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
01/09/2021 71.50p 71.80p 70.80p 71.10p 501964
31/08/2021 71.10p 71.80p 69.37p 71.00p 393714
30/08/2021 71.40p 71.90p 70.11p 71.50p 454788
27/08/2021 71.40p 71.90p 70.11p 71.50p 454788
26/08/2021 71.50p 72.10p 71.32p 71.40p 359868
25/08/2021 72.00p 73.00p 71.54p 71.80p 285557
24/08/2021 73.40p 74.00p 72.10p 73.00p 386460
23/08/2021 73.40p 74.21p 72.50p 74.00p 495451
20/08/2021 73.00p 73.10p 72.63p 73.10p 181834
19/08/2021 72.90p 73.10p 72.10p 73.10p 487365
18/08/2021 73.10p 73.10p 72.00p 73.10p 331136
17/08/2021 73.10p 73.10p 72.78p 73.10p 444683
16/08/2021 72.30p 73.10p 72.00p 72.90p 446448
13/08/2021 72.80p 73.10p 71.60p 72.30p 549788
12/08/2021 72.10p 74.10p 72.10p 72.20p 1032521
11/08/2021 73.40p 73.60p 72.83p 73.40p 289878
10/08/2021 73.40p 74.20p 72.80p 72.90p 601627
09/08/2021 73.90p 74.20p 72.70p 72.70p 955461
06/08/2021 74.00p 74.70p 73.20p 73.70p 1221775
05/08/2021 73.20p 74.40p 72.60p 74.00p 1682161
04/08/2021 73.60p 74.90p 72.90p 73.20p 619340
03/08/2021 72.30p 73.50p 71.10p 72.50p 650944
02/08/2021 72.40p 73.40p 71.30p 72.30p 146337
30/07/2021 71.40p 72.99p 71.10p 71.20p 223543
29/07/2021 71.90p 72.27p 71.35p 72.00p 270742
28/07/2021 71.60p 73.38p 71.60p 72.00p 229697
27/07/2021 73.40p 73.40p 71.00p 72.60p 291913
26/07/2021 70.90p 73.50p 69.73p 73.50p 555976
23/07/2021 70.10p 70.56p 69.40p 70.00p 358671
22/07/2021 70.10p 70.80p 69.60p 69.60p 373506
21/07/2021 70.10p 70.57p 69.30p 70.10p 380369
20/07/2021 70.10p 71.20p 69.20p 69.50p 547725
19/07/2021 70.30p 70.90p 69.50p 69.50p 603146
16/07/2021 72.40p 72.40p 70.50p 70.60p 243844
15/07/2021 71.90p 72.00p 70.90p 71.70p 279781
14/07/2021 73.00p 74.00p 70.90p 70.90p 624830
13/07/2021 73.30p 73.90p 73.00p 73.20p 303772
12/07/2021 73.10p 73.60p 72.70p 73.30p 904203
09/07/2021 73.10p 73.10p 71.80p 73.00p 2558177
08/07/2021 71.10p 73.10p 71.10p 73.00p 589187
07/07/2021 71.50p 71.90p 71.30p 71.40p 537196
06/07/2021 70.90p 71.10p 70.50p 71.10p 464052
05/07/2021 69.70p 71.24p 69.70p 71.20p 1301027
02/07/2021 71.00p 71.00p 69.90p 70.60p 328629
01/07/2021 70.90p 71.40p 69.50p 69.80p 729426
30/06/2021 71.30p 71.30p 70.00p 70.00p 415891
29/06/2021 71.10p 72.05p 71.00p 71.40p 385884
28/06/2021 72.50p 73.10p 71.00p 71.00p 330339
25/06/2021 73.00p 73.20p 72.50p 72.50p 372558
24/06/2021 72.90p 73.10p 72.10p 73.10p 354442
23/06/2021 72.50p 72.70p 71.10p 72.00p 568464
22/06/2021 72.00p 73.40p 72.00p 72.70p 288611
21/06/2021 71.20p 73.00p 71.20p 73.00p 541673
18/06/2021 71.10p 73.50p 71.10p 71.60p 1717173
17/06/2021 72.00p 72.50p 71.00p 71.00p 508864
16/06/2021 72.00p 73.41p 71.20p 71.90p 549410
15/06/2021 73.10p 74.60p 72.00p 72.10p 810772
14/06/2021 70.00p 73.20p 70.00p 72.20p 584804
11/06/2021 71.80p 72.60p 70.70p 70.80p 785158
10/06/2021 72.50p 73.20p 71.10p 71.10p 2349578
09/06/2021 71.40p 74.00p 71.30p 72.10p 1267264
08/06/2021 72.30p 73.25p 71.99p 72.70p 1337383
07/06/2021 69.00p 72.89p 69.00p 72.00p 1240387
04/06/2021 68.10p 70.00p 66.97p 69.90p 1006176
03/06/2021 67.70p 68.50p 66.90p 68.10p 594429
02/06/2021 67.20p 68.50p 66.60p 67.60p 1311188
