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
05/02/2020 95.90p 96.53p 95.80p 96.10p 418586
04/02/2020 99.30p 99.30p 95.80p 96.00p 886756
03/02/2020 99.00p 99.30p 98.05p 99.30p 517755
31/01/2020 98.00p 99.10p 96.80p 98.70p 572628
30/01/2020 94.50p 97.85p 94.50p 97.20p 429671
29/01/2020 96.70p 97.00p 95.19p 97.00p 295067
28/01/2020 95.70p 96.70p 94.36p 96.70p 378469
27/01/2020 94.40p 95.35p 93.63p 94.80p 411409
24/01/2020 95.00p 95.80p 94.80p 95.50p 203246
23/01/2020 94.50p 95.70p 94.23p 94.60p 177644
22/01/2020 93.80p 95.90p 93.80p 95.40p 399350
21/01/2020 95.30p 95.81p 93.50p 93.50p 458331
20/01/2020 95.80p 96.70p 95.00p 96.00p 527999
17/01/2020 94.80p 97.30p 94.35p 95.70p 559970
16/01/2020 94.20p 95.00p 93.60p 95.00p 796809
15/01/2020 94.40p 94.52p 92.20p 93.10p 644844
14/01/2020 94.00p 94.37p 94.00p 94.00p 388659
13/01/2020 92.80p 94.20p 92.16p 94.00p 633314
10/01/2020 92.00p 92.80p 91.81p 92.80p 379273
09/01/2020 92.20p 92.47p 91.60p 92.30p 473608
08/01/2020 92.40p 92.50p 92.00p 92.00p 531291
07/01/2020 92.20p 93.88p 91.00p 92.50p 431156
06/01/2020 92.20p 92.50p 91.57p 92.10p 445615
03/01/2020 92.10p 92.50p 91.70p 92.50p 340119
02/01/2020 91.80p 91.89p 90.90p 91.80p 685132
31/12/2019 91.80p 91.80p 91.00p 91.00p 182207
30/12/2019 90.50p 91.80p 90.40p 91.40p 167939
27/12/2019 90.80p 91.80p 90.60p 91.80p 176435
24/12/2019 91.30p 91.80p 90.80p 91.00p 307319
23/12/2019 92.00p 92.00p 89.93p 90.10p 420622
20/12/2019 91.60p 91.80p 90.54p 90.80p 831811
19/12/2019 91.00p 91.77p 90.10p 90.90p 764280
18/12/2019 91.10p 91.80p 89.80p 91.80p 624234
17/12/2019 92.00p 92.00p 90.36p 91.30p 1508533
16/12/2019 90.20p 92.00p 89.27p 91.50p 955446
13/12/2019 90.20p 91.85p 88.60p 89.90p 903543
12/12/2019 89.00p 89.00p 87.70p 88.50p 551153
11/12/2019 89.80p 89.80p 88.00p 89.10p 493547
10/12/2019 89.60p 91.80p 89.00p 89.80p 633772
09/12/2019 89.60p 89.70p 87.97p 89.70p 1360549
06/12/2019 88.70p 89.60p 87.73p 89.60p 752665
05/12/2019 88.30p 88.90p 87.80p 88.50p 722964
04/12/2019 88.40p 88.90p 87.89p 88.30p 400920
03/12/2019 88.10p 88.94p 87.80p 88.50p 505391
02/12/2019 88.20p 89.62p 87.78p 88.20p 623450
29/11/2019 88.10p 89.00p 88.10p 88.20p 554954
28/11/2019 88.20p 88.40p 87.99p 88.20p 556965
27/11/2019 88.20p 88.34p 87.59p 88.10p 1552680
26/11/2019 87.40p 87.90p 86.92p 87.40p 2197437
25/11/2019 87.90p 88.60p 87.30p 87.30p 710373
22/11/2019 87.80p 88.59p 87.80p 88.10p 431042
21/11/2019 88.50p 89.10p 87.70p 88.20p 473769
20/11/2019 89.00p 89.30p 88.50p 89.00p 176277
19/11/2019 89.30p 89.50p 88.60p 89.00p 454089
18/11/2019 89.80p 89.80p 88.70p 88.90p 600124
15/11/2019 89.30p 89.65p 89.00p 89.20p 501548
14/11/2019 89.80p 90.06p 88.90p 89.00p 389597
13/11/2019 90.60p 90.82p 89.71p 89.80p 258172
12/11/2019 89.80p 90.90p 89.80p 90.60p 636134
11/11/2019 89.80p 91.56p 89.80p 91.10p 566927
08/11/2019 90.20p 90.20p 89.80p 89.80p 964225
07/11/2019 90.20p 91.58p 89.80p 89.90p 562695
06/11/2019 90.40p 90.48p 90.00p 90.20p 425314
05/11/2019 89.80p 90.40p 89.20p 90.40p 1622064
04/11/2019 90.40p 90.40p 88.90p 89.90p 467110
01/11/2019 89.50p 90.30p 88.37p 89.80p 460340
