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
17/11/2020 62.00p 63.80p 60.80p 62.00p 890028
16/11/2020 61.30p 64.20p 60.10p 63.50p 1200523
13/11/2020 61.10p 61.20p 59.60p 60.20p 712573
12/11/2020 60.10p 62.00p 60.00p 60.00p 991714
10/11/2020 61.00p 62.40p 59.80p 60.90p 909380
09/11/2020 55.50p 61.30p 54.70p 61.00p 945296
06/11/2020 56.90p 56.90p 54.80p 56.00p 563995
05/11/2020 55.00p 56.30p 53.90p 55.90p 645471
04/11/2020 52.90p 55.60p 51.50p 54.70p 941025
03/11/2020 52.10p 52.50p 51.00p 52.50p 1022041
02/11/2020 53.00p 55.00p 51.00p 51.80p 743463
30/10/2020 52.00p 55.10p 52.00p 53.00p 3517723
29/10/2020 50.70p 52.40p 50.70p 52.00p 633204
28/10/2020 51.10p 53.30p 50.76p 52.30p 1030809
27/10/2020 52.40p 52.40p 50.81p 51.50p 339095
26/10/2020 51.60p 52.40p 50.60p 51.60p 500393
23/10/2020 51.00p 51.20p 49.05p 51.20p 574283
22/10/2020 50.00p 50.70p 48.15p 49.70p 608690
21/10/2020 49.65p 50.90p 48.30p 49.00p 544374
20/10/2020 47.50p 48.95p 47.00p 47.90p 644270
19/10/2020 49.45p 51.00p 47.80p 48.25p 1206998
16/10/2020 51.90p 53.56p 49.51p 49.80p 868495
15/10/2020 50.50p 52.30p 50.02p 52.30p 588074
14/10/2020 51.70p 52.80p 50.40p 51.20p 535472
13/10/2020 52.70p 53.79p 51.20p 52.00p 781846
12/10/2020 52.80p 54.00p 51.83p 53.30p 943229
09/10/2020 51.30p 53.28p 50.93p 52.20p 784738
08/10/2020 51.20p 51.72p 49.83p 49.90p 755264
07/10/2020 49.20p 51.90p 47.70p 50.80p 1078615
06/10/2020 46.45p 49.20p 46.25p 49.20p 2454408
05/10/2020 48.10p 48.10p 46.20p 46.50p 1068266
02/10/2020 46.40p 47.87p 45.05p 46.75p 737140
01/10/2020 48.40p 48.40p 46.40p 46.90p 429560
30/09/2020 47.95p 48.15p 43.51p 46.45p 1752267
29/09/2020 48.55p 49.03p 47.20p 47.50p 381808
28/09/2020 48.85p 49.06p 47.71p 48.00p 872596
25/09/2020 48.35p 48.35p 46.25p 46.90p 1191867
24/09/2020 48.45p 49.00p 47.00p 47.25p 698684
23/09/2020 49.35p 49.72p 47.40p 48.50p 407476
22/09/2020 49.85p 49.90p 49.00p 49.30p 536583
21/09/2020 49.45p 49.90p 49.00p 49.40p 631660
18/09/2020 50.10p 50.37p 49.30p 49.95p 2913742
17/09/2020 51.70p 51.70p 50.00p 50.20p 1081834
16/09/2020 52.10p 53.10p 50.00p 50.00p 2936488
15/09/2020 53.40p 53.86p 51.80p 52.20p 365865
14/09/2020 55.10p 55.71p 51.80p 52.60p 946733
11/09/2020 52.30p 55.00p 52.30p 53.50p 1289910
10/09/2020 51.90p 54.00p 51.77p 53.30p 479631
09/09/2020 53.30p 54.20p 52.00p 52.00p 1069865
08/09/2020 53.80p 54.40p 53.00p 53.00p 310222
07/09/2020 55.40p 55.45p 52.80p 53.00p 880625
04/09/2020 53.10p 55.60p 53.10p 55.00p 963796
03/09/2020 52.20p 54.00p 52.20p 54.00p 2593244
02/09/2020 51.00p 52.60p 46.93p 52.40p 1913938
01/09/2020 54.30p 54.30p 50.80p 50.80p 1403319
31/08/2020 53.30p 54.20p 52.45p 52.60p 556609
28/08/2020 53.30p 54.20p 52.45p 52.60p 1241690
27/08/2020 54.50p 55.40p 52.44p 52.80p 511521
26/08/2020 53.40p 55.10p 53.10p 53.10p 673438
25/08/2020 55.50p 55.50p 53.30p 53.50p 258039
24/08/2020 54.50p 54.50p 53.00p 53.70p 347534
21/08/2020 52.60p 55.00p 52.14p 54.60p 618733
20/08/2020 51.90p 53.90p 51.90p 53.40p 403131
19/08/2020 55.40p 55.40p 51.67p 53.80p 639229
18/08/2020 54.30p 54.99p 51.80p 53.20p 614846
17/08/2020 56.00p 56.00p 54.30p 54.30p 655907
