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
07/03/2012 61.25p 61.25p 60.25p 60.50p 135113
06/03/2012 62.00p 62.00p 60.00p 62.00p 113788
05/03/2012 62.00p 62.00p 60.50p 60.50p 69671
02/03/2012 61.50p 61.75p 61.00p 61.75p 47346
01/03/2012 61.25p 62.00p 61.00p 61.25p 96833
29/02/2012 61.50p 61.70p 61.00p 61.00p 75118
28/02/2012 61.75p 62.25p 61.50p 61.50p 102852
27/02/2012 62.00p 62.50p 61.50p 62.00p 160654
24/02/2012 62.50p 62.50p 61.00p 61.00p 121582
23/02/2012 62.50p 62.50p 61.51p 61.75p 93612
22/02/2012 61.75p 62.75p 61.64p 62.25p 125031
21/02/2012 61.25p 62.00p 60.44p 61.50p 455940
20/02/2012 61.00p 61.50p 61.00p 61.50p 132908
17/02/2012 60.25p 61.25p 60.25p 61.00p 219473
16/02/2012 60.56p 61.00p 60.26p 61.00p 72932
15/02/2012 60.75p 61.75p 60.50p 61.75p 99181
14/02/2012 61.75p 62.00p 60.00p 62.00p 174503
13/02/2012 60.50p 62.00p 60.50p 61.00p 144704
10/02/2012 61.80p 62.00p 61.34p 61.50p 80002
09/02/2012 60.75p 62.11p 60.75p 62.00p 157774
08/02/2012 61.00p 61.83p 60.50p 60.75p 221644
07/02/2012 63.25p 63.75p 62.15p 63.50p 202215
06/02/2012 63.50p 63.50p 61.89p 63.25p 337393
03/02/2012 62.50p 64.00p 61.50p 63.75p 730626
02/02/2012 62.00p 62.50p 61.01p 62.50p 89181
01/02/2012 59.75p 62.25p 59.75p 62.25p 303219
31/01/2012 59.50p 60.09p 59.00p 60.00p 182093
30/01/2012 58.25p 59.50p 58.25p 59.50p 175611
27/01/2012 59.00p 60.00p 57.89p 60.00p 87070
26/01/2012 58.50p 59.00p 58.14p 59.00p 47274
25/01/2012 59.00p 59.00p 58.14p 58.50p 82647
24/01/2012 59.00p 59.00p 58.13p 59.00p 109615
23/01/2012 58.25p 59.25p 58.25p 59.00p 111542
20/01/2012 57.75p 59.13p 57.75p 58.25p 150129
19/01/2012 57.25p 58.75p 56.75p 58.75p 240399
18/01/2012 57.25p 57.25p 56.70p 57.25p 38816
17/01/2012 56.75p 57.47p 56.25p 57.25p 171990
16/01/2012 56.00p 56.75p 56.00p 56.75p 260375
13/01/2012 55.25p 57.00p 54.90p 56.50p 283314
12/01/2012 55.00p 55.00p 54.50p 54.50p 39070
11/01/2012 55.00p 55.00p 54.25p 54.50p 79353
10/01/2012 54.00p 55.00p 53.25p 54.75p 129702
09/01/2012 53.00p 54.38p 52.91p 53.00p 168599
06/01/2012 52.75p 54.00p 52.25p 54.00p 327655
05/01/2012 53.00p 53.14p 52.00p 53.00p 124321
04/01/2012 52.00p 52.75p 52.00p 52.00p 94416
03/01/2012 53.00p 53.00p 51.50p 52.00p 208154
30/12/2011 52.75p 52.75p 51.75p 51.75p 25934
29/12/2011 51.85p 52.63p 51.78p 52.25p 41453
28/12/2011 51.75p 52.64p 51.75p 51.75p 72458
23/12/2011 51.75p 52.00p 51.28p 52.00p 67217
22/12/2011 51.50p 52.00p 51.50p 51.75p 94025
21/12/2011 53.00p 53.00p 51.50p 52.00p 117106
20/12/2011 52.00p 52.00p 51.25p 51.25p 154113
19/12/2011 51.50p 52.46p 51.00p 52.00p 186414
16/12/2011 52.00p 53.00p 51.50p 52.75p 274587
15/12/2011 52.75p 52.75p 51.75p 52.50p 53117
14/12/2011 51.75p 52.00p 51.50p 52.00p 98458
13/12/2011 52.50p 52.75p 52.00p 52.00p 114518
12/12/2011 52.75p 52.97p 51.75p 51.75p 59680
09/12/2011 52.50p 52.93p 52.00p 52.50p 76904
08/12/2011 52.00p 53.50p 52.00p 53.50p 51137
07/12/2011 52.25p 53.00p 52.00p 53.00p 138532
06/12/2011 52.25p 53.25p 52.25p 52.25p 70272
05/12/2011 52.50p 53.25p 52.38p 52.75p 111879
02/12/2011 53.00p 53.50p 52.51p 53.00p 86815
