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
06/08/2010 63.75p 63.75p 61.50p 63.50p 32334
05/08/2010 63.75p 63.75p 62.37p 63.75p 2202
04/08/2010 63.50p 64.00p 61.75p 63.75p 89745
03/08/2010 62.00p 63.25p 61.50p 63.25p 101181
02/08/2010 62.00p 63.00p 62.00p 63.00p 88190
30/07/2010 63.00p 63.00p 61.50p 62.00p 71395
29/07/2010 63.25p 63.25p 61.75p 61.75p 15973
28/07/2010 62.00p 63.25p 61.75p 63.25p 7782
27/07/2010 63.50p 63.75p 62.00p 62.00p 80976
26/07/2010 62.25p 63.50p 62.11p 63.50p 77216
23/07/2010 63.50p 63.50p 63.25p 63.50p 18650
22/07/2010 63.50p 63.50p 62.11p 63.50p 4850
21/07/2010 63.50p 64.00p 62.11p 63.50p 59040
20/07/2010 63.50p 63.50p 62.00p 63.25p 106492
19/07/2010 63.50p 63.50p 62.00p 62.00p 7738
16/07/2010 63.50p 63.64p 62.11p 63.50p 18840
15/07/2010 63.75p 64.00p 62.11p 64.00p 30356
14/07/2010 62.50p 63.75p 62.50p 62.50p 26425
13/07/2010 62.50p 63.75p 62.50p 63.75p 44265
12/07/2010 63.50p 63.75p 63.50p 63.75p 46460
09/07/2010 63.00p 63.75p 63.00p 63.75p 19993
08/07/2010 63.75p 63.75p 63.06p 63.75p 15944
07/07/2010 62.50p 63.75p 62.50p 63.75p 97692
06/07/2010 62.25p 63.00p 62.25p 63.00p 20605
05/07/2010 62.25p 62.75p 62.25p 62.75p 18246
02/07/2010 62.50p 64.00p 62.25p 62.25p 731318
01/07/2010 62.50p 63.75p 61.75p 62.50p 101714
30/06/2010 63.50p 64.00p 62.86p 63.75p 149183
29/06/2010 61.75p 63.50p 61.75p 63.50p 47278
28/06/2010 62.00p 62.75p 62.00p 62.75p 21697
25/06/2010 62.75p 62.75p 61.15p 61.75p 56057
24/06/2010 62.50p 62.75p 61.10p 61.50p 273102
23/06/2010 62.25p 63.25p 60.86p 62.50p 105893
22/06/2010 62.25p 62.25p 60.76p 62.25p 37383
21/06/2010 62.00p 62.50p 61.50p 62.00p 59898
18/06/2010 61.25p 62.00p 60.00p 61.50p 377073
17/06/2010 61.25p 61.75p 60.00p 61.25p 52106
16/06/2010 60.75p 61.50p 59.75p 61.50p 114140
15/06/2010 59.25p 60.75p 59.00p 60.25p 87215
14/06/2010 60.00p 60.75p 59.31p 59.50p 52054
11/06/2010 59.75p 60.50p 59.25p 60.50p 17275
10/06/2010 60.50p 60.50p 59.21p 60.50p 105616
09/06/2010 59.50p 60.50p 59.50p 59.50p 46260
08/06/2010 59.25p 60.25p 59.25p 59.50p 197686
07/06/2010 59.00p 60.00p 59.00p 59.75p 36075
04/06/2010 59.25p 60.25p 59.25p 60.00p 89714
03/06/2010 59.75p 60.50p 59.00p 60.25p 146120
02/06/2010 59.00p 59.50p 58.52p 58.75p 49833
01/06/2010 59.50p 59.75p 58.02p 59.00p 54637
28/05/2010 59.50p 59.55p 58.00p 58.00p 84295
27/05/2010 58.00p 59.75p 58.00p 59.75p 35399
26/05/2010 58.00p 59.00p 57.74p 59.00p 87452
25/05/2010 57.50p 59.00p 57.50p 58.00p 62960
24/05/2010 59.50p 60.00p 58.74p 60.00p 43755
21/05/2010 60.50p 60.50p 58.51p 59.00p 45115
20/05/2010 61.50p 61.50p 59.24p 59.25p 46582
19/05/2010 61.00p 62.00p 60.26p 61.50p 54118
18/05/2010 60.00p 63.00p 60.00p 61.00p 111743
17/05/2010 60.50p 61.25p 60.00p 61.25p 24368
14/05/2010 62.50p 62.50p 60.75p 60.75p 83529
13/05/2010 61.00p 62.50p 61.00p 62.50p 28112
12/05/2010 61.75p 64.75p 60.75p 62.50p 89687
11/05/2010 62.00p 62.50p 60.71p 61.00p 52638
10/05/2010 62.00p 62.75p 60.71p 62.75p 111106
07/05/2010 62.00p 62.50p 60.00p 60.00p 149643
06/05/2010 62.50p 62.75p 61.25p 62.75p 84566
