526.00p 514.17p 526.00p 241406
24/11/2021 516.00p 523.85p 516.00p 518.00p 57968
23/11/2021 516.00p 523.76p 514.00p 514.00p 91124
22/11/2021 516.00p 526.00p 510.00p 523.00p 86128
19/11/2021 516.00p 531.85p 513.00p 516.00p 67038
18/11/2021 518.00p 524.00p 514.00p 514.00p 114707
17/11/2021 516.00p 526.00p 515.50p 526.00p 84183
16/11/2021 510.00p 523.50p 510.00p 518.00p 121848
15/11/2021 518.00p 524.00p 513.00p 516.00p 92297
12/11/2021 516.00p 525.40p 513.44p 523.00p 82619
11/11/2021 512.00p 524.00p 510.62p 522.00p 67067
10/11/2021 508.00p 524.00p 508.00p 520.00p 82344
09/11/2021 512.00p 518.30p 507.00p 510.00p 180944
08/11/2021 506.00p 514.00p 506.00p 512.00p 128586
05/11/2021 514.00p 514.97p 504.00p 504.00p 80260
04/11/2021 520.00p 520.00p 504.00p 518.00p 91271
03/11/2021 508.00p 520.00p 504.99p 520.00p 136502
02/11/2021 504.00p 508.00p 497.16p 508.00p 123294
01/11/2021 498.00p 509.87p 490.82p 504.00p 109374
29/10/2021 490.00p 496.72p 488.25p 495.00p 149830
28/10/2021 506.00p 498.02p 487.91p 490.50p 55490
27/10/2021 506.00p 506.00p 489.45p 495.00p 102691
26/10/2021 494.00p 501.28p 486.32p 497.00p 86279
25/10/2021 495.00p 498.00p 488.44p 495.00p 95906
22/10/2021 488.00p 508.00p 488.00p 492.00p 46970
21/10/2021 499.00p 499.00p 490.00p 494.00p 83559
20/10/2021 495.00p 508.00p 495.00p 501.50p 83091
19/10/2021 495.00p 500.00p 488.56p 500.00p 91627
18/10/2021 495.00p 495.00p 476.53p 495.00p 36338
15/10/2021 486.00p 488.57p 478.00p 480.00p 85056
14/10/2021 483.00p 498.00p 476.69p 498.00p 99046
13/10/2021 482.00p 485.00p 474.00p 485.00p 217421
12/10/2021 476.00p 489.00p 475.14p 489.00p 52043
11/10/2021 480.00p 480.70p 473.00p 476.00p 90228
08/10/2021 486.00p 486.00p 473.86p 480.00p 61476
07/10/2021 478.00p 485.00p 471.87p 485.00p 27378
06/10/2021 494.00p 494.00p 472.00p 474.00p 43271
05/10/2021 478.00p 495.00p 472.00p 472.00p 75018
04/10/2021 487.00p 494.00p 479.80p 491.00p 84206
01/10/2021 497.00p 497.98p 475.00p 485.00p 73715
30/09/2021 499.00p 499.00p 488.96p 498.00p 401699
29/09/2021 492.00p 499.53p 482.00p 498.00p 119831
28/09/2021 490.00p 492.00p 471.00p 471.00p 76524
27/09/2021 485.00p 487.00p 473.00p 485.00p 119956
24/09/2021 479.00p 488.00p 471.00p 475.00p 58985
23/09/2021 478.00p 489.00p 472.00p 472.00p 29358
22/09/2021 495.00p 495.00p 475.00p 488.50p 48023
21/09/2021 489.00p 491.09p 477.00p 480.00p 121211
20/09/2021 482.00p 494.00p 474.20p 494.00p 107170
17/09/2021 477.00p 494.00p 475.00p 494.00p 432232
16/09/2021 491.00p 493.00p 481.43p 487.00p 96125
15/09/2021 483.00p 494.00p 480.00p 480.00p 92554
14/09/2021 491.00p 498.00p 481.05p 488.00p 96611
13/09/2021 481.00p 504.00p 475.97p 496.00p 132370
10/09/2021 475.00p 485.00p 468.45p 483.00p 113118
09/09/2021 469.00p 473.00p 458.76p 473.00p 83395
08/09/2021 469.00p 510.00p 460.00p 465.00p 203662
