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
25/05/2011 70.50p 70.75p 69.70p 70.50p 25853
24/05/2011 69.50p 70.75p 69.50p 70.75p 67937
23/05/2011 70.50p 70.50p 69.06p 70.50p 66927
20/05/2011 69.50p 70.25p 69.06p 70.25p 59498
19/05/2011 68.75p 70.34p 68.75p 69.25p 47090
18/05/2011 69.00p 69.75p 68.75p 68.75p 54622
17/05/2011 68.75p 69.75p 68.75p 69.00p 64933
16/05/2011 69.00p 69.50p 69.00p 69.50p 178493
13/05/2011 69.50p 69.50p 68.50p 69.50p 42150
12/05/2011 69.50p 69.50p 68.16p 68.50p 52433
11/05/2011 68.23p 69.34p 68.00p 69.00p 73657
10/05/2011 68.44p 69.50p 68.44p 69.50p 80506
09/05/2011 69.25p 69.25p 68.25p 68.50p 155769
06/05/2011 68.00p 69.25p 68.00p 69.25p 23506
05/05/2011 67.75p 68.50p 67.75p 68.00p 45148
04/05/2011 69.00p 69.00p 68.00p 68.00p 129768
03/05/2011 68.25p 69.00p 67.25p 68.50p 187182
28/04/2011 66.25p 68.00p 66.25p 68.00p 162327
27/04/2011 67.00p 68.00p 66.51p 68.00p 59271
26/04/2011 66.25p 68.00p 66.25p 67.00p 28803
21/04/2011 66.75p 68.25p 66.50p 66.50p 50149
20/04/2011 68.00p 68.25p 66.50p 68.00p 51036
19/04/2011 67.25p 68.00p 66.50p 66.75p 67098
18/04/2011 65.25p 67.50p 65.25p 67.00p 40822
15/04/2011 67.00p 67.25p 66.50p 67.25p 86980
14/04/2011 67.00p 67.50p 65.75p 65.75p 40121
13/04/2011 66.75p 67.50p 66.00p 66.00p 144629
12/04/2011 67.00p 67.50p 66.00p 66.00p 62389
11/04/2011 66.00p 67.25p 66.00p 67.25p 44330
08/04/2011 67.00p 67.50p 65.50p 67.50p 34039
07/04/2011 67.00p 67.50p 66.25p 67.50p 64781
06/04/2011 67.00p 67.00p 65.80p 67.00p 80239
05/04/2011 67.00p 67.00p 65.25p 66.75p 92167
04/04/2011 66.50p 67.00p 65.25p 66.50p 182295
01/04/2011 65.50p 67.00p 65.00p 66.00p 147048
31/03/2011 65.00p 66.50p 65.00p 66.00p 126656
30/03/2011 65.00p 66.50p 65.00p 66.50p 56204
29/03/2011 66.50p 66.50p 65.25p 66.50p 93579
28/03/2011 66.00p 67.00p 64.50p 66.50p 99709
25/03/2011 64.00p 66.00p 64.00p 65.75p 273543
24/03/2011 65.00p 65.50p 63.75p 65.50p 102919
23/03/2011 65.00p 65.00p 63.75p 65.00p 109377
22/03/2011 63.25p 65.00p 63.25p 64.25p 125979
21/03/2011 63.50p 65.00p 63.00p 64.25p 189609
18/03/2011 64.50p 65.25p 63.50p 63.50p 108983
17/03/2011 64.50p 64.75p 63.00p 64.75p 91569
16/03/2011 64.50p 64.50p 63.50p 63.50p 120101
15/03/2011 64.75p 65.25p 63.00p 63.00p 96794
14/03/2011 65.00p 65.00p 64.75p 64.75p 35907
11/03/2011 65.00p 65.50p 64.50p 65.25p 146056
10/03/2011 65.50p 65.50p 64.50p 64.50p 32394
09/03/2011 65.00p 65.50p 64.90p 65.50p 33208
08/03/2011 64.50p 65.25p 64.00p 65.25p 170882
07/03/2011 65.50p 65.50p 64.75p 64.75p 83341
04/03/2011 65.25p 65.25p 64.50p 65.25p 28077
03/03/2011 64.50p 65.50p 64.50p 65.25p 67279
02/03/2011 65.25p 65.50p 64.50p 65.50p 173288
01/03/2011 64.50p 65.25p 64.25p 65.25p 64708
28/02/2011 64.00p 65.25p 63.50p 65.25p 69455
25/02/2011 65.00p 65.39p 64.25p 65.25p 101369
24/02/2011 65.50p 65.50p 64.50p 64.75p 144471
23/02/2011 65.25p 65.25p 64.25p 65.25p 24525
22/02/2011 65.50p 65.50p 62.75p 65.50p 138224
21/02/2011 64.25p 65.28p 63.00p 65.00p 105720
18/02/2011 65.75p 65.75p 64.00p 65.00p 91119
17/02/2011 64.00p 65.75p 64.00p 65.25p 47321
