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
20/12/2012 60.00p 60.00p 59.00p 59.50p 108193
19/12/2012 60.00p 60.15p 59.25p 60.00p 171148
18/12/2012 60.25p 60.25p 59.75p 60.25p 81882
17/12/2012 60.25p 60.25p 59.67p 60.25p 199675
14/12/2012 60.25p 60.25p 59.25p 60.00p 76924
13/12/2012 60.50p 60.50p 59.25p 60.25p 44860
12/12/2012 60.25p 60.25p 59.25p 59.25p 115075
11/12/2012 60.25p 60.25p 59.31p 60.25p 50360
10/12/2012 60.50p 60.65p 59.70p 60.25p 107637
07/12/2012 60.25p 61.00p 60.00p 61.00p 34487
06/12/2012 60.00p 60.75p 59.75p 60.50p 145813
05/12/2012 61.00p 61.00p 59.39p 60.25p 126352
04/12/2012 60.75p 60.75p 59.25p 59.75p 147245
03/12/2012 60.75p 60.75p 59.25p 60.25p 75370
30/11/2012 59.50p 60.60p 59.08p 60.25p 109189
29/11/2012 60.75p 60.75p 59.75p 60.25p 60351
28/11/2012 60.50p 60.75p 59.68p 60.50p 29995
27/11/2012 59.50p 60.75p 59.31p 60.75p 39061
26/11/2012 60.50p 60.50p 59.25p 59.25p 79985
23/11/2012 60.50p 60.50p 59.50p 60.25p 63599
22/11/2012 59.50p 60.75p 59.01p 60.75p 109210
21/11/2012 59.25p 59.50p 59.00p 59.50p 84436
20/11/2012 59.00p 59.43p 58.50p 58.50p 206284
19/11/2012 59.50p 60.00p 59.00p 60.00p 149910
16/11/2012 59.50p 59.50p 59.00p 59.00p 87432
15/11/2012 59.00p 59.30p 59.00p 59.00p 78733
14/11/2012 59.75p 59.75p 59.20p 59.25p 113282
13/11/2012 59.25p 60.25p 59.07p 59.50p 107228
12/11/2012 59.25p 60.50p 59.00p 59.50p 135718
09/11/2012 60.00p 60.50p 58.25p 58.25p 161242
08/11/2012 60.75p 60.75p 60.00p 60.50p 68332
07/11/2012 61.00p 61.24p 60.00p 60.00p 164909
06/11/2012 60.00p 61.21p 59.50p 60.00p 321031
05/11/2012 60.00p 61.00p 60.00p 60.25p 155256
02/11/2012 61.50p 61.50p 60.00p 60.00p 76617
01/11/2012 62.00p 62.00p 60.00p 60.00p 125690
31/10/2012 61.50p 61.50p 60.25p 61.50p 96485
30/10/2012 61.75p 61.75p 60.75p 61.37p 89753
29/10/2012 60.50p 61.75p 60.00p 60.00p 25368
26/10/2012 60.50p 61.74p 60.00p 60.50p 236673
25/10/2012 61.06p 62.00p 61.00p 61.75p 173016
24/10/2012 62.00p 62.00p 61.00p 61.75p 94111
23/10/2012 61.50p 62.50p 60.75p 61.00p 68214
22/10/2012 61.80p 61.81p 60.50p 60.50p 19451
19/10/2012 62.00p 62.00p 60.50p 60.75p 38453
18/10/2012 62.25p 62.74p 60.50p 61.37p 92592
17/10/2012 61.75p 62.50p 61.75p 62.50p 53059
16/10/2012 62.00p 62.74p 62.00p 62.50p 100341
15/10/2012 62.49p 62.50p 61.86p 62.50p 29148
12/10/2012 62.50p 62.50p 61.50p 61.50p 103227
11/10/2012 63.00p 63.00p 61.50p 61.50p 83697
10/10/2012 62.75p 62.75p 61.50p 62.50p 112561
09/10/2012 62.50p 62.50p 61.75p 62.50p 48118
08/10/2012 62.50p 62.74p 61.75p 62.00p 76342
05/10/2012 62.50p 62.74p 61.75p 62.00p 148839
04/10/2012 62.75p 62.75p 61.51p 62.00p 59359
03/10/2012 61.75p 62.50p 61.50p 62.50p 128515
02/10/2012 62.25p 62.25p 61.50p 61.50p 71444
01/10/2012 61.00p 62.25p 61.00p 61.50p 137616
28/09/2012 62.00p 62.25p 61.25p 61.25p 85573
27/09/2012 62.00p 62.25p 61.69p 62.25p 72679
26/09/2012 61.75p 62.00p 60.81p 61.25p 105722
25/09/2012 61.75p 61.85p 60.25p 61.00p 197675
24/09/2012 61.75p 62.00p 60.50p 61.75p 92885
21/09/2012 60.25p 62.01p 60.25p 62.00p 208464
20/09/2012 60.50p 61.00p 60.00p 60.25p 120052
