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
24/07/2014 74.75p 75.00p 73.87p 75.00p 131493
23/07/2014 74.75p 75.00p 74.50p 75.00p 163699
22/07/2014 74.50p 75.55p 74.50p 74.50p 242368
21/07/2014 75.00p 76.25p 74.50p 75.00p 268317
18/07/2014 75.75p 76.25p 75.02p 76.25p 287501
17/07/2014 75.25p 75.75p 75.00p 75.75p 195980
16/07/2014 76.00p 76.42p 75.25p 75.75p 401176
15/07/2014 76.00p 76.25p 75.50p 76.25p 161793
14/07/2014 76.00p 76.75p 75.98p 76.25p 258802
11/07/2014 76.00p 76.75p 75.50p 76.75p 237027
10/07/2014 76.50p 76.50p 75.50p 75.75p 370316
09/07/2014 77.00p 77.00p 76.25p 76.50p 423788
08/07/2014 76.50p 77.00p 75.93p 77.00p 387663
07/07/2014 77.00p 77.00p 75.75p 76.50p 194497
04/07/2014 77.00p 77.00p 75.75p 75.75p 305980
03/07/2014 77.00p 77.00p 76.25p 77.00p 244769
02/07/2014 76.75p 77.00p 76.47p 76.50p 322170
01/07/2014 75.75p 77.00p 75.65p 76.75p 294567
30/06/2014 77.00p 77.00p 76.50p 76.50p 307548
27/06/2014 77.00p 77.00p 76.25p 77.00p 121885
26/06/2014 77.00p 77.00p 76.25p 76.25p 81739
25/06/2014 76.75p 76.75p 76.00p 76.75p 148097
24/06/2014 76.75p 76.75p 76.00p 76.00p 221548
23/06/2014 76.75p 76.75p 76.00p 76.75p 174170
20/06/2014 75.50p 76.25p 75.50p 75.75p 389686
19/06/2014 75.00p 76.00p 75.00p 76.00p 343314
18/06/2014 75.25p 75.25p 74.75p 75.25p 235628
17/06/2014 75.25p 75.25p 74.50p 75.25p 193108
16/06/2014 75.00p 75.25p 74.50p 75.25p 290234
13/06/2014 75.00p 75.00p 74.25p 74.50p 308952
12/06/2014 75.00p 75.00p 74.50p 75.00p 85441
11/06/2014 75.00p 75.00p 74.26p 75.00p 245302
10/06/2014 74.50p 75.00p 74.25p 75.00p 249033
09/06/2014 74.25p 75.00p 74.25p 75.00p 325339
06/06/2014 76.50p 76.75p 74.25p 74.75p 711812
05/06/2014 76.50p 76.70p 76.00p 76.50p 277230
04/06/2014 75.75p 76.50p 75.75p 76.50p 199652
03/06/2014 75.50p 76.25p 75.50p 76.25p 155810
02/06/2014 76.25p 76.50p 75.75p 76.25p 293062
30/05/2014 76.25p 76.50p 75.27p 76.50p 147656
29/05/2014 76.00p 76.00p 75.26p 76.00p 210264
28/05/2014 74.75p 76.00p 74.75p 76.00p 387583
27/05/2014 74.75p 75.50p 74.55p 75.50p 316228
23/05/2014 74.50p 74.75p 74.20p 74.50p 258449
22/05/2014 74.25p 74.25p 73.75p 74.25p 249796
21/05/2014 74.00p 74.05p 73.59p 73.75p 195271
20/05/2014 74.25p 74.25p 73.26p 73.75p 214938
19/05/2014 73.50p 73.98p 73.50p 73.75p 276027
16/05/2014 73.50p 74.00p 73.50p 73.50p 170280
15/05/2014 74.25p 74.25p 73.50p 74.00p 297652
14/05/2014 74.00p 74.25p 73.25p 74.00p 410109
13/05/2014 74.00p 74.00p 73.25p 74.00p 309265
12/05/2014 74.25p 74.25p 73.25p 73.25p 492460
09/05/2014 73.50p 74.25p 73.38p 74.00p 220549
08/05/2014 73.50p 74.25p 73.50p 74.00p 335631
07/05/2014 73.75p 74.25p 73.47p 74.00p 406110
06/05/2014 74.75p 75.00p 74.25p 75.00p 509306
02/05/2014 75.00p 75.00p 73.89p 74.50p 414112
01/05/2014 74.50p 74.75p 73.82p 74.75p 418808
30/04/2014 76.25p 76.25p 74.25p 74.50p 421347
29/04/2014 76.00p 76.35p 75.25p 75.25p 1840022
28/04/2014 76.25p 76.75p 75.50p 76.25p 169040
25/04/2014 76.50p 76.50p 75.50p 75.50p 408775
24/04/2014 76.50p 76.66p 75.50p 76.25p 252395
23/04/2014 76.50p 76.50p 75.50p 75.50p 122356
22/04/2014 76.50p 76.50p 75.70p 76.25p 240874