16/02/2011 63.60p 64.00p 63.60p 64.00p 59804
15/02/2011 65.49p 65.50p 64.50p 64.50p 116170
14/02/2011 65.50p 65.50p 64.20p 65.50p 58694
11/02/2011 63.50p 65.50p 63.50p 65.50p 17115
10/02/2011 65.50p 65.50p 64.50p 64.50p 19902
09/02/2011 62.25p 65.50p 62.25p 64.50p 38177
08/02/2011 65.00p 66.25p 64.00p 66.00p 77658
07/02/2011 64.50p 65.75p 63.75p 64.25p 186783
04/02/2011 65.00p 66.25p 62.75p 65.75p 331393
03/02/2011 64.75p 65.00p 62.96p 65.00p 43842
02/02/2011 64.75p 64.75p 62.46p 64.50p 68573
01/02/2011 63.75p 63.75p 62.00p 63.75p 75450
31/01/2011 62.00p 63.75p 62.00p 62.00p 119205
28/01/2011 63.25p 63.50p 62.50p 63.25p 81110
27/01/2011 64.00p 64.00p 61.75p 63.25p 55331
26/01/2011 64.75p 64.75p 61.75p 62.00p 38277
25/01/2011 64.75p 64.75p 61.60p 63.50p 139500
24/01/2011 64.75p 64.75p 61.75p 64.75p 88151
21/01/2011 64.50p 64.50p 62.00p 64.50p 93525
20/01/2011 62.00p 64.50p 62.00p 63.75p 140056
19/01/2011 64.50p 64.50p 62.50p 64.00p 169672
18/01/2011 64.75p 64.75p 62.50p 64.25p 73237
17/01/2011 65.00p 65.00p 62.75p 64.50p 41774
14/01/2011 64.25p 64.25p 62.00p 64.25p 249483
13/01/2011 64.75p 64.75p 62.75p 64.50p 112232
12/01/2011 65.00p 65.00p 62.50p 65.00p 129851
11/01/2011 62.50p 65.00p 62.50p 64.50p 45963
10/01/2011 65.00p 65.00p 62.50p 62.50p 154630
07/01/2011 64.25p 65.00p 62.50p 62.50p 123390
06/01/2011 64.25p 64.50p 63.00p 63.00p 82416
05/01/2011 63.75p 64.80p 63.00p 63.75p 46540
04/01/2011 62.50p 65.00p 62.50p 62.50p 57701
31/12/2010 65.00p 65.00p 62.86p 64.75p 9996
30/12/2010 62.75p 65.00p 62.75p 65.00p 12522
29/12/2010 61.75p 64.52p 61.75p 64.50p 45766
24/12/2010 61.75p 63.47p 61.75p 63.25p 42483
23/12/2010 61.75p 63.98p 61.75p 61.75p 181392
22/12/2010 64.50p 64.50p 62.75p 63.25p 53163
21/12/2010 64.50p 64.50p 61.75p 62.50p 35591
20/12/2010 64.25p 64.25p 61.75p 64.25p 51751
17/12/2010 64.25p 64.25p 61.50p 64.00p 201030
16/12/2010 63.00p 63.50p 61.00p 62.75p 149702
15/12/2010 62.75p 62.75p 60.66p 62.50p 46419
14/12/2010 62.75p 62.75p 60.50p 60.50p 52244
13/12/2010 62.50p 62.50p 60.50p 62.50p 49548
10/12/2010 62.25p 62.25p 60.65p 62.25p 28720
09/12/2010 60.50p 62.25p 60.50p 62.25p 63590
08/12/2010 61.00p 62.50p 60.35p 62.50p 72340
07/12/2010 61.00p 62.50p 61.00p 62.00p 85021
06/12/2010 61.00p 62.24p 61.00p 61.50p 62507
03/12/2010 61.00p 62.75p 61.00p 62.50p 26501
02/12/2010 62.50p 62.50p 62.00p 62.50p 84260
01/12/2010 62.00p 62.00p 60.83p 62.00p 55223
30/11/2010 61.00p 62.00p 60.75p 62.00p 167069
29/11/2010 60.75p 62.10p 59.64p 61.50p 38335
26/11/2010 61.75p 61.75p 57.25p 58.75p 179256
25/11/2010 59.50p 62.00p 59.36p 62.00p 101865
24/11/2010 59.75p 62.00p 59.75p 60.25p 123738
23/11/2010 62.00p 62.00p 59.75p 59.75p 46485
22/11/2010 61.50p 61.82p 59.51p 61.50p 62704
19/11/2010 62.25p 62.25p 58.90p 62.00p 55930
18/11/2010 62.25p 62.25p 60.00p 62.00p 34103
17/11/2010 60.00p 62.15p 59.50p 60.00p 291923
16/11/2010 60.00p 61.95p 60.00p 61.50p 28911
15/11/2010 61.00p 62.75p 60.50p 62.00p 35863
12/11/2010 61.00p 62.25p 59.50p 61.75p 206723
11/11/2010 61.50p 63.00p 59.25p 59.25p 117523
10/11/2010 62.50p 62.95p 61.75p 61.75p 44906