05/05/2010 63.50p 63.50p 61.25p 61.25p 78873
04/05/2010 63.50p 63.50p 62.50p 62.75p 43881
30/04/2010 62.75p 63.25p 62.71p 62.75p 97234
29/04/2010 62.00p 63.50p 62.00p 62.75p 30358
28/04/2010 61.75p 63.25p 61.71p 61.75p 107417
27/04/2010 62.50p 63.25p 62.50p 62.75p 100029
26/04/2010 61.50p 63.25p 61.46p 63.25p 128704
23/04/2010 62.25p 63.00p 61.70p 62.25p 38494
22/04/2010 63.00p 63.00p 61.00p 61.50p 71279
21/04/2010 61.75p 63.00p 61.00p 63.00p 25437
20/04/2010 62.75p 62.75p 60.75p 61.00p 105148
19/04/2010 61.00p 62.75p 61.00p 62.50p 157051
16/04/2010 62.25p 62.75p 61.25p 61.25p 51963
15/04/2010 60.75p 62.75p 60.75p 61.75p 6449
14/04/2010 62.75p 62.75p 61.00p 62.75p 149546
13/04/2010 61.00p 62.75p 61.00p 62.25p 113244
12/04/2010 62.50p 62.75p 62.50p 62.75p 86274
09/04/2010 62.25p 62.50p 60.00p 62.50p 174359
08/04/2010 61.50p 62.50p 60.75p 62.50p 161521
07/04/2010 61.50p 61.50p 61.00p 61.00p 63572
06/04/2010 59.50p 62.00p 59.50p 62.00p 123439
01/04/2010 59.00p 61.00p 59.00p 60.00p 100457
31/03/2010 60.75p 61.00p 59.00p 59.75p 84083
30/03/2010 60.75p 60.75p 59.00p 60.75p 59864
29/03/2010 58.75p 60.75p 58.75p 60.75p 69606
26/03/2010 60.50p 61.00p 59.00p 61.00p 72472
25/03/2010 58.75p 60.50p 58.00p 60.50p 71769
24/03/2010 60.50p 60.50p 58.75p 60.50p 146795
23/03/2010 61.00p 61.00p 59.02p 60.50p 99480
22/03/2010 60.00p 60.80p 58.52p 59.00p 97849
19/03/2010 60.00p 61.00p 59.00p 60.00p 156952
18/03/2010 60.75p 61.50p 59.03p 59.50p 145848
17/03/2010 59.00p 60.20p 59.00p 60.00p 42858
16/03/2010 59.00p 60.50p 58.50p 60.25p 64027
15/03/2010 59.00p 60.25p 59.00p 59.00p 31383
12/03/2010 58.50p 60.64p 58.50p 60.00p 68846
11/03/2010 59.00p 60.64p 58.50p 58.50p 40904
10/03/2010 60.50p 60.75p 59.00p 59.00p 73393
09/03/2010 59.00p 60.50p 58.86p 60.50p 49290
08/03/2010 60.00p 60.60p 59.11p 59.75p 69810
05/03/2010 59.25p 60.10p 59.25p 60.00p 44084
04/03/2010 60.50p 60.50p 59.02p 60.00p 85059
03/03/2010 59.00p 60.26p 58.25p 60.25p 126631
02/03/2010 59.50p 60.50p 59.50p 60.50p 47569
01/03/2010 60.25p 60.25p 59.50p 59.75p 35893
26/02/2010 58.50p 60.50p 58.50p 59.25p 70847
25/02/2010 59.75p 60.25p 58.00p 58.00p 31992
24/02/2010 59.25p 60.25p 58.50p 60.25p 11479
23/02/2010 60.50p 60.50p 58.50p 58.50p 47636
22/02/2010 59.00p 59.75p 58.50p 58.50p 112471
19/02/2010 60.50p 60.50p 58.61p 59.00p 11318
18/02/2010 60.00p 61.00p 59.00p 61.00p 267991
17/02/2010 59.00p 60.75p 59.00p 60.00p 41910
16/02/2010 60.00p 60.75p 58.75p 60.75p 115789
15/02/2010 58.00p 60.00p 58.00p 58.00p 71843
12/02/2010 58.50p 60.00p 58.50p 58.50p 21956
11/02/2010 58.50p 59.25p 58.50p 59.25p 41744
10/02/2010 59.50p 59.50p 58.50p 59.00p 55521
09/02/2010 60.50p 60.50p 59.00p 60.50p 42255
08/02/2010 59.00p 60.50p 59.00p 60.50p 76639
05/02/2010 60.00p 60.50p 59.50p 59.50p 239399
04/02/2010 60.00p 61.75p 60.00p 60.00p 243344
03/02/2010 60.00p 61.75p 59.75p 60.00p 26558
02/02/2010 61.00p 61.00p 59.61p 60.00p 72941
01/02/2010 61.00p 61.00p 59.88p 61.00p 50045
29/01/2010 59.75p 61.00p 59.50p 61.00p 38064
28/01/2010 60.25p 61.90p 59.80p 60.75p 24335
27/01/2010 61.50p 62.00p 59.50p 59.50p 151615