07/09/2021 455.00p 467.00p 449.33p 465.00p 60735
06/09/2021 452.00p 467.00p 447.00p 447.00p 58999
03/09/2021 462.00p 467.00p 450.00p 452.00p 103151
02/09/2021 462.00p 464.00p 452.37p 460.00p 118612
01/09/2021 464.00p 465.00p 442.69p 465.00p 33328
31/08/2021 456.00p 456.00p 440.81p 448.00p 150234
27/08/2021 448.00p 449.00p 442.75p 447.00p 78632
26/08/2021 453.00p 457.00p 438.00p 448.00p 57278
25/08/2021 451.00p 458.00p 447.00p 453.50p 48955
24/08/2021 448.00p 458.00p 445.00p 451.00p 148365
23/08/2021 458.00p 464.00p 446.15p 448.50p 50067
20/08/2021 457.00p 462.00p 448.00p 450.00p 127898
19/08/2021 447.00p 456.00p 445.00p 446.00p 102627
18/08/2021 453.00p 464.00p 446.00p 446.00p 88625
17/08/2021 463.00p 463.00p 443.00p 443.00p 57169
16/08/2021 453.00p 458.00p 448.00p 458.00p 91061
13/08/2021 456.00p 457.73p 446.00p 453.00p 88864
12/08/2021 457.00p 469.00p 455.00p 460.00p 55868
11/08/2021 457.00p 465.00p 454.76p 455.50p 52377
10/08/2021 460.00p 482.00p 451.00p 451.00p 63910
09/08/2021 445.00p 477.00p 436.00p 469.00p 108778
06/08/2021 424.00p 450.00p 424.00p 445.00p 863574
05/08/2021 426.00p 430.00p 420.10p 430.00p 225644
04/08/2021 431.00p 435.00p 420.14p 429.00p 269854
03/08/2021 418.00p 430.00p 425.00p 427.00p 161775
02/08/2021 418.00p 428.87p 419.28p 422.50p 207386
30/07/2021 418.00p 420.00p 415.05p 418.00p 996748
29/07/2021 420.00p 424.00p 415.00p 415.00p 232160
28/07/2021 419.00p 436.00p 411.46p 417.00p 1275698
27/07/2021 435.00p 435.00p 415.00p 415.00p 100165
26/07/2021 436.00p 445.72p 435.00p 436.50p 207875
23/07/2021 440.00p 440.00p 435.00p 437.50p 56806
22/07/2021 438.00p 440.00p 435.00p 437.50p 71269
21/07/2021 440.00p 440.00p 436.00p 436.00p 381465
20/07/2021 448.00p 459.00p 435.00p 437.00p 69843
19/07/2021 456.00p 477.00p 441.00p 442.00p 467223
16/07/2021 469.00p 470.00p 457.90p 465.50p 30599
15/07/2021 462.00p 481.00p 459.00p 468.00p 43390
14/07/2021 470.00p 480.00p 453.00p 453.00p 92071
13/07/2021 474.00p 484.00p 461.00p 461.00p 35415
12/07/2021 474.00p 484.00p 465.83p 484.00p 31400
09/07/2021 465.00p 481.00p 460.67p 481.00p 43558
08/07/2021 472.00p 477.20p 465.00p 465.00p 74848
07/07/2021 485.00p 485.00p 475.10p 476.00p 48734
06/07/2021 476.00p 482.00p 476.00p 480.00p 113628
05/07/2021 481.00p 492.50p 475.00p 485.50p 102657
02/07/2021 461.00p 490.00p 458.46p 490.00p 68336
01/07/2021 460.00p 470.00p 459.96p 461.50p 21519
30/06/2021 460.00p 465.00p 455.48p 465.00p 33725
29/06/2021 442.00p 463.00p 442.00p 463.00p 73098
28/06/2021 434.00p 450.00p 433.82p 442.00p 197277
25/06/2021 438.00p 450.00p 432.00p 436.00p 127050
24/06/2021 435.00p 450.00p 435.00p 438.00p 52728
23/06/2021 442.00p 449.00p 436.00p 436.00p 90841
22/06/2021 432.00p 450.00p 432.00p 442.50p 38887

*Close Price adjusted for both dividends and splits