14/08/2020 52.80p 56.20p 51.50p 54.60p 343194
13/08/2020 51.80p 53.80p 51.80p 52.90p 359783
12/08/2020 53.40p 53.40p 51.00p 52.50p 750261
11/08/2020 53.80p 54.10p 51.80p 52.80p 830874
10/08/2020 54.50p 55.30p 53.20p 53.90p 525752
07/08/2020 54.00p 54.82p 53.20p 53.20p 352001
06/08/2020 55.20p 55.57p 54.30p 54.30p 634607
05/08/2020 53.20p 54.50p 52.50p 54.40p 618725
04/08/2020 55.60p 55.60p 52.30p 53.00p 745233
03/08/2020 56.00p 57.00p 55.10p 55.40p 1932230
31/07/2020 55.20p 58.40p 54.40p 56.90p 531364
30/07/2020 57.00p 57.00p 53.65p 55.20p 453586
29/07/2020 56.20p 57.15p 54.80p 55.60p 400870
28/07/2020 57.50p 58.20p 56.00p 56.20p 564319
24/07/2020 57.40p 57.70p 56.79p 57.00p 422425
23/07/2020 57.20p 57.90p 56.60p 57.20p 501480
22/07/2020 56.10p 58.40p 53.00p 58.00p 760296
21/07/2020 55.80p 57.30p 55.80p 56.00p 897538
20/07/2020 56.30p 56.80p 54.92p 56.00p 667292
17/07/2020 54.50p 56.80p 53.30p 56.20p 885638
16/07/2020 52.00p 53.42p 52.00p 53.10p 833250
15/07/2020 55.00p 55.00p 51.80p 52.40p 609788
14/07/2020 54.30p 54.51p 51.00p 52.80p 713965
13/07/2020 55.50p 56.41p 54.00p 54.50p 1221585
10/07/2020 58.00p 58.00p 55.10p 56.60p 1455184
09/07/2020 59.40p 59.95p 57.80p 58.10p 481356
08/07/2020 58.20p 59.40p 57.80p 58.80p 509221
07/07/2020 61.20p 61.26p 57.30p 59.50p 396379
06/07/2020 61.00p 62.50p 60.09p 60.60p 547847
03/07/2020 61.30p 61.90p 59.00p 60.20p 749048
02/07/2020 62.00p 62.00p 59.20p 61.80p 551076
01/07/2020 60.70p 61.90p 58.52p 60.60p 623125
30/06/2020 62.10p 62.53p 58.40p 60.60p 832616
29/06/2020 66.60p 66.68p 61.50p 62.20p 506746
26/06/2020 66.50p 66.50p 64.62p 66.00p 559557
25/06/2020 66.10p 66.50p 64.20p 64.30p 544820
24/06/2020 66.40p 66.60p 65.00p 65.00p 286877
23/06/2020 67.20p 68.10p 66.00p 66.10p 850842
22/06/2020 67.50p 67.70p 66.19p 67.20p 740679
19/06/2020 67.60p 68.05p 66.40p 67.50p 945495
18/06/2020 68.60p 69.19p 66.70p 66.90p 524298
17/06/2020 69.90p 70.07p 68.10p 68.60p 2126645
16/06/2020 69.40p 70.70p 67.25p 70.00p 520783
15/06/2020 71.50p 71.50p 68.00p 69.30p 586919
12/06/2020 70.20p 71.10p 69.61p 70.20p 496870
11/06/2020 72.30p 72.30p 69.50p 70.00p 1622027
10/06/2020 71.90p 72.90p 70.60p 72.00p 858195
09/06/2020 73.00p 73.00p 70.35p 71.10p 818424
08/06/2020 71.90p 72.50p 70.85p 72.00p 1062149
05/06/2020 69.70p 72.00p 69.47p 71.10p 618589
04/06/2020 69.80p 70.80p 67.40p 69.30p 738295
03/06/2020 70.00p 72.10p 67.80p 71.00p 692599
02/06/2020 68.90p 68.90p 66.22p 67.50p 749241
01/06/2020 67.50p 69.67p 66.27p 66.80p 624325
29/05/2020 70.00p 70.00p 66.47p 66.90p 1414089
28/05/2020 68.00p 70.00p 67.00p 69.50p 640182
27/05/2020 66.80p 67.90p 66.33p 66.80p 466987
26/05/2020 67.80p 68.00p 64.90p 66.80p 486928
25/05/2020 67.80p 67.80p 64.37p 64.90p 749503
22/05/2020 67.80p 67.80p 64.37p 64.90p 749503
21/05/2020 64.80p 66.80p 63.79p 64.90p 580109
20/05/2020 68.30p 68.30p 63.90p 64.80p 482287
19/05/2020 65.00p 68.90p 64.50p 66.50p 640830
18/05/2020 58.40p 65.00p 58.40p 64.00p 968159
15/05/2020 58.00p 60.80p 57.00p 60.50p 965313
14/05/2020 62.30p 63.29p 56.10p 57.30p 1432892
13/05/2020 68.10p 69.75p 61.10p 62.10p 1315669
12/05/2020 68.70p 71.46p 66.70p 68.80p 843712
