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
08/10/2013 68.00p 68.00p 67.28p 68.00p 147882
07/10/2013 67.50p 68.00p 67.25p 68.00p 171402
04/10/2013 67.75p 67.75p 67.00p 67.00p 234227
03/10/2013 67.75p 68.46p 67.00p 67.25p 423001
02/10/2013 68.75p 69.00p 67.75p 67.75p 120697
01/10/2013 68.75p 69.00p 68.00p 69.00p 221952
30/09/2013 67.75p 68.70p 67.75p 68.50p 87074
27/09/2013 69.00p 69.00p 68.00p 68.00p 411924
26/09/2013 69.00p 69.00p 68.00p 68.25p 145778
25/09/2013 68.00p 69.00p 68.00p 69.00p 133016
24/09/2013 68.50p 69.25p 68.50p 68.50p 274755
23/09/2013 68.25p 69.25p 68.25p 69.00p 194825
20/09/2013 69.00p 69.50p 68.25p 69.50p 520521
19/09/2013 69.25p 69.25p 68.44p 69.25p 308682
18/09/2013 69.25p 69.25p 68.45p 69.25p 156397
17/09/2013 68.50p 69.25p 68.00p 69.25p 481278
16/09/2013 66.50p 69.25p 66.50p 69.00p 896263
13/09/2013 65.25p 66.50p 64.93p 66.50p 517684
12/09/2013 65.25p 65.25p 64.50p 65.25p 315956
11/09/2013 64.75p 65.13p 64.20p 65.00p 117505
10/09/2013 64.75p 65.25p 64.00p 64.50p 244425
09/09/2013 64.00p 65.00p 64.00p 64.00p 79345
06/09/2013 65.50p 65.50p 64.00p 64.75p 126316
05/09/2013 64.50p 65.00p 64.25p 65.00p 81161
04/09/2013 65.25p 65.25p 64.00p 64.75p 107480
03/09/2013 65.25p 65.25p 64.00p 64.00p 331144
02/09/2013 65.25p 65.38p 64.75p 64.75p 132368
30/08/2013 65.00p 65.00p 64.75p 64.75p 91715
29/08/2013 64.75p 65.25p 64.75p 65.00p 282554
28/08/2013 65.25p 65.25p 64.99p 65.00p 91529
27/08/2013 64.75p 65.25p 64.75p 65.00p 121951
23/08/2013 65.75p 65.75p 64.75p 65.00p 261200
22/08/2013 65.50p 65.95p 65.00p 65.00p 119945
21/08/2013 66.50p 66.75p 65.25p 65.25p 239063
20/08/2013 67.50p 67.50p 66.25p 66.25p 226754
19/08/2013 67.25p 67.75p 66.50p 67.25p 382805
16/08/2013 67.50p 67.50p 66.25p 67.00p 184619
15/08/2013 67.00p 67.31p 66.25p 66.25p 297544
14/08/2013 67.25p 67.50p 67.00p 67.00p 304785
13/08/2013 66.75p 67.25p 66.35p 67.25p 210669
12/08/2013 66.75p 66.75p 65.95p 66.75p 216795
09/08/2013 66.00p 67.00p 65.75p 65.75p 196867
08/08/2013 65.75p 67.00p 65.50p 65.75p 376770
07/08/2013 65.50p 65.74p 65.00p 65.38p 192426
06/08/2013 65.00p 66.24p 65.00p 65.00p 205201
05/08/2013 65.25p 66.50p 64.75p 64.75p 509371
02/08/2013 65.00p 66.00p 64.50p 66.00p 222641
01/08/2013 64.50p 65.00p 64.50p 65.00p 323686
31/07/2013 64.75p 64.75p 64.25p 64.75p 255807
30/07/2013 64.00p 64.75p 63.75p 64.50p 316746
29/07/2013 63.75p 64.50p 63.00p 64.50p 457202
26/07/2013 63.50p 63.65p 62.50p 63.00p 232988
25/07/2013 63.00p 63.25p 61.75p 63.25p 429575
24/07/2013 61.75p 63.49p 61.51p 63.25p 319402
23/07/2013 60.75p 62.00p 60.75p 62.00p 90429
22/07/2013 60.75p 62.00p 60.75p 62.00p 387229
19/07/2013 60.50p 61.75p 60.50p 61.75p 141894
18/07/2013 60.25p 61.75p 60.25p 61.75p 219348
17/07/2013 60.25p 61.45p 60.25p 60.75p 161697
16/07/2013 61.25p 61.35p 60.31p 60.75p 290346
15/07/2013 61.75p 61.75p 60.86p 61.00p 230369
12/07/2013 62.00p 62.00p 61.00p 61.75p 198115
11/07/2013 61.75p 62.00p 61.00p 61.00p 237236
10/07/2013 61.75p 61.75p 61.00p 61.75p 227413
09/07/2013 61.25p 61.75p 60.75p 61.75p 210235
08/07/2013 60.50p 61.50p 60.25p 61.50p 165498