19/09/2012 60.50p 61.00p 60.50p 60.50p 96519
18/09/2012 61.00p 62.00p 60.50p 60.50p 67873
17/09/2012 61.50p 62.00p 61.07p 62.00p 62609
14/09/2012 61.50p 61.50p 61.00p 61.50p 86244
13/09/2012 61.25p 62.00p 61.20p 61.50p 43984
12/09/2012 62.00p 62.00p 61.25p 61.75p 121665
11/09/2012 61.75p 61.75p 61.00p 61.75p 56616
10/09/2012 61.50p 61.75p 61.50p 61.75p 76020
07/09/2012 61.25p 61.75p 61.25p 61.75p 91216
06/09/2012 61.75p 61.75p 61.00p 61.75p 201079
05/09/2012 61.75p 61.75p 61.00p 61.00p 40612
04/09/2012 61.75p 61.75p 61.00p 61.00p 66426
03/09/2012 61.25p 61.50p 61.00p 61.00p 62747
31/08/2012 61.00p 61.50p 60.75p 61.25p 77465
30/08/2012 60.50p 61.50p 60.25p 61.00p 45117
29/08/2012 61.50p 61.50p 60.00p 60.50p 135049
28/08/2012 61.00p 61.49p 61.00p 61.00p 40600
24/08/2012 61.75p 61.75p 61.00p 61.75p 191122
23/08/2012 62.00p 62.00p 60.81p 61.00p 77117
22/08/2012 61.50p 62.00p 61.00p 62.00p 133528
21/08/2012 62.25p 62.25p 61.50p 62.00p 138317
20/08/2012 62.25p 62.25p 61.50p 61.50p 155479
17/08/2012 62.00p 62.00p 61.26p 61.75p 135480
16/08/2012 62.50p 62.50p 61.39p 62.00p 46147
15/08/2012 61.75p 62.15p 61.00p 62.00p 59225
14/08/2012 61.75p 62.50p 61.75p 62.50p 105262
13/08/2012 62.00p 62.84p 62.00p 62.00p 172668
10/08/2012 62.75p 62.75p 62.00p 62.00p 217466
09/08/2012 62.50p 62.75p 62.00p 62.00p 126954
08/08/2012 62.00p 62.75p 61.53p 62.75p 253410
07/08/2012 63.50p 63.50p 62.75p 62.75p 79337
06/08/2012 63.00p 63.75p 62.75p 63.00p 106993
03/08/2012 63.75p 63.75p 62.60p 63.75p 61819
02/08/2012 63.00p 63.75p 62.50p 63.75p 172159
01/08/2012 63.50p 63.52p 63.00p 63.00p 117284
31/07/2012 64.00p 64.00p 63.00p 63.50p 232376
30/07/2012 63.00p 63.75p 63.00p 63.50p 103543
27/07/2012 63.25p 63.60p 63.00p 63.50p 43673
26/07/2012 63.62p 63.62p 63.25p 63.25p 62693
25/07/2012 63.50p 64.24p 63.25p 63.75p 93994
24/07/2012 63.50p 64.25p 63.50p 63.50p 97492
23/07/2012 63.75p 64.00p 63.50p 64.00p 27411
20/07/2012 64.00p 64.50p 63.50p 64.50p 203020
19/07/2012 64.00p 64.74p 63.52p 64.00p 211476
18/07/2012 64.75p 64.75p 63.46p 63.75p 128614
17/07/2012 64.25p 64.70p 63.75p 63.75p 206157
16/07/2012 64.75p 64.75p 64.00p 64.75p 93273
13/07/2012 64.00p 64.75p 64.00p 64.00p 35972
12/07/2012 64.75p 64.75p 64.25p 64.25p 131203
11/07/2012 64.00p 64.99p 63.75p 64.50p 75052
10/07/2012 64.75p 64.75p 63.75p 64.75p 69257
09/07/2012 64.49p 64.75p 63.76p 64.75p 180070
06/07/2012 63.50p 64.50p 63.50p 64.25p 51291
05/07/2012 64.00p 64.50p 63.25p 64.50p 102298
04/07/2012 64.00p 64.00p 63.26p 64.00p 58947
03/07/2012 63.00p 63.75p 63.00p 63.75p 155771
02/07/2012 63.00p 63.75p 62.95p 63.75p 226147
29/06/2012 63.50p 64.00p 62.75p 63.25p 139089
28/06/2012 62.50p 63.75p 62.50p 63.50p 150221
27/06/2012 62.50p 63.50p 62.50p 63.25p 14463
26/06/2012 63.00p 63.75p 62.50p 62.75p 151860
25/06/2012 63.86p 63.86p 63.14p 63.75p 47069
22/06/2012 64.00p 64.00p 63.00p 63.25p 34904
21/06/2012 63.00p 64.00p 62.75p 64.00p 157994
20/06/2012 64.00p 64.00p 63.25p 63.25p 116467
19/06/2012 64.00p 64.11p 62.50p 64.00p 35623
18/06/2012 64.00p 64.25p 62.50p 62.50p 55186
15/06/2012 64.25p 64.25p 63.00p 64.00p 268471