01/12/2011 53.00p 53.25p 52.51p 52.75p 57371
30/11/2011 52.50p 53.25p 52.00p 52.50p 138943
29/11/2011 52.00p 52.87p 52.00p 52.00p 9370
28/11/2011 53.00p 53.45p 52.00p 52.38p 300166
25/11/2011 52.25p 53.13p 51.89p 52.00p 1140538
24/11/2011 52.25p 53.25p 52.25p 53.13p 50475
23/11/2011 53.00p 53.25p 52.00p 52.25p 99426
22/11/2011 54.00p 54.00p 53.00p 53.00p 114217
21/11/2011 53.50p 53.75p 52.50p 52.50p 135693
18/11/2011 54.00p 54.00p 53.00p 53.50p 234576
17/11/2011 54.50p 54.75p 53.75p 54.25p 74696
16/11/2011 54.75p 55.22p 54.00p 54.00p 93730
15/11/2011 55.50p 55.50p 54.50p 54.75p 186317
14/11/2011 56.00p 56.00p 54.75p 55.75p 232313
11/11/2011 55.50p 55.50p 54.50p 54.50p 288785
10/11/2011 55.00p 56.00p 54.11p 54.75p 276281
09/11/2011 55.50p 56.50p 55.00p 55.25p 84551
08/11/2011 55.50p 56.50p 55.50p 55.50p 98369
07/11/2011 55.50p 57.04p 55.50p 57.00p 116035
04/11/2011 56.25p 57.25p 55.50p 57.00p 92766
03/11/2011 57.25p 57.25p 56.50p 56.50p 4404
02/11/2011 56.50p 57.25p 56.50p 57.00p 50367
01/11/2011 56.50p 57.25p 56.50p 56.50p 164566
31/10/2011 57.75p 57.75p 56.50p 57.50p 88434
28/10/2011 57.50p 57.75p 55.61p 57.75p 94473
27/10/2011 57.00p 57.25p 55.86p 57.00p 151648
26/10/2011 56.50p 56.50p 56.00p 56.50p 114852
25/10/2011 57.50p 57.50p 55.60p 56.75p 87702
24/10/2011 56.50p 56.75p 55.60p 56.00p 253681
21/10/2011 57.50p 57.75p 57.17p 57.75p 89307
20/10/2011 56.00p 57.75p 56.00p 57.25p 25813
19/10/2011 57.75p 57.75p 56.00p 57.50p 28325
18/10/2011 57.00p 57.00p 55.50p 55.50p 75723
17/10/2011 56.00p 58.00p 55.75p 58.00p 236940
14/10/2011 57.50p 57.50p 56.50p 57.00p 32814
13/10/2011 56.00p 57.50p 55.75p 57.50p 25996
12/10/2011 57.00p 57.25p 56.44p 57.25p 51684
11/10/2011 56.50p 57.50p 56.50p 57.25p 27218
10/10/2011 56.50p 57.50p 56.50p 57.50p 19787
07/10/2011 57.50p 57.50p 56.50p 56.50p 39221
06/10/2011 55.25p 57.50p 55.25p 56.50p 107376
05/10/2011 56.25p 57.00p 56.25p 57.00p 33135
04/10/2011 54.50p 56.50p 54.25p 56.00p 322960
03/10/2011 55.25p 57.25p 54.50p 57.25p 52704
30/09/2011 56.50p 56.75p 55.75p 56.25p 94361
29/09/2011 56.25p 56.75p 56.25p 56.25p 60142
28/09/2011 57.00p 57.50p 56.00p 57.50p 32702
27/09/2011 54.00p 57.25p 54.00p 55.75p 185049
26/09/2011 54.00p 56.50p 54.00p 54.00p 99910
23/09/2011 57.50p 57.50p 55.25p 55.25p 258149
22/09/2011 58.00p 58.50p 56.75p 57.75p 292878
21/09/2011 59.25p 59.50p 58.38p 58.38p 202547
20/09/2011 58.00p 59.50p 58.00p 59.25p 28870
19/09/2011 58.75p 59.25p 58.50p 58.75p 21770
16/09/2011 59.00p 60.50p 58.26p 60.50p 231976
15/09/2011 59.00p 59.25p 58.00p 58.00p 175909
14/09/2011 58.50p 59.50p 58.00p 58.00p 37913
13/09/2011 58.75p 59.50p 58.00p 58.50p 101042
12/09/2011 57.25p 58.75p 56.50p 57.75p 35167
09/09/2011 58.75p 59.25p 58.25p 58.63p 34934
08/09/2011 59.25p 60.25p 59.00p 59.75p 45001
07/09/2011 59.00p 60.50p 59.00p 60.50p 66972
06/09/2011 59.00p 59.00p 58.00p 58.00p 85226
05/09/2011 57.50p 59.00p 57.50p 59.00p 73413
02/09/2011 57.75p 58.75p 57.50p 57.50p 141573
01/09/2011 59.50p 59.50p 57.75p 58.00p 314979
31/08/2011 58.75p 59.50p 58.75p 59.50p 151412
30/08/2011 60.00p 60.00p 58.75p 58.75p 158331