17/04/2014 76.25p 76.50p 75.51p 76.50p 257449
16/04/2014 75.50p 76.50p 75.25p 75.75p 207457
15/04/2014 75.50p 76.50p 75.50p 75.50p 183572
14/04/2014 75.25p 76.50p 75.25p 76.50p 141249
11/04/2014 75.25p 76.25p 74.75p 75.25p 415262
10/04/2014 75.50p 76.00p 74.75p 74.75p 284301
09/04/2014 75.00p 75.50p 74.36p 75.50p 335874
08/04/2014 74.75p 74.76p 74.25p 74.75p 362645
07/04/2014 74.50p 75.00p 74.37p 74.75p 462680
04/04/2014 74.50p 74.51p 73.65p 74.50p 405613
03/04/2014 74.25p 74.75p 74.00p 74.00p 371496
02/04/2014 74.50p 75.00p 73.75p 73.75p 393471
01/04/2014 75.00p 75.25p 74.50p 75.25p 453375
31/03/2014 73.00p 74.75p 72.50p 74.75p 684342
28/03/2014 72.50p 72.75p 72.00p 72.50p 348240
27/03/2014 72.50p 72.59p 72.00p 72.00p 294754
26/03/2014 72.50p 72.75p 72.25p 72.25p 193768
25/03/2014 72.75p 72.75p 72.25p 72.75p 315560
24/03/2014 72.25p 72.75p 72.00p 72.75p 178827
21/03/2014 72.25p 72.75p 72.00p 72.00p 355825
20/03/2014 72.25p 72.69p 72.00p 72.00p 269671
19/03/2014 72.25p 72.50p 72.00p 72.50p 294119
18/03/2014 72.25p 72.68p 72.00p 72.25p 272259
17/03/2014 72.25p 72.75p 72.00p 72.00p 186392
14/03/2014 72.25p 72.50p 72.00p 72.00p 282672
13/03/2014 72.25p 72.50p 72.00p 72.25p 209899
12/03/2014 72.25p 72.55p 72.00p 72.00p 496041
11/03/2014 72.50p 72.50p 72.25p 72.25p 339565
10/03/2014 72.50p 72.50p 72.25p 72.50p 601888
07/03/2014 72.50p 72.50p 72.10p 72.25p 418750
06/03/2014 72.50p 72.50p 72.25p 72.50p 161486
05/03/2014 72.50p 72.50p 72.25p 72.50p 248335
04/03/2014 72.50p 72.50p 72.35p 72.50p 142596
03/03/2014 72.75p 73.00p 72.25p 72.50p 323102
28/02/2014 72.50p 72.50p 72.25p 72.50p 195030
27/02/2014 72.75p 72.75p 72.25p 72.25p 377554
26/02/2014 72.75p 72.75p 72.25p 72.50p 338313
25/02/2014 72.50p 72.75p 72.25p 72.50p 256265
24/02/2014 73.00p 73.00p 72.25p 72.75p 363037
21/02/2014 72.50p 72.50p 72.25p 72.25p 202640
20/02/2014 72.25p 72.50p 72.25p 72.50p 203866
19/02/2014 72.50p 72.75p 72.28p 72.50p 223364
18/02/2014 72.25p 72.62p 72.25p 72.62p 450393
17/02/2014 72.50p 72.75p 72.25p 72.25p 171817
14/02/2014 72.50p 72.75p 72.25p 72.75p 245450
13/02/2014 72.50p 72.68p 72.25p 72.50p 276934
12/02/2014 72.50p 72.50p 72.08p 72.38p 388732
11/02/2014 72.50p 72.75p 72.25p 72.25p 161764
10/02/2014 72.50p 72.75p 72.25p 72.25p 112366
07/02/2014 72.25p 73.00p 72.25p 73.00p 82141
06/02/2014 73.00p 73.00p 72.25p 72.75p 1371102
05/02/2014 73.00p 74.00p 72.25p 72.75p 2786669
04/02/2014 74.00p 74.06p 73.25p 74.00p 433966
03/02/2014 74.25p 74.75p 74.00p 74.00p 235616
31/01/2014 74.75p 74.75p 74.25p 74.75p 190936
30/01/2014 74.50p 75.00p 74.25p 74.75p 163140
29/01/2014 74.75p 75.50p 74.25p 74.25p 314717
28/01/2014 74.50p 74.94p 74.25p 74.25p 269688
27/01/2014 74.00p 75.50p 73.94p 74.50p 656822
24/01/2014 73.25p 74.00p 73.25p 73.50p 116926
23/01/2014 74.00p 74.00p 73.25p 74.00p 188917
22/01/2014 74.00p 74.00p 73.50p 74.00p 266748
21/01/2014 73.50p 74.00p 73.30p 73.75p 291538
20/01/2014 74.00p 74.00p 73.25p 73.25p 181621
17/01/2014 74.00p 74.25p 73.51p 74.00p 332800
16/01/2014 74.00p 74.00p 73.36p 74.00p 176528
15/01/2014 73.50p 74.00p 73.25p 73.62p 240483