05/07/2013 60.75p 61.00p 60.00p 60.25p 135059
04/07/2013 61.00p 61.00p 60.00p 61.00p 130689
03/07/2013 60.50p 61.25p 59.75p 61.25p 166331
02/07/2013 60.00p 60.56p 59.92p 60.50p 237366
01/07/2013 60.00p 61.25p 60.00p 60.00p 539868
28/06/2013 61.25p 61.40p 60.00p 60.50p 380595
27/06/2013 60.50p 61.25p 60.00p 61.25p 369220
26/06/2013 60.75p 60.75p 59.25p 59.25p 198764
25/06/2013 61.00p 61.00p 59.25p 59.50p 337149
24/06/2013 60.00p 61.25p 59.25p 59.25p 195530
21/06/2013 60.00p 61.50p 60.00p 61.25p 482635
20/06/2013 61.00p 61.00p 59.75p 60.75p 345345
19/06/2013 59.25p 61.00p 59.00p 61.00p 292631
18/06/2013 58.00p 59.75p 58.00p 59.00p 521746
17/06/2013 58.75p 58.75p 57.50p 58.50p 343976
14/06/2013 56.50p 58.75p 56.50p 58.00p 555004
13/06/2013 56.25p 56.75p 56.25p 56.75p 399720
12/06/2013 56.25p 56.75p 56.00p 56.50p 693539
11/06/2013 56.75p 56.75p 56.25p 56.25p 663178
10/06/2013 57.00p 57.00p 56.25p 56.75p 656568
07/06/2013 57.50p 57.50p 56.50p 56.50p 644401
06/06/2013 56.50p 57.50p 56.50p 56.50p 142775
05/06/2013 56.75p 57.50p 56.25p 57.50p 321253
04/06/2013 57.25p 57.25p 56.50p 57.00p 432790
03/06/2013 56.50p 57.00p 56.25p 56.50p 303539
31/05/2013 55.25p 57.11p 55.25p 56.50p 458703
30/05/2013 55.25p 56.00p 55.00p 56.00p 498070
29/05/2013 55.75p 55.75p 55.00p 55.00p 253355
28/05/2013 55.25p 55.75p 55.25p 55.25p 216377
24/05/2013 55.50p 55.75p 55.00p 55.50p 164660
23/05/2013 55.25p 55.87p 55.00p 55.50p 409428
22/05/2013 56.00p 56.00p 55.31p 55.75p 629159
21/05/2013 55.50p 56.00p 55.50p 55.75p 273724
20/05/2013 56.25p 56.25p 55.50p 55.75p 227290
17/05/2013 56.00p 56.00p 55.50p 55.50p 541990
16/05/2013 56.00p 56.00p 55.23p 55.50p 229528
15/05/2013 56.50p 56.50p 55.00p 56.00p 547579
14/05/2013 56.00p 56.50p 55.75p 56.50p 313736
13/05/2013 56.25p 56.25p 55.75p 56.25p 473856
10/05/2013 56.75p 56.75p 55.65p 56.25p 442752
09/05/2013 57.00p 57.00p 56.00p 56.00p 343238
08/05/2013 56.50p 57.25p 56.25p 56.75p 342797
07/05/2013 58.50p 58.50p 56.00p 57.00p 947675
03/05/2013 59.50p 59.50p 58.00p 58.75p 1108013
02/05/2013 60.25p 60.25p 59.50p 60.00p 161920
01/05/2013 60.25p 60.25p 59.75p 60.25p 141019
30/04/2013 59.75p 61.00p 59.75p 60.00p 426579
29/04/2013 60.75p 60.75p 59.75p 60.50p 315845
26/04/2013 61.00p 61.00p 59.75p 60.00p 334844
25/04/2013 60.75p 60.75p 59.75p 60.00p 330154
24/04/2013 60.00p 60.40p 59.75p 60.00p 421548
23/04/2013 59.50p 59.50p 58.70p 59.25p 379885
22/04/2013 59.25p 59.81p 58.50p 58.75p 273745
19/04/2013 59.25p 59.50p 59.00p 59.00p 218961
18/04/2013 59.75p 59.75p 59.25p 59.25p 142326
17/04/2013 60.00p 60.00p 59.25p 59.25p 323827
16/04/2013 60.00p 60.01p 59.75p 59.75p 250523
15/04/2013 60.50p 60.50p 60.00p 60.00p 170003
12/04/2013 61.00p 61.00p 59.50p 60.50p 539787
11/04/2013 60.75p 61.00p 60.26p 61.00p 123020
10/04/2013 60.25p 60.75p 60.25p 60.50p 254955
09/04/2013 60.50p 60.75p 60.00p 60.75p 206952
08/04/2013 60.00p 60.27p 60.00p 60.25p 247158
05/04/2013 60.00p 60.25p 59.50p 60.00p 241869
04/04/2013 59.50p 60.27p 59.50p 60.25p 351836
03/04/2013 60.50p 60.50p 59.75p 60.25p 206108
02/04/2013 60.50p 60.50p 59.75p 60.25p 127940