26/08/2011 58.75p 59.92p 58.25p 58.75p 64558
25/08/2011 59.75p 60.00p 58.25p 58.25p 98763
24/08/2011 58.00p 60.25p 58.00p 59.75p 53603
23/08/2011 60.00p 60.50p 59.50p 60.50p 77405
22/08/2011 58.50p 60.25p 58.00p 60.25p 164677
19/08/2011 58.00p 60.00p 57.00p 60.00p 164496
18/08/2011 59.25p 59.25p 58.00p 58.00p 208386
17/08/2011 58.75p 60.00p 58.50p 60.00p 69149
16/08/2011 59.00p 59.40p 58.50p 59.25p 103980
15/08/2011 57.00p 60.00p 57.00p 59.50p 150560
12/08/2011 58.00p 59.00p 57.00p 57.50p 130006
11/08/2011 57.75p 58.00p 56.50p 57.75p 56925
10/08/2011 58.75p 58.75p 56.50p 56.50p 249039
09/08/2011 57.75p 58.00p 56.50p 58.00p 181399
08/08/2011 59.50p 60.00p 56.75p 56.75p 145278
05/08/2011 64.00p 64.00p 59.25p 59.25p 297077
04/08/2011 64.75p 64.75p 62.50p 62.50p 63715
03/08/2011 63.00p 64.55p 63.00p 63.25p 54153
02/08/2011 64.25p 64.37p 63.25p 64.25p 222544
01/08/2011 64.50p 64.50p 63.50p 64.25p 193019
29/07/2011 64.00p 64.50p 64.00p 64.25p 431189
28/07/2011 63.50p 64.25p 63.50p 63.75p 11895
27/07/2011 64.00p 64.23p 63.50p 63.50p 165352
26/07/2011 64.25p 64.25p 63.75p 63.75p 167673
25/07/2011 64.00p 64.25p 63.50p 64.25p 81369
22/07/2011 63.50p 64.25p 63.50p 64.00p 36604
21/07/2011 63.50p 64.50p 63.50p 63.50p 19176
20/07/2011 64.75p 64.75p 64.00p 64.00p 74151
19/07/2011 64.00p 64.25p 63.50p 64.25p 79274
18/07/2011 63.50p 64.50p 63.50p 63.75p 24014
15/07/2011 64.75p 64.75p 63.00p 63.50p 88049
14/07/2011 65.00p 65.00p 63.00p 63.50p 124824
13/07/2011 64.00p 64.00p 63.50p 63.75p 68957
12/07/2011 62.00p 63.75p 61.75p 63.50p 81612
11/07/2011 66.00p 66.00p 62.00p 62.00p 160859
08/07/2011 63.25p 64.76p 63.00p 64.75p 93950
07/07/2011 64.50p 65.00p 63.50p 64.50p 212082
06/07/2011 65.00p 65.75p 62.00p 63.50p 341971
05/07/2011 66.00p 66.25p 65.15p 65.75p 97563
04/07/2011 66.00p 66.25p 64.50p 65.50p 73538
01/07/2011 66.25p 66.25p 63.75p 66.00p 102036
30/06/2011 63.75p 66.00p 63.75p 66.00p 68184
29/06/2011 66.75p 66.75p 63.25p 64.75p 233965
28/06/2011 65.25p 66.56p 64.50p 64.50p 111968
27/06/2011 66.25p 67.25p 65.00p 67.00p 76007
24/06/2011 67.25p 67.25p 65.50p 65.50p 116706
23/06/2011 69.00p 69.25p 67.00p 67.00p 49758
22/06/2011 67.50p 68.25p 67.25p 68.25p 52351
21/06/2011 67.00p 69.00p 67.00p 68.75p 71476
20/06/2011 67.00p 69.25p 67.00p 67.00p 46129
17/06/2011 68.00p 69.00p 67.00p 67.00p 150111
16/06/2011 69.50p 69.50p 67.75p 67.75p 38511
15/06/2011 70.00p 70.00p 69.00p 70.00p 27801
14/06/2011 70.00p 70.00p 68.25p 70.00p 26882
13/06/2011 68.25p 70.00p 68.25p 70.00p 16566
10/06/2011 69.00p 69.75p 68.44p 69.00p 13389
09/06/2011 69.50p 69.50p 68.25p 69.50p 70652
08/06/2011 69.75p 69.75p 68.00p 68.00p 18069
07/06/2011 68.50p 69.70p 68.00p 68.00p 108250
06/06/2011 68.50p 69.75p 68.00p 68.00p 68081
03/06/2011 68.50p 70.00p 68.25p 68.25p 28655
02/06/2011 69.00p 69.70p 68.25p 69.25p 66603
01/06/2011 71.00p 71.00p 69.00p 70.25p 75487
31/05/2011 71.00p 71.00p 69.75p 70.75p 55114
27/05/2011 71.00p 71.00p 69.81p 71.00p 40828
26/05/2011 69.75p 71.00p 69.75p 71.00p 39045

*Close Price adjusted for both dividends and splits