Standard Life Investments Property Income Trust Ltd. (SLI) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Investments Property Income Trust Ltd.

Date Open High Low Close* Volume
11/05/2015 88.00p 88.50p 87.61p 88.00p 431550
08/05/2015 89.00p 89.00p 87.75p 88.50p 685768
07/05/2015 87.50p 88.75p 87.50p 87.75p 388224
06/05/2015 89.75p 90.00p 88.51p 90.00p 309525
05/05/2015 88.75p 89.75p 88.48p 88.50p 712683
01/05/2015 89.75p 89.80p 88.50p 89.00p 578570
30/04/2015 89.75p 89.87p 88.50p 89.75p 636512
29/04/2015 89.50p 90.00p 89.25p 89.25p 516830
28/04/2015 89.75p 90.08p 89.50p 89.50p 228641
27/04/2015 89.75p 90.25p 89.57p 90.00p 330782
24/04/2015 90.00p 90.17p 89.63p 89.75p 231860
23/04/2015 90.00p 90.25p 89.50p 90.00p 429415
22/04/2015 89.00p 90.25p 89.00p 90.25p 427075
21/04/2015 90.00p 90.25p 89.50p 90.25p 394748
20/04/2015 89.25p 90.25p 89.25p 90.25p 1237223
17/04/2015 88.75p 89.97p 88.75p 89.25p 724832
16/04/2015 88.75p 89.69p 88.25p 89.50p 620380
15/04/2015 88.25p 89.02p 88.25p 89.00p 831490
14/04/2015 88.50p 89.00p 88.50p 89.00p 429891
13/04/2015 88.25p 89.11p 88.00p 88.00p 669813
10/04/2015 88.25p 89.00p 88.25p 89.00p 607045
09/04/2015 87.75p 89.00p 87.75p 89.00p 822161
08/04/2015 88.50p 89.00p 87.75p 88.25p 462383
07/04/2015 87.25p 89.00p 87.25p 88.50p 540337
02/04/2015 88.25p 88.99p 88.00p 88.75p 764106
01/04/2015 86.75p 88.75p 86.75p 88.00p 1016477
31/03/2015 87.25p 88.50p 87.25p 88.50p 707280
30/03/2015 87.25p 88.50p 87.25p 88.25p 755049
27/03/2015 87.75p 88.00p 87.57p 88.00p 495817
26/03/2015 87.75p 87.75p 86.61p 87.50p 706695
25/03/2015 87.50p 87.75p 87.00p 87.00p 613684
24/03/2015 87.00p 87.50p 86.50p 87.00p 568685
23/03/2015 86.25p 87.75p 85.50p 87.75p 1122607
20/03/2015 85.00p 86.75p 85.00p 86.75p 2004769
19/03/2015 85.25p 85.99p 85.00p 85.50p 352454
18/03/2015 84.75p 86.00p 84.75p 85.50p 395554
17/03/2015 85.50p 86.00p 85.21p 85.75p 579376
16/03/2015 84.50p 86.25p 84.50p 86.25p 599785
13/03/2015 85.50p 86.25p 84.75p 85.50p 577345
12/03/2015 85.25p 85.50p 84.75p 85.50p 539209
11/03/2015 84.25p 85.50p 84.25p 85.00p 583291
10/03/2015 84.00p 85.50p 84.00p 85.25p 693430
09/03/2015 83.25p 84.50p 83.25p 84.50p 566385
06/03/2015 82.50p 84.50p 82.50p 84.00p 746502
05/03/2015 83.25p 84.00p 82.75p 83.25p 644628
04/03/2015 82.50p 84.00p 82.50p 84.00p 488297
03/03/2015 83.00p 84.24p 82.00p 83.25p 1098193
02/03/2015 81.25p 83.00p 81.22p 81.75p 633425
27/02/2015 81.25p 82.25p 81.25p 82.25p 764463
26/02/2015 81.00p 81.50p 80.27p 81.25p 1681001
25/02/2015 81.50p 81.50p 78.10p 81.25p 2554400
24/02/2015 80.50p 81.75p 80.50p 81.25p 581379
23/02/2015 81.00p 81.50p 80.46p 81.25p 722110
20/02/2015 79.50p 81.25p 79.50p 81.00p 615100
19/02/2015 80.00p 80.25p 79.50p 79.75p 442758
18/02/2015 79.50p 80.00p 79.50p 79.75p 302831
17/02/2015 80.00p 80.00p 79.25p 80.00p 262581
16/02/2015 78.75p 79.75p 78.75p 79.50p 338122
13/02/2015 80.00p 80.00p 79.00p 80.00p 409336
12/02/2015 79.25p 79.50p 79.00p 79.50p 283977
11/02/2015 79.25p 79.50p 79.25p 79.50p 189792
10/02/2015 79.25p 79.75p 79.00p 79.75p 276173
09/02/2015 79.50p 79.66p 79.00p 79.00p 205229
06/02/2015 79.00p 80.00p 79.00p 79.00p 226050