14/01/2014 73.50p 73.97p 73.25p 73.25p 338346
13/01/2014 73.25p 74.50p 72.50p 73.50p 512360
10/01/2014 72.00p 73.25p 71.69p 73.25p 399967
09/01/2014 70.00p 72.00p 69.76p 72.00p 286380
08/01/2014 69.75p 70.25p 69.57p 70.25p 268261
07/01/2014 69.75p 70.00p 69.19p 69.75p 230435
06/01/2014 70.00p 70.00p 69.00p 69.50p 207566
03/01/2014 69.25p 70.00p 69.00p 69.00p 78504
02/01/2014 69.75p 70.00p 69.25p 69.25p 169156
31/12/2013 70.00p 70.00p 69.00p 70.00p 100373
30/12/2013 70.00p 70.00p 69.36p 70.00p 88873
27/12/2013 70.00p 70.00p 69.58p 70.00p 77715
24/12/2013 69.00p 70.00p 69.00p 69.25p 76661
23/12/2013 70.00p 70.00p 69.75p 70.00p 98795
20/12/2013 69.50p 70.00p 68.75p 70.00p 290907
19/12/2013 69.75p 70.00p 69.25p 69.50p 166613
18/12/2013 69.75p 69.89p 69.25p 69.25p 404191
17/12/2013 70.00p 70.00p 69.50p 69.50p 78804
16/12/2013 69.50p 69.75p 69.50p 69.75p 55141
13/12/2013 69.25p 70.00p 69.25p 69.75p 147185
12/12/2013 69.75p 69.89p 69.50p 69.50p 140604
11/12/2013 69.75p 69.89p 69.52p 69.75p 180474
10/12/2013 69.50p 69.75p 69.00p 69.75p 309928
09/12/2013 69.25p 69.79p 69.00p 69.75p 208718
06/12/2013 69.75p 69.79p 69.33p 69.75p 114555
05/12/2013 69.75p 69.79p 69.00p 69.75p 154517
04/12/2013 70.00p 70.00p 69.48p 69.50p 440960
03/12/2013 69.75p 69.75p 69.25p 69.75p 334242
02/12/2013 70.00p 70.00p 69.25p 69.25p 291317
29/11/2013 69.75p 69.75p 69.25p 69.25p 121178
28/11/2013 69.75p 70.00p 69.30p 69.75p 66543
27/11/2013 70.00p 70.00p 69.01p 70.00p 157695
26/11/2013 69.75p 69.75p 69.00p 69.50p 252011
25/11/2013 69.50p 69.74p 69.25p 69.25p 384687
22/11/2013 69.50p 69.50p 69.27p 69.50p 57129
21/11/2013 69.50p 69.63p 69.50p 69.50p 224825
20/11/2013 69.75p 69.75p 69.14p 69.50p 95955
19/11/2013 69.00p 70.00p 69.00p 69.75p 104621
18/11/2013 69.25p 70.00p 68.93p 70.00p 268122
15/11/2013 69.00p 69.25p 68.81p 69.00p 94518
14/11/2013 68.50p 69.00p 68.25p 69.00p 97553
13/11/2013 68.75p 69.75p 68.25p 68.25p 295581
12/11/2013 69.50p 69.75p 69.15p 69.75p 190122
11/11/2013 69.25p 69.50p 68.75p 69.50p 153730
08/11/2013 69.25p 69.50p 68.75p 68.75p 157016
07/11/2013 68.75p 69.75p 68.63p 69.25p 245612
06/11/2013 68.25p 69.00p 67.75p 69.00p 342420
05/11/2013 68.25p 68.25p 67.75p 67.75p 201350
04/11/2013 68.25p 68.25p 67.25p 67.75p 171037
01/11/2013 68.00p 68.25p 67.25p 68.25p 211806
31/10/2013 68.00p 68.25p 67.44p 68.00p 163760
30/10/2013 68.25p 68.25p 67.25p 67.75p 149354
29/10/2013 68.00p 68.25p 67.11p 68.00p 638085
28/10/2013 68.00p 68.00p 67.00p 68.00p 113541
25/10/2013 68.00p 68.00p 67.00p 67.00p 184004
24/10/2013 68.00p 68.25p 67.35p 67.50p 185010
23/10/2013 68.00p 68.00p 67.23p 67.50p 57312
22/10/2013 67.75p 68.00p 67.00p 68.00p 160508
21/10/2013 67.50p 68.00p 67.00p 67.62p 314217
18/10/2013 67.00p 67.50p 66.53p 67.00p 124947
17/10/2013 67.50p 67.75p 66.75p 66.75p 90802
16/10/2013 67.75p 67.75p 66.50p 67.75p 138667
15/10/2013 67.50p 67.75p 67.12p 67.75p 211990
14/10/2013 66.50p 67.50p 66.50p 67.50p 125952
11/10/2013 66.75p 67.50p 66.72p 67.50p 198976
10/10/2013 66.75p 66.97p 66.00p 66.75p 333760
09/10/2013 67.75p 68.00p 66.39p 66.75p 201513

*Close Price adjusted for both dividends and splits