01/06/2021 65.50p 68.10p 64.20p 66.60p 1153067
31/05/2021 65.80p 65.80p 64.00p 64.20p 1249998
28/05/2021 65.80p 65.80p 64.00p 64.20p 1249998
27/05/2021 65.70p 66.80p 65.30p 65.60p 510646
26/05/2021 64.50p 66.10p 63.96p 64.60p 2944584
25/05/2021 65.60p 66.70p 62.70p 64.20p 1867847
24/05/2021 65.30p 65.60p 64.64p 65.30p 1168540
21/05/2021 66.20p 66.20p 64.50p 64.50p 1279023
20/05/2021 65.70p 67.22p 65.00p 65.00p 744794
19/05/2021 66.70p 67.40p 65.90p 65.90p 1535915
18/05/2021 67.90p 68.57p 66.50p 67.00p 366291
17/05/2021 67.90p 68.30p 66.90p 67.20p 489943
14/05/2021 68.40p 69.00p 67.49p 68.00p 322901
13/05/2021 66.20p 66.92p 65.50p 67.10p 800766
12/05/2021 67.90p 68.20p 66.40p 67.20p 2258976
11/05/2021 69.80p 70.12p 66.80p 67.50p 1338946
10/05/2021 71.50p 72.00p 69.48p 70.00p 1086021
07/05/2021 72.40p 73.40p 71.40p 71.90p 683157
06/05/2021 72.20p 72.90p 71.60p 72.00p 724386
05/05/2021 72.00p 72.30p 71.15p 71.50p 546777
04/05/2021 71.30p 72.90p 71.30p 71.70p 438627
03/05/2021 70.00p 74.90p 69.73p 72.90p 1122476
30/04/2021 70.00p 74.90p 69.73p 72.90p 1122476
29/04/2021 67.40p 73.30p 67.30p 70.70p 535248
28/04/2021 67.20p 67.60p 66.50p 67.50p 404637
27/04/2021 66.90p 67.40p 66.50p 67.40p 324820
26/04/2021 66.00p 67.40p 66.00p 67.40p 547269
23/04/2021 65.00p 66.80p 64.30p 65.70p 837210
22/04/2021 64.00p 68.00p 64.00p 67.40p 445282
21/04/2021 66.80p 66.80p 64.30p 64.40p 523803
20/04/2021 66.50p 67.30p 65.68p 66.30p 911865
19/04/2021 67.00p 67.00p 65.80p 66.30p 434268
16/04/2021 67.20p 68.00p 66.20p 66.20p 983104
15/04/2021 64.80p 67.70p 64.80p 67.00p 730546
14/04/2021 64.60p 66.00p 64.13p 66.00p 688079
13/04/2021 62.60p 63.90p 62.60p 63.80p 420893
12/04/2021 63.00p 64.10p 62.06p 63.60p 649162
09/04/2021 65.00p 65.60p 61.60p 63.80p 765842
08/04/2021 64.20p 65.12p 63.85p 64.40p 670023
07/04/2021 62.40p 65.00p 61.71p 64.80p 1022073
06/04/2021 61.30p 62.80p 61.21p 61.90p 799476
01/04/2021 61.40p 61.50p 60.97p 61.50p 692359
31/03/2021 61.30p 61.62p 60.50p 61.10p 874024
30/03/2021 61.80p 61.90p 60.42p 61.50p 1052887
29/03/2021 61.60p 61.90p 60.95p 61.40p 632032
26/03/2021 61.80p 62.20p 60.40p 61.30p 384043
25/03/2021 60.60p 61.60p 60.60p 60.70p 714671
24/03/2021 62.00p 62.50p 60.20p 61.40p 2463167
23/03/2021 61.70p 62.20p 61.40p 61.40p 1071480
22/03/2021 62.40p 62.70p 61.60p 61.70p 651924
19/03/2021 62.00p 63.90p 61.70p 62.10p 1206364
18/03/2021 61.90p 62.65p 61.72p 62.00p 971489
17/03/2021 62.20p 62.90p 61.70p 61.80p 496692
16/03/2021 62.40p 62.50p 61.60p 61.70p 821443
15/03/2021 61.70p 63.00p 61.50p 61.50p 569746
12/03/2021 60.90p 62.37p 60.90p 61.70p 709749
11/03/2021 61.50p 63.10p 61.50p 61.50p 692387
10/03/2021 62.50p 62.84p 61.50p 61.50p 410631
09/03/2021 61.70p 62.70p 61.50p 61.50p 571211
08/03/2021 62.00p 62.20p 61.50p 61.50p 420109
05/03/2021 62.60p 63.50p 61.80p 61.90p 2639231
04/03/2021 62.90p 63.70p 61.91p 63.00p 599198
03/03/2021 62.60p 63.80p 62.10p 63.60p 851623
02/03/2021 62.00p 62.92p 61.41p 62.60p 681076
01/03/2021 60.00p 62.87p 60.00p 61.50p 836020
26/02/2021 61.50p 61.95p 59.80p 60.10p 2604378
25/02/2021 63.80p 63.80p 60.92p 61.50p 768076
24/02/2021 61.60p 62.60p 60.88p 61.60p 595040