05/02/2015 79.50p 80.06p 79.00p 79.50p 270919
04/02/2015 82.00p 82.00p 80.16p 80.50p 429539
03/02/2015 81.25p 82.00p 81.02p 82.00p 332896
02/02/2015 82.00p 82.00p 81.25p 81.75p 449204
30/01/2015 81.50p 81.75p 81.00p 81.50p 237833
29/01/2015 80.75p 81.75p 80.75p 81.00p 470515
28/01/2015 81.75p 81.75p 80.75p 81.50p 387102
27/01/2015 81.00p 82.00p 80.50p 80.50p 457371
26/01/2015 81.75p 82.00p 81.00p 81.00p 377752
23/01/2015 81.50p 82.00p 80.50p 82.00p 448362
22/01/2015 80.75p 81.50p 80.39p 80.50p 629846
21/01/2015 79.50p 80.75p 79.50p 80.50p 231059
20/01/2015 80.00p 80.75p 79.25p 80.75p 257063
19/01/2015 79.50p 80.00p 78.38p 79.25p 176420
16/01/2015 79.25p 79.50p 79.00p 79.50p 225257
15/01/2015 78.25p 79.50p 78.25p 79.00p 160459
14/01/2015 78.75p 78.75p 78.25p 78.50p 253026
13/01/2015 79.00p 79.00p 78.25p 79.00p 264325
12/01/2015 78.25p 79.00p 78.25p 78.75p 227237
09/01/2015 79.00p 79.25p 78.25p 79.00p 262554
08/01/2015 78.75p 79.00p 78.14p 79.00p 202140
07/01/2015 78.75p 78.75p 77.61p 78.75p 333216
06/01/2015 78.75p 78.75p 78.00p 78.50p 149859
05/01/2015 78.75p 78.75p 78.16p 78.75p 260813
02/01/2015 78.00p 78.50p 78.00p 78.00p 67793
31/12/2014 78.00p 78.32p 78.00p 78.25p 75182
30/12/2014 78.50p 78.50p 78.00p 78.25p 146732
29/12/2014 77.00p 78.50p 77.00p 78.00p 168674
24/12/2014 78.00p 78.50p 77.25p 78.50p 55938
23/12/2014 77.25p 77.75p 77.25p 77.75p 167606
22/12/2014 77.00p 78.00p 77.00p 77.75p 378182
19/12/2014 78.50p 78.50p 77.00p 77.75p 716034
18/12/2014 77.25p 78.00p 77.25p 77.75p 294349
17/12/2014 77.75p 77.75p 77.00p 77.50p 121328
16/12/2014 78.00p 78.00p 77.00p 77.00p 258358
15/12/2014 78.00p 78.00p 77.41p 77.75p 172272
12/12/2014 78.00p 78.00p 77.25p 77.25p 206062
11/12/2014 78.00p 78.00p 77.25p 77.25p 238291
10/12/2014 77.25p 77.75p 77.25p 77.75p 173934
09/12/2014 78.25p 78.25p 77.25p 78.00p 212304
08/12/2014 78.25p 78.25p 77.25p 77.25p 138150
05/12/2014 78.00p 78.00p 77.25p 77.25p 221685
04/12/2014 77.50p 78.00p 77.25p 77.50p 316131
03/12/2014 77.75p 78.10p 77.25p 77.25p 280709
02/12/2014 77.25p 78.00p 77.25p 78.00p 307550
01/12/2014 78.00p 78.00p 77.50p 78.00p 392516
28/11/2014 77.00p 78.63p 77.00p 78.25p 824200
27/11/2014 77.25p 78.50p 76.64p 78.50p 1176400
26/11/2014 77.25p 77.25p 76.59p 77.25p 350518
25/11/2014 76.75p 77.25p 76.75p 77.00p 178619
24/11/2014 77.00p 77.25p 76.75p 77.00p 242179
21/11/2014 76.25p 77.06p 76.25p 77.00p 566370
20/11/2014 76.50p 76.63p 76.25p 76.50p 262227
19/11/2014 77.25p 77.25p 75.50p 76.25p 783996
18/11/2014 77.00p 77.25p 76.74p 77.00p 257170
17/11/2014 76.75p 77.06p 76.25p 76.75p 354288
14/11/2014 77.50p 77.50p 76.75p 76.75p 264886
13/11/2014 77.50p 77.75p 76.88p 77.50p 1079939
12/11/2014 78.25p 79.41p 77.75p 79.00p 644028
11/11/2014 78.75p 78.75p 78.25p 78.25p 212696
10/11/2014 78.75p 78.75p 78.25p 78.75p 439667
07/11/2014 78.75p 78.75p 78.25p 78.25p 246921
06/11/2014 78.25p 78.75p 78.00p 78.00p 296873
05/11/2014 78.25p 78.75p 78.00p 78.25p 396528
04/11/2014 78.00p 78.50p 77.75p 78.25p 308106
03/11/2014 78.25p 78.50p 77.63p 78.50p 295988
31/10/2014 78.00p 78.25p 77.00p 78.25p 477397
30/10/2014 77.75p 78.00p 76.75p 77.75p 282791
29/10/2014 77.25p 77.75p 76.75p 76.75p 214464