11/05/2020 67.00p 72.75p 67.00p 71.80p 632791
08/05/2020 68.80p 71.33p 67.59p 69.40p 687054
07/05/2020 68.80p 71.32p 67.59p 69.40p 527054
06/05/2020 69.10p 71.50p 67.47p 69.00p 640225
05/05/2020 68.50p 69.70p 67.69p 68.80p 1308038
04/05/2020 68.70p 70.32p 67.00p 68.40p 759857
01/05/2020 72.00p 72.40p 69.10p 69.10p 538893
30/04/2020 72.20p 73.41p 70.50p 71.90p 686310
29/04/2020 72.60p 74.50p 71.00p 72.20p 316405
28/04/2020 71.80p 76.00p 71.33p 74.30p 1040544
27/04/2020 71.80p 74.10p 70.57p 72.40p 863373
24/04/2020 71.00p 75.90p 70.33p 71.80p 2046266
23/04/2020 69.00p 73.90p 67.00p 72.90p 608942
22/04/2020 71.80p 72.90p 70.60p 72.60p 387400
21/04/2020 71.80p 71.90p 70.38p 71.80p 796154
20/04/2020 75.30p 75.30p 70.38p 71.80p 1722095
17/04/2020 71.80p 75.40p 70.54p 75.00p 1453640
16/04/2020 77.20p 77.20p 71.30p 71.80p 1104365
15/04/2020 74.40p 76.54p 73.30p 74.00p 940627
14/04/2020 80.10p 81.25p 73.30p 77.20p 1584930
09/04/2020 80.80p 80.80p 75.00p 76.30p 718119
08/04/2020 76.70p 80.80p 75.80p 80.80p 416099
07/04/2020 75.90p 81.00p 74.75p 76.80p 499946
06/04/2020 79.80p 81.23p 74.10p 79.60p 1502144
03/04/2020 80.00p 80.22p 75.58p 75.80p 493658
02/04/2020 81.50p 82.70p 72.30p 77.20p 528118
01/04/2020 79.10p 84.00p 76.60p 79.50p 901495
31/03/2020 78.50p 85.00p 77.10p 84.60p 969124
30/03/2020 79.90p 81.20p 77.00p 81.00p 637609
27/03/2020 83.20p 83.20p 77.78p 77.90p 840664
26/03/2020 81.60p 83.10p 78.10p 83.00p 988348
25/03/2020 71.80p 83.81p 71.80p 80.80p 3373659
24/03/2020 63.00p 72.10p 60.73p 72.10p 910472
23/03/2020 60.90p 63.00p 57.57p 61.00p 634654
20/03/2020 50.50p 60.00p 50.50p 60.00p 1011989
19/03/2020 59.60p 60.00p 48.95p 50.00p 1194426
18/03/2020 73.80p 74.80p 58.03p 59.60p 4225655
17/03/2020 76.80p 77.20p 73.20p 73.20p 1837885
16/03/2020 74.90p 74.90p 72.78p 73.20p 1231684
13/03/2020 73.00p 75.00p 71.40p 74.00p 696916
12/03/2020 78.00p 79.07p 69.90p 70.70p 997173
11/03/2020 85.10p 85.40p 79.00p 79.60p 686334
10/03/2020 86.10p 86.10p 84.50p 84.50p 422614
09/03/2020 84.00p 85.20p 80.90p 84.90p 453159
06/03/2020 87.00p 88.50p 84.71p 85.30p 360328
05/03/2020 89.00p 89.00p 86.09p 87.40p 694949
04/03/2020 89.70p 90.80p 87.40p 88.00p 447703
03/03/2020 89.90p 90.60p 87.30p 89.60p 451917
02/03/2020 87.30p 90.40p 87.30p 87.60p 569104
28/02/2020 90.10p 92.10p 87.08p 88.00p 752336
27/02/2020 94.10p 94.10p 90.12p 90.80p 736216
26/02/2020 94.50p 94.80p 92.00p 93.80p 505502
25/02/2020 94.10p 95.10p 93.69p 93.70p 179687
24/02/2020 95.00p 95.29p 93.77p 94.30p 280587
21/02/2020 94.60p 96.00p 94.13p 94.70p 398680
20/02/2020 95.60p 95.70p 93.70p 94.70p 324311
19/02/2020 93.10p 94.90p 93.10p 94.80p 363785
18/02/2020 93.00p 94.18p 93.00p 93.30p 776714
17/02/2020 94.50p 96.00p 93.50p 94.40p 337449
14/02/2020 93.90p 94.08p 92.83p 93.40p 228390
13/02/2020 93.80p 94.17p 92.50p 93.50p 587389
12/02/2020 95.00p 95.00p 92.80p 93.60p 490007
11/02/2020 94.20p 94.80p 93.30p 94.20p 841481
10/02/2020 95.00p 96.10p 93.30p 93.30p 468242
07/02/2020 95.50p 95.80p 93.81p 94.60p 317299
06/02/2020 96.20p 96.30p 94.90p 94.90p 439295

*Close Price adjusted for both dividends and splits