14/06/2012 63.63p 64.14p 62.75p 62.75p 56754
13/06/2012 64.00p 64.14p 63.50p 64.00p 49711
12/06/2012 64.25p 64.50p 63.50p 63.50p 63026
11/06/2012 64.00p 64.25p 63.25p 63.25p 128479
08/06/2012 63.00p 64.00p 62.00p 64.00p 103422
07/06/2012 61.50p 63.25p 61.50p 61.75p 84365
06/06/2012 61.75p 63.25p 61.50p 62.00p 179665
01/06/2012 62.00p 63.25p 61.41p 62.75p 116802
31/05/2012 63.75p 63.75p 62.50p 62.50p 95329
30/05/2012 63.50p 64.00p 63.01p 63.75p 81252
29/05/2012 63.25p 64.50p 63.00p 64.50p 208657
28/05/2012 63.50p 64.57p 63.00p 63.25p 134610
25/05/2012 63.00p 63.25p 62.00p 63.25p 51132
24/05/2012 62.50p 62.75p 62.00p 62.00p 128275
23/05/2012 62.00p 62.45p 62.00p 62.00p 40741
22/05/2012 62.00p 63.00p 62.00p 63.00p 64358
21/05/2012 61.75p 62.75p 61.75p 62.75p 83624
18/05/2012 61.50p 62.75p 61.50p 61.50p 107609
17/05/2012 62.50p 62.98p 62.00p 62.00p 65825
16/05/2012 63.00p 63.00p 61.76p 63.00p 87572
15/05/2012 62.50p 63.00p 61.75p 61.75p 66027
14/05/2012 62.00p 62.24p 61.51p 61.75p 271733
11/05/2012 62.75p 63.00p 62.00p 62.00p 109709
10/05/2012 62.50p 62.89p 62.25p 62.75p 130183
09/05/2012 63.00p 64.50p 62.00p 62.00p 279503
08/05/2012 63.50p 64.00p 63.00p 63.00p 293096
04/05/2012 63.50p 63.50p 62.61p 62.75p 87311
03/05/2012 62.00p 63.50p 61.75p 63.50p 188562
02/05/2012 63.00p 63.25p 62.50p 63.25p 75777
01/05/2012 62.99p 63.43p 62.42p 62.63p 59659
30/04/2012 63.00p 63.00p 62.42p 63.00p 84386
27/04/2012 63.00p 63.05p 61.75p 61.75p 99357
26/04/2012 62.50p 63.00p 62.25p 62.25p 93101
25/04/2012 62.50p 63.00p 61.75p 63.00p 93214
24/04/2012 62.50p 63.00p 62.50p 62.50p 45348
23/04/2012 63.00p 63.00p 62.25p 62.50p 90875
20/04/2012 62.25p 63.00p 62.25p 62.25p 73938
19/04/2012 62.75p 63.00p 61.75p 63.00p 195558
18/04/2012 61.50p 63.00p 61.50p 63.00p 55815
17/04/2012 62.75p 63.00p 62.25p 63.00p 98008
16/04/2012 63.00p 63.00p 61.75p 62.25p 66871
13/04/2012 63.00p 63.00p 62.00p 62.50p 129259
12/04/2012 63.00p 63.00p 62.00p 62.50p 163528
11/04/2012 62.00p 62.91p 62.00p 62.75p 189114
10/04/2012 63.00p 63.00p 62.33p 63.00p 103575
05/04/2012 62.50p 63.00p 61.88p 63.00p 87572
04/04/2012 61.75p 62.50p 61.50p 62.50p 101918
03/04/2012 61.25p 62.50p 61.25p 62.50p 117430
02/04/2012 62.00p 62.50p 61.75p 62.50p 117062
30/03/2012 62.00p 62.50p 61.70p 62.50p 268691
29/03/2012 62.00p 63.00p 61.25p 61.25p 65365
28/03/2012 62.50p 62.68p 61.27p 61.50p 502219
27/03/2012 62.50p 63.25p 61.25p 61.25p 169419
26/03/2012 61.00p 62.72p 61.00p 61.50p 135448
23/03/2012 61.75p 63.70p 61.00p 61.00p 81407
22/03/2012 62.50p 62.50p 61.75p 61.75p 45096
21/03/2012 62.75p 63.44p 62.25p 63.00p 82614
20/03/2012 61.75p 63.40p 61.50p 62.75p 159789
19/03/2012 61.75p 63.10p 61.30p 62.25p 133041
16/03/2012 62.00p 62.25p 61.35p 61.50p 143085
15/03/2012 62.50p 63.00p 61.00p 61.50p 126157
14/03/2012 63.00p 63.34p 62.25p 63.25p 126054
13/03/2012 62.00p 63.00p 61.63p 63.00p 97142
12/03/2012 61.50p 62.50p 60.75p 60.75p 74022
09/03/2012 61.50p 62.50p 61.25p 61.25p 184696
08/03/2012 61.50p 62.75p 61.13p 62.50p 136016

*Close Price adjusted for both dividends and splits