28/03/2013 60.25p 60.35p 59.82p 60.25p 89353
27/03/2013 60.25p 60.78p 59.75p 60.50p 148461
26/03/2013 59.50p 61.00p 59.50p 60.75p 294938
25/03/2013 59.75p 60.48p 59.50p 59.50p 137490
22/03/2013 59.75p 60.00p 59.50p 59.50p 172997
21/03/2013 60.00p 60.50p 59.55p 59.75p 486473
20/03/2013 60.25p 60.50p 59.75p 60.50p 337342
19/03/2013 59.75p 60.80p 59.50p 60.25p 400891
18/03/2013 59.00p 59.75p 59.00p 59.75p 90859
15/03/2013 58.50p 60.25p 58.50p 60.25p 526901
14/03/2013 58.75p 58.75p 58.50p 58.75p 211133
13/03/2013 58.50p 59.50p 58.50p 58.75p 178091
12/03/2013 58.75p 59.50p 58.50p 59.50p 958680
11/03/2013 58.75p 58.75p 58.50p 58.75p 177385
08/03/2013 58.75p 58.75p 58.50p 58.75p 297843
07/03/2013 58.75p 58.75p 58.50p 58.75p 452367
06/03/2013 58.75p 58.75p 58.50p 58.50p 407240
05/03/2013 58.75p 58.75p 58.50p 58.75p 211468
04/03/2013 58.75p 58.75p 58.50p 58.75p 99157
01/03/2013 58.50p 59.00p 58.50p 58.50p 510748
28/02/2013 58.75p 58.75p 58.50p 58.75p 218450
27/02/2013 58.75p 58.75p 58.50p 58.50p 111146
26/02/2013 58.50p 58.75p 58.00p 58.50p 149517
25/02/2013 58.75p 58.79p 58.50p 58.50p 171348
22/02/2013 58.75p 58.75p 58.00p 58.50p 195617
21/02/2013 59.00p 59.00p 58.50p 58.50p 136315
20/02/2013 58.75p 58.75p 58.50p 58.50p 84025
19/02/2013 58.75p 58.75p 58.50p 58.75p 119745
18/02/2013 58.75p 58.75p 58.50p 58.75p 85430
15/02/2013 58.75p 58.75p 58.50p 58.75p 134907
14/02/2013 58.75p 58.75p 58.50p 58.50p 301878
13/02/2013 59.00p 59.50p 58.31p 58.75p 134542
12/02/2013 58.75p 59.50p 58.22p 59.50p 293667
11/02/2013 58.75p 58.75p 58.41p 58.50p 97175
08/02/2013 58.75p 58.84p 58.25p 58.75p 229407
07/02/2013 58.50p 58.84p 58.50p 58.50p 120206
06/02/2013 58.50p 58.94p 58.50p 58.50p 189601
05/02/2013 58.75p 59.25p 58.50p 59.25p 255232
04/02/2013 58.75p 59.50p 58.50p 58.50p 167761
01/02/2013 59.25p 59.50p 58.60p 59.50p 247572
31/01/2013 59.75p 60.50p 59.00p 59.50p 166835
30/01/2013 60.50p 60.50p 60.01p 60.50p 76604
29/01/2013 60.00p 60.50p 60.00p 60.50p 246498
28/01/2013 60.50p 60.50p 60.00p 60.00p 127106
25/01/2013 60.50p 60.50p 60.08p 60.50p 106554
24/01/2013 60.50p 60.50p 60.00p 60.50p 145263
23/01/2013 60.50p 60.50p 60.00p 60.00p 118071
22/01/2013 60.50p 60.50p 59.99p 60.00p 185174
21/01/2013 60.50p 60.50p 59.56p 60.00p 89530
18/01/2013 60.50p 60.50p 60.00p 60.50p 63817
17/01/2013 60.50p 60.50p 60.00p 60.25p 83775
16/01/2013 61.00p 61.00p 59.75p 60.00p 96196
15/01/2013 60.75p 60.75p 60.00p 60.75p 106253
14/01/2013 60.00p 60.75p 60.00p 60.50p 159150
11/01/2013 61.00p 61.00p 60.00p 60.00p 108915
10/01/2013 60.25p 61.00p 59.53p 59.75p 175602
09/01/2013 60.50p 60.50p 59.50p 60.50p 67015
08/01/2013 59.75p 60.31p 59.25p 60.00p 152898
07/01/2013 60.00p 60.50p 59.75p 60.50p 57948
04/01/2013 60.05p 60.25p 60.00p 60.25p 49753
03/01/2013 59.50p 60.00p 59.50p 60.00p 44394
02/01/2013 58.75p 60.00p 58.75p 59.75p 280270
31/12/2012 58.50p 59.50p 58.00p 58.25p 60398
28/12/2012 59.75p 60.00p 58.50p 59.50p 49721
27/12/2012 58.75p 59.60p 58.50p 59.50p 87023
24/12/2012 59.35p 59.35p 58.50p 59.13p 38364
21/12/2012 60.00p 60.00p 58.25p 58.25p 204390

*Close Price adjusted for both dividends and splits