23/02/2021 62.40p 62.50p 60.20p 61.50p 853116
22/02/2021 61.50p 62.20p 61.50p 61.80p 628047
19/02/2021 61.50p 62.20p 60.63p 61.50p 757733
18/02/2021 63.80p 63.80p 61.50p 61.50p 727059
17/02/2021 61.60p 63.50p 61.60p 63.00p 439124
16/02/2021 63.20p 63.20p 61.50p 61.50p 328767
15/02/2021 61.20p 63.50p 61.00p 62.40p 324212
12/02/2021 61.10p 62.90p 60.90p 61.50p 148382
11/02/2021 62.70p 62.80p 61.10p 61.60p 201458
10/02/2021 62.10p 62.50p 61.20p 61.50p 108140
09/02/2021 62.90p 62.90p 61.20p 61.90p 226415
08/02/2021 62.00p 62.80p 60.30p 62.80p 377749
05/02/2021 61.90p 61.90p 60.50p 60.80p 778813
04/02/2021 60.50p 61.70p 59.80p 60.80p 1017579
03/02/2021 59.00p 61.40p 58.90p 60.00p 1304228
02/02/2021 59.40p 59.64p 58.00p 58.10p 1007528
01/02/2021 59.60p 59.85p 57.50p 58.50p 830154
29/01/2021 60.00p 60.00p 58.20p 58.30p 3089092
28/01/2021 58.50p 59.10p 57.60p 58.20p 673539
27/01/2021 57.50p 60.30p 57.50p 57.80p 650689
26/01/2021 59.90p 60.30p 57.90p 58.00p 570111
25/01/2021 60.30p 60.30p 58.50p 58.50p 517532
22/01/2021 60.80p 61.80p 58.70p 59.80p 659343
21/01/2021 62.00p 62.60p 60.40p 60.80p 271882
20/01/2021 62.80p 63.90p 60.40p 61.40p 624878
19/01/2021 61.70p 63.45p 61.01p 62.30p 868902
18/01/2021 59.00p 61.70p 59.00p 61.20p 504566
15/01/2021 58.80p 61.20p 58.80p 59.20p 611711
14/01/2021 60.60p 61.90p 58.80p 59.40p 650551
13/01/2021 60.40p 62.00p 58.40p 60.70p 1011210
12/01/2021 59.10p 60.80p 58.80p 60.40p 633269
11/01/2021 59.20p 60.00p 58.05p 58.90p 931617
08/01/2021 57.20p 59.53p 57.20p 59.00p 587381
07/01/2021 58.50p 58.50p 56.30p 57.20p 938196
06/01/2021 58.40p 60.70p 57.90p 58.30p 433309
05/01/2021 58.30p 60.15p 57.80p 59.00p 440297
04/01/2021 61.20p 61.20p 58.20p 59.00p 806727
31/12/2020 58.00p 61.00p 58.00p 60.00p 301600
30/12/2020 59.70p 61.30p 58.98p 60.00p 617372
24/12/2020 55.80p 59.00p 55.60p 59.00p 637877
23/12/2020 55.80p 56.98p 54.66p 55.50p 838221
22/12/2020 55.80p 56.90p 55.20p 55.20p 815620
21/12/2020 55.00p 56.70p 54.79p 55.60p 794120
18/12/2020 59.00p 59.30p 55.50p 56.10p 1598534
17/12/2020 58.40p 59.30p 57.30p 59.00p 752531
16/12/2020 56.10p 57.90p 55.70p 57.70p 762414
15/12/2020 57.60p 57.70p 55.00p 55.60p 1020334
14/12/2020 56.50p 57.60p 55.64p 56.40p 2904795
11/12/2020 58.00p 58.00p 55.50p 55.80p 753652
10/12/2020 58.80p 60.05p 56.14p 56.60p 669128
09/12/2020 60.20p 60.22p 58.30p 58.30p 596684
08/12/2020 61.10p 61.70p 59.00p 59.00p 431017
07/12/2020 62.90p 62.90p 60.00p 60.50p 1335229
04/12/2020 59.90p 62.50p 59.90p 61.50p 729460
03/12/2020 60.00p 61.00p 59.13p 60.70p 888439
02/12/2020 57.50p 59.50p 56.80p 59.00p 942342
01/12/2020 56.80p 57.60p 55.56p 57.60p 836791
30/11/2020 55.20p 57.00p 54.10p 55.30p 8087513
27/11/2020 56.50p 57.40p 54.10p 55.20p 1812156
26/11/2020 58.00p 59.10p 55.30p 56.20p 1149600
25/11/2020 60.20p 60.20p 58.00p 58.00p 944499
24/11/2020 59.10p 60.40p 58.10p 59.10p 1617967
23/11/2020 59.10p 61.07p 55.20p 59.30p 1676181
20/11/2020 60.50p 61.37p 59.10p 59.10p 542071
19/11/2020 62.70p 62.70p 59.20p 59.20p 751890
18/11/2020 61.70p 63.50p 59.10p 61.30p 1352835

*Close Price adjusted for both dividends and splits