26/01/2010 60.75p 62.00p 60.50p 61.00p 147438
25/01/2010 61.00p 61.00p 60.00p 60.25p 99382
22/01/2010 61.25p 61.25p 59.00p 59.00p 34510
21/01/2010 61.25p 61.30p 59.00p 59.00p 120449
20/01/2010 60.75p 61.50p 59.50p 59.50p 98594
19/01/2010 61.50p 61.50p 60.00p 60.75p 47347
18/01/2010 60.25p 61.25p 59.00p 60.50p 153712
15/01/2010 60.00p 61.50p 59.00p 60.00p 143456
14/01/2010 60.25p 61.50p 59.00p 59.00p 75349
13/01/2010 60.25p 61.50p 60.00p 61.25p 30877
12/01/2010 61.50p 61.50p 59.50p 60.00p 66366
11/01/2010 61.00p 61.50p 60.50p 61.00p 67130
08/01/2010 63.25p 63.25p 61.01p 62.50p 36241
07/01/2010 62.25p 63.00p 61.00p 62.25p 143561
06/01/2010 62.75p 62.75p 62.00p 62.00p 33085
05/01/2010 62.25p 63.50p 62.00p 63.00p 128247
04/01/2010 64.50p 64.50p 62.00p 63.25p 149053
31/12/2009 64.50p 64.50p 64.13p 64.50p 59034
30/12/2009 63.25p 64.50p 63.00p 64.50p 37409
29/12/2009 64.50p 64.50p 64.50p 64.50p 20133
24/12/2009 64.25p 64.47p 62.70p 63.50p 4471
23/12/2009 64.00p 65.50p 62.25p 64.25p 162348
22/12/2009 63.75p 63.97p 62.50p 63.75p 37354
21/12/2009 63.00p 63.00p 62.00p 62.00p 52071
18/12/2009 61.75p 63.50p 61.75p 63.50p 354891
17/12/2009 61.00p 62.75p 61.00p 62.75p 56203
16/12/2009 61.00p 63.50p 60.15p 61.00p 67701
15/12/2009 60.00p 61.00p 60.00p 61.00p 375427
14/12/2009 59.00p 60.00p 58.00p 59.50p 71365
11/12/2009 59.50p 59.75p 57.75p 57.75p 62069
10/12/2009 57.00p 57.50p 57.00p 57.00p 53757
09/12/2009 58.75p 58.88p 57.00p 57.00p 53256
08/12/2009 57.75p 59.50p 57.50p 57.50p 62438
07/12/2009 58.50p 59.50p 58.00p 58.00p 139266
04/12/2009 60.75p 60.75p 58.61p 59.50p 111238
03/12/2009 60.50p 60.75p 58.50p 58.75p 67699
02/12/2009 58.50p 60.00p 58.50p 60.00p 39407
01/12/2009 60.75p 60.75p 58.62p 59.50p 69518
30/11/2009 59.75p 59.88p 58.50p 58.50p 47113
27/11/2009 58.25p 60.63p 58.25p 60.50p 187517
26/11/2009 60.00p 60.00p 58.50p 58.50p 131306
25/11/2009 59.00p 60.00p 59.00p 59.00p 210825
24/11/2009 61.00p 61.00p 59.00p 59.00p 212456
23/11/2009 60.50p 61.00p 60.03p 61.00p 66579
20/11/2009 60.00p 61.00p 60.00p 60.00p 242786
19/11/2009 61.00p 61.00p 59.50p 59.50p 91098
18/11/2009 59.75p 61.50p 59.50p 61.00p 106272
17/11/2009 61.50p 61.50p 59.03p 61.50p 103487
16/11/2009 59.00p 61.00p 58.00p 60.00p 74391
13/11/2009 56.00p 58.50p 55.60p 58.50p 338477
12/11/2009 56.00p 56.00p 55.40p 56.00p 76741
11/11/2009 56.00p 56.00p 54.25p 56.00p 283159
10/11/2009 56.50p 56.75p 55.00p 55.00p 251273
09/11/2009 56.50p 56.50p 55.25p 56.50p 95141
06/11/2009 55.25p 56.50p 55.25p 56.50p 192870
05/11/2009 55.75p 56.50p 55.25p 56.50p 32546
04/11/2009 56.50p 56.50p 56.00p 56.50p 134753
03/11/2009 55.25p 55.50p 55.25p 55.50p 60667
02/11/2009 56.00p 56.00p 55.00p 55.25p 109769
30/10/2009 56.50p 56.50p 55.50p 56.50p 289982
29/10/2009 56.50p 56.50p 55.50p 56.50p 251834
28/10/2009 57.00p 57.00p 55.00p 56.25p 61898
27/10/2009 56.00p 57.00p 56.00p 56.75p 71500
26/10/2009 57.00p 57.00p 55.75p 56.00p 98451
23/10/2009 58.50p 58.50p 57.00p 58.00p 135899
22/10/2009 58.50p 58.50p 57.00p 58.25p 37228

*Close Price adjusted for both dividends and splits