09/11/2010 62.75p 62.75p 62.00p 62.00p 32225
08/11/2010 64.50p 64.50p 60.00p 64.00p 290019
05/11/2010 65.25p 65.25p 60.00p 63.75p 8719598
04/11/2010 65.00p 65.00p 64.35p 65.00p 6584
03/11/2010 62.50p 65.50p 61.50p 64.75p 109439
02/11/2010 62.75p 65.75p 62.75p 63.00p 150486
01/11/2010 65.75p 65.75p 63.00p 65.50p 71084
29/10/2010 62.50p 64.75p 62.50p 62.50p 22231
28/10/2010 65.75p 66.00p 61.25p 64.00p 124499
27/10/2010 62.75p 65.75p 62.75p 63.50p 19920
26/10/2010 65.75p 65.75p 62.85p 65.75p 166308
25/10/2010 65.50p 65.75p 64.00p 65.50p 37619
22/10/2010 65.75p 65.75p 62.75p 62.75p 43672
21/10/2010 65.50p 65.50p 62.50p 65.50p 120371
20/10/2010 65.25p 65.25p 62.50p 63.00p 9505
19/10/2010 65.00p 65.14p 63.00p 64.25p 28188
18/10/2010 62.50p 65.00p 62.50p 65.00p 37308
15/10/2010 65.75p 65.80p 62.50p 64.25p 189995
14/10/2010 64.75p 65.00p 62.25p 64.50p 258113
13/10/2010 65.50p 65.50p 63.25p 65.50p 19789
12/10/2010 64.00p 65.99p 62.25p 65.00p 138578
11/10/2010 64.75p 65.25p 63.50p 65.25p 34250
08/10/2010 64.00p 64.81p 63.50p 64.75p 141549
07/10/2010 63.00p 64.50p 63.00p 63.50p 63023
06/10/2010 64.50p 65.00p 63.00p 65.00p 18003
05/10/2010 64.00p 64.50p 63.30p 64.25p 69339
04/10/2010 64.50p 64.50p 63.25p 64.50p 84370
01/10/2010 63.00p 64.50p 63.00p 64.50p 130174
30/09/2010 63.50p 64.00p 63.00p 63.00p 119784
29/09/2010 63.75p 63.75p 63.00p 63.75p 12519
28/09/2010 63.25p 65.00p 59.25p 64.50p 205658
27/09/2010 60.50p 63.19p 60.50p 62.50p 108502
24/09/2010 62.00p 62.75p 60.50p 62.75p 66388
23/09/2010 62.00p 62.27p 62.00p 62.00p 33397
22/09/2010 62.00p 63.50p 62.00p 62.75p 50962
21/09/2010 63.50p 63.50p 62.05p 63.50p 27617
20/09/2010 64.00p 64.00p 62.00p 63.75p 19381
17/09/2010 64.75p 64.94p 62.00p 62.25p 170625
16/09/2010 64.75p 64.75p 63.50p 63.50p 21706
15/09/2010 64.75p 64.75p 63.50p 64.75p 67718
14/09/2010 64.75p 65.00p 63.56p 63.75p 65118
13/09/2010 65.00p 65.00p 63.58p 64.75p 8887
10/09/2010 64.75p 64.75p 63.50p 64.75p 91295
09/09/2010 64.75p 64.75p 64.00p 64.00p 47323
08/09/2010 64.75p 64.75p 64.25p 64.25p 33557
07/09/2010 64.75p 64.75p 63.75p 64.50p 39335
06/09/2010 64.75p 64.75p 63.75p 64.75p 76087
03/09/2010 64.75p 64.75p 63.80p 64.75p 23919
02/09/2010 63.75p 64.75p 63.50p 64.00p 39145
01/09/2010 64.75p 64.75p 63.75p 63.75p 33711
31/08/2010 65.00p 65.00p 63.80p 64.75p 25434
27/08/2010 65.00p 65.40p 63.75p 65.00p 127093
26/08/2010 64.00p 65.25p 64.00p 64.00p 11934
25/08/2010 64.50p 65.50p 64.00p 64.00p 51195
24/08/2010 64.75p 65.50p 64.00p 64.75p 50609
23/08/2010 65.50p 65.50p 64.00p 65.25p 14617
20/08/2010 66.00p 66.00p 64.00p 64.00p 113966
19/08/2010 65.75p 65.75p 64.00p 64.00p 51849
18/08/2010 65.25p 66.00p 64.00p 66.00p 49276
17/08/2010 65.00p 65.50p 63.75p 65.50p 138846
16/08/2010 63.00p 65.50p 63.00p 65.00p 18038
13/08/2010 64.50p 65.00p 62.50p 64.25p 35298
12/08/2010 62.25p 64.75p 62.25p 64.50p 33867
11/08/2010 62.25p 62.60p 62.25p 62.50p 23730
10/08/2010 66.00p 66.00p 63.50p 63.50p 27589
09/08/2010 63.75p 66.00p 62.25p 66.00p 194456

*Close Price adjusted for both dividends and splits