28/10/2014 77.25p 77.50p 76.25p 76.25p 172652
27/10/2014 76.50p 77.00p 75.94p 77.00p 226106
24/10/2014 76.50p 76.75p 75.50p 76.75p 130358
23/10/2014 76.00p 76.50p 75.75p 75.75p 107725
22/10/2014 76.50p 76.50p 76.00p 76.00p 305793
21/10/2014 76.50p 76.50p 76.25p 76.50p 198963
20/10/2014 76.00p 76.25p 76.00p 76.25p 266473
17/10/2014 75.25p 76.25p 75.25p 76.25p 467904
16/10/2014 76.25p 76.75p 74.75p 75.00p 559569
15/10/2014 77.75p 77.75p 75.56p 75.75p 424435
14/10/2014 77.25p 77.75p 77.25p 77.75p 73107
13/10/2014 77.25p 77.50p 77.25p 77.25p 178107
10/10/2014 77.75p 77.75p 77.25p 77.25p 269644
09/10/2014 78.00p 78.00p 77.25p 77.75p 313760
08/10/2014 77.75p 78.13p 77.75p 77.75p 199792
07/10/2014 78.00p 78.25p 77.75p 77.75p 230488
06/10/2014 78.25p 78.31p 77.75p 78.25p 296380
03/10/2014 78.00p 78.26p 77.75p 77.75p 258288
02/10/2014 78.00p 78.50p 77.50p 77.50p 315248
01/10/2014 78.50p 78.65p 78.00p 78.50p 267576
30/09/2014 78.50p 78.75p 78.50p 78.50p 394818
29/09/2014 78.50p 78.67p 78.50p 78.50p 138902
26/09/2014 78.50p 78.67p 78.25p 78.50p 178134
25/09/2014 78.25p 78.69p 78.25p 78.50p 165522
24/09/2014 78.75p 78.75p 78.00p 78.75p 253149
23/09/2014 78.50p 79.00p 76.00p 78.00p 3676286
22/09/2014 78.25p 79.50p 78.25p 78.50p 244007
19/09/2014 79.25p 80.25p 78.25p 80.00p 584370
18/09/2014 79.25p 79.75p 78.88p 79.00p 311661
17/09/2014 79.25p 79.50p 78.57p 79.50p 269509
16/09/2014 78.75p 79.25p 78.50p 78.50p 175059
15/09/2014 79.25p 79.25p 78.75p 78.75p 267653
12/09/2014 79.00p 79.25p 78.83p 79.25p 137497
11/09/2014 79.00p 79.50p 78.59p 79.00p 669712
10/09/2014 78.50p 79.50p 78.18p 79.50p 335716
09/09/2014 78.00p 78.75p 77.90p 78.75p 171856
08/09/2014 78.50p 78.51p 77.65p 78.25p 299013
05/09/2014 78.25p 78.27p 77.69p 77.75p 114278
04/09/2014 77.50p 78.25p 77.28p 78.25p 241076
03/09/2014 77.25p 78.00p 77.00p 77.25p 506075
02/09/2014 77.75p 77.75p 77.00p 77.50p 260133
01/09/2014 77.50p 77.75p 77.00p 77.25p 295013
29/08/2014 76.50p 77.50p 76.50p 77.00p 215080
28/08/2014 77.50p 77.50p 76.75p 77.50p 271790
27/08/2014 77.25p 77.50p 76.75p 77.00p 416238
26/08/2014 77.25p 77.25p 76.50p 77.25p 187750
22/08/2014 77.00p 77.25p 76.00p 77.25p 221946
21/08/2014 77.00p 77.50p 76.51p 77.50p 190124
20/08/2014 76.50p 77.00p 76.00p 77.00p 241120
19/08/2014 75.75p 76.75p 75.49p 76.75p 375823
18/08/2014 75.50p 76.00p 75.01p 76.00p 336783
15/08/2014 75.00p 75.50p 74.75p 75.50p 424376
14/08/2014 75.25p 75.25p 74.75p 74.75p 246749
13/08/2014 75.25p 75.50p 74.76p 75.50p 217436
12/08/2014 74.75p 75.25p 74.55p 74.75p 402791
11/08/2014 75.00p 75.00p 74.55p 75.00p 197277
08/08/2014 74.75p 75.25p 72.90p 75.25p 274658
07/08/2014 74.50p 75.01p 74.50p 75.00p 317935
06/08/2014 74.25p 75.25p 73.50p 74.25p 1380570
05/08/2014 74.75p 75.25p 73.50p 73.50p 340606
04/08/2014 74.25p 75.25p 74.25p 74.75p 336781
01/08/2014 74.75p 75.00p 74.25p 75.00p 335304
31/07/2014 74.75p 75.00p 74.50p 75.00p 515849
30/07/2014 73.50p 74.60p 72.90p 73.75p 1173420
29/07/2014 75.00p 75.00p 73.75p 74.00p 202116
28/07/2014 75.00p 75.00p 74.26p 75.00p 153432
25/07/2014 74.75p 75.00p 74.50p 75.00p 163115

*Close Price adjusted for both dividends and splits