31/10/2019 90.30p 90.55p 88.30p 88.30p 422448
30/10/2019 90.30p 90.58p 89.80p 90.30p 364200
29/10/2019 90.30p 90.92p 89.89p 90.30p 586273
28/10/2019 89.90p 92.06p 89.40p 90.10p 414364
25/10/2019 89.50p 89.70p 89.06p 89.40p 623657
24/10/2019 89.50p 89.70p 89.39p 89.70p 379576
23/10/2019 89.70p 89.88p 88.47p 89.70p 720586
22/10/2019 89.70p 89.84p 89.22p 89.60p 342120
21/10/2019 89.70p 89.78p 89.00p 89.40p 497233
18/10/2019 89.80p 89.80p 89.40p 89.50p 346830
17/10/2019 89.70p 90.18p 89.00p 89.20p 515321
16/10/2019 89.50p 89.77p 89.07p 89.40p 801803
15/10/2019 88.40p 90.30p 88.40p 89.50p 381155
14/10/2019 88.40p 89.49p 88.40p 88.70p 225105
11/10/2019 87.80p 89.40p 86.90p 89.40p 690170
10/10/2019 87.60p 88.33p 87.22p 88.00p 302619
09/10/2019 88.70p 88.70p 87.14p 88.00p 237698
08/10/2019 88.60p 88.70p 87.35p 87.60p 309058
07/10/2019 88.20p 88.70p 87.43p 88.60p 388446
04/10/2019 88.00p 88.70p 87.90p 88.40p 190089
03/10/2019 87.50p 88.60p 87.33p 88.00p 181974
02/10/2019 88.80p 89.11p 87.31p 87.50p 632035
01/10/2019 89.00p 89.09p 87.90p 88.20p 507006
30/09/2019 87.10p 89.09p 87.10p 88.40p 1824553
27/09/2019 87.30p 87.60p 86.75p 87.50p 1112008
26/09/2019 87.20p 87.60p 87.00p 87.00p 576036
25/09/2019 87.10p 87.89p 86.06p 87.00p 584784
24/09/2019 88.30p 88.49p 86.00p 86.20p 419611
23/09/2019 87.90p 88.70p 87.70p 88.30p 485982
20/09/2019 87.80p 88.90p 87.50p 87.50p 936739
19/09/2019 87.90p 88.90p 87.30p 88.50p 1377559
18/09/2019 87.10p 88.85p 86.30p 87.50p 467501
17/09/2019 87.00p 87.00p 86.10p 86.60p 172312
16/09/2019 87.90p 88.20p 82.43p 85.80p 398538
13/09/2019 87.60p 88.70p 87.45p 88.40p 299551
12/09/2019 87.60p 88.00p 86.50p 88.00p 731564
11/09/2019 87.20p 88.00p 87.20p 87.50p 405296
10/09/2019 87.20p 87.67p 87.00p 87.30p 416787
09/09/2019 87.30p 87.80p 86.90p 87.40p 227648
06/09/2019 88.00p 88.00p 87.20p 87.70p 262907
05/09/2019 86.70p 87.60p 86.53p 87.30p 417708
04/09/2019 87.60p 87.70p 85.51p 87.40p 406525
03/09/2019 87.70p 87.70p 86.30p 86.30p 197793
02/09/2019 87.70p 87.70p 86.71p 87.70p 358773
30/08/2019 86.00p 87.70p 86.00p 87.40p 392139
29/08/2019 87.60p 87.70p 87.08p 87.70p 265604
28/08/2019 87.70p 87.70p 86.73p 86.90p 365551
27/08/2019 86.80p 87.60p 86.00p 87.50p 544376
23/08/2019 86.70p 87.00p 85.41p 87.00p 398030
22/08/2019 84.90p 86.70p 83.48p 86.70p 560132
21/08/2019 85.10p 85.40p 84.54p 85.10p 368519
20/08/2019 86.40p 86.90p 85.00p 85.70p 610935
19/08/2019 87.70p 87.70p 86.59p 86.90p 268359
16/08/2019 87.50p 87.70p 85.82p 86.90p 285199
15/08/2019 87.80p 88.60p 86.00p 86.70p 530303
14/08/2019 88.30p 88.70p 87.70p 88.10p 347843
13/08/2019 88.80p 88.80p 87.30p 88.50p 376750
12/08/2019 88.80p 88.88p 88.14p 88.30p 487615
09/08/2019 88.90p 88.90p 88.35p 88.80p 323340
08/08/2019 87.50p 88.89p 87.47p 88.60p 202305
07/08/2019 85.70p 87.70p 85.19p 87.20p 554404
06/08/2019 85.80p 86.40p 84.83p 86.30p 949577
05/08/2019 86.10p 86.90p 84.80p 85.20p 576540
02/08/2019 88.20p 88.59p 85.99p 86.00p 431551
01/08/2019 88.00p 89.00p 87.24p 88.00p 1433670
31/07/2019 87.90p 88.70p 87.03p 87.70p 504316
30/07/2019 88.40p 88.70p 87.05p 88.10p 678006
29/07/2019 89.70p 89.70p 88.12p 88.50p 338874
26/07/2019 89.30p 89.70p 88.48p 89.30p 385206
25/07/2019 89.40p 90.32p 88.50p 89.00p 1301822
24/07/2019 92.10p 92.10p 87.53p 89.80p 778983
23/07/2019 92.10p 92.10p 91.07p 92.00p 338317
22/07/2019 92.20p 92.20p 90.92p 92.10p 298663
19/07/2019 91.30p 93.80p 91.24p 92.10p 444006
18/07/2019 93.10p 93.71p 91.00p 91.80p 519845
17/07/2019 94.10p 94.11p 93.30p 93.90p 460878
16/07/2019 93.20p 93.97p 93.19p 93.80p 355773
15/07/2019 93.10p 94.00p 93.10p 93.80p 358617
12/07/2019 93.40p 94.00p 93.10p 93.70p 333415
11/07/2019 93.60p 94.80p 93.40p 93.40p 336465
10/07/2019 94.00p 94.60p 93.40p 94.30p 525646
09/07/2019 94.80p 94.80p 93.72p 94.70p 341462
08/07/2019 94.10p 95.03p 93.80p 94.80p 294529
05/07/2019 95.30p 95.30p 94.03p 94.40p 392122
04/07/2019 95.70p 95.70p 94.00p 95.40p 219940
03/07/2019 93.70p 95.50p 93.70p 95.30p 460014
02/07/2019 94.90p 95.10p 93.70p 94.10p 390057
01/07/2019 95.00p 95.00p 93.68p 94.20p 777217
28/06/2019 94.40p 94.99p 94.00p 94.20p 269818
27/06/2019 94.30p 95.00p 94.30p 94.50p 153982
26/06/2019 94.90p 94.90p 94.20p 94.60p 278128
25/06/2019 94.60p 95.00p 94.10p 95.00p 301111
24/06/2019 96.00p 96.00p 93.90p 94.60p 566181
21/06/2019 95.30p 96.00p 94.10p 94.10p 547441
20/06/2019 95.00p 96.00p 94.14p 95.90p 520054
19/06/2019 94.90p 94.90p 93.44p 94.90p 472003
18/06/2019 94.30p 94.50p 93.44p 94.50p 304851
17/06/2019 95.20p 95.60p 92.29p 94.20p 508767
14/06/2019 95.60p 95.70p 94.52p 95.00p 261247
13/06/2019 95.40p 96.05p 94.30p 94.50p 326301
12/06/2019 94.90p 95.80p 94.60p 95.40p 309609
11/06/2019 96.30p 96.30p 94.90p 95.10p 353009
10/06/2019 96.00p 96.30p 95.60p 95.60p 357624
07/06/2019 94.60p 96.00p 94.34p 96.00p 469472
06/06/2019 93.50p 94.70p 93.50p 94.50p 236993
05/06/2019 93.70p 94.55p 93.02p 94.00p 405258
04/06/2019 92.20p 93.40p 92.20p 93.30p 383779
03/06/2019 92.00p 93.31p 92.00p 92.70p 373238
31/05/2019 94.70p 94.70p 92.30p 92.80p 487416
30/05/2019 93.80p 94.33p 93.00p 93.00p 338042
29/05/2019 93.70p 94.40p 93.20p 93.70p 512000
28/05/2019 91.50p 96.30p 91.50p 96.30p 1167381
24/05/2019 91.50p 92.85p 91.50p 92.40p 530947
23/05/2019 92.40p 93.45p 91.60p 92.20p 291714
22/05/2019 93.30p 93.62p 92.50p 92.50p 316840
21/05/2019 92.50p 93.50p 92.20p 93.30p 412658
20/05/2019 93.60p 93.60p 92.42p 92.50p 357775
17/05/2019 93.60p 93.66p 92.54p 93.60p 420811
16/05/2019 92.00p 93.60p 92.00p 93.40p 532750
15/05/2019 93.00p 93.77p 92.60p 93.00p 515709
14/05/2019 93.10p 93.50p 92.30p 93.30p 399004
13/05/2019 92.00p 93.13p 92.00p 92.90p 504131
10/05/2019 92.80p 93.19p 92.00p 92.30p 320141
09/05/2019 93.00p 93.20p 91.70p 92.50p 1385501
08/05/2019 92.40p 93.15p 91.85p 93.10p 370677
07/05/2019 91.90p 92.50p 91.61p 92.00p 574583
03/05/2019 92.00p 92.47p 91.40p 92.10p 394593
02/05/2019 91.50p 92.00p 91.18p 91.90p 467303
01/05/2019 91.00p 91.50p 89.99p 91.00p 281890
30/04/2019 91.20p 91.67p 90.28p 91.50p 771440
29/04/2019 90.00p 91.40p 90.00p 90.60p 454728
26/04/2019 90.90p 91.65p 90.12p 90.50p 415264
25/04/2019 91.40p 91.50p 90.03p 90.30p 634201
24/04/2019 91.40p 91.51p 90.20p 90.30p 524274

*Close Price adjusted for both dividends and splits