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
23/04/2019 90.90p 91.50p 90.77p 91.30p 925154
18/04/2019 91.40p 91.52p 90.80p 91.20p 460464
17/04/2019 91.30p 91.54p 90.35p 91.20p 425629
16/04/2019 90.50p 91.69p 90.24p 90.80p 1050133
15/04/2019 90.90p 91.73p 89.39p 90.90p 784526
12/04/2019 90.60p 91.09p 90.23p 90.80p 1052250
11/04/2019 90.60p 90.93p 90.10p 90.50p 577893
10/04/2019 90.20p 90.60p 89.50p 90.10p 1240147
09/04/2019 90.20p 90.83p 89.46p 90.30p 858059
08/04/2019 90.50p 90.99p 90.20p 90.60p 709606
05/04/2019 90.60p 90.60p 89.91p 90.50p 289534
04/04/2019 90.60p 90.71p 90.30p 90.60p 739628
03/04/2019 90.60p 91.35p 90.20p 91.00p 670035
02/04/2019 90.60p 90.94p 89.90p 90.60p 907815
01/04/2019 90.90p 90.94p 89.78p 90.60p 441887
29/03/2019 89.50p 90.87p 89.20p 90.10p 413299
28/03/2019 89.40p 89.90p 88.92p 89.60p 448066
27/03/2019 89.50p 89.50p 88.00p 89.30p 507116
26/03/2019 88.50p 89.03p 87.63p 88.50p 444578
25/03/2019 90.00p 90.00p 87.30p 88.40p 585455
22/03/2019 90.60p 90.60p 88.80p 89.30p 680540
21/03/2019 89.80p 90.81p 89.60p 89.90p 860939
20/03/2019 90.00p 90.80p 90.00p 90.10p 590561
19/03/2019 90.00p 90.40p 89.61p 90.30p 456807
18/03/2019 89.50p 90.00p 89.10p 89.80p 517036
15/03/2019 89.50p 89.60p 88.80p 89.60p 666226
14/03/2019 88.30p 89.40p 88.11p 89.40p 405990
13/03/2019 87.60p 88.90p 87.50p 88.90p 359607
12/03/2019 87.90p 88.20p 86.61p 87.80p 618207
11/03/2019 87.10p 88.31p 87.10p 87.40p 436804
08/03/2019 88.00p 88.17p 87.60p 87.90p 358255
07/03/2019 87.90p 88.13p 87.00p 87.80p 554939
06/03/2019 88.00p 88.13p 87.09p 87.70p 470911
05/03/2019 87.50p 88.25p 87.20p 87.30p 1443533
04/03/2019 88.00p 88.14p 87.89p 87.90p 409744
01/03/2019 88.00p 88.10p 87.30p 88.00p 696901
28/02/2019 88.20p 88.20p 87.00p 87.50p 815119
27/02/2019 88.00p 88.40p 87.80p 88.20p 346867
26/02/2019 88.80p 88.80p 88.04p 88.10p 415453
25/02/2019 88.80p 89.54p 88.50p 88.70p 545756
22/02/2019 89.20p 89.60p 88.86p 89.10p 885532
21/02/2019 90.00p 90.00p 89.22p 89.30p 376349
20/02/2019 89.30p 90.00p 89.20p 89.50p 450178
19/02/2019 91.20p 91.20p 89.40p 89.40p 457230
18/02/2019 91.10p 91.79p 90.21p 91.00p 767917
15/02/2019 90.20p 91.40p 90.20p 90.60p 1080047
14/02/2019 91.40p 91.40p 90.40p 91.20p 476398
13/02/2019 93.00p 93.00p 90.46p 91.00p 651685
12/02/2019 92.00p 92.90p 92.00p 92.70p 405718
11/02/2019 92.70p 93.30p 92.10p 93.30p 561826
08/02/2019 91.80p 92.50p 91.60p 92.50p 493766
07/02/2019 91.50p 92.21p 91.30p 92.00p 1184330
06/02/2019 91.30p 92.04p 91.00p 91.30p 490075
05/02/2019 92.30p 92.60p 91.62p 91.70p 654830
04/02/2019 91.00p 92.30p 89.52p 92.30p 771405
01/02/2019 91.50p 91.50p 89.30p 90.50p 842127
31/01/2019 90.40p 91.70p 89.60p 91.00p 845503
30/01/2019 88.00p 91.60p 88.00p 91.20p 669352
29/01/2019 88.20p 90.94p 88.20p 90.20p 538284
28/01/2019 86.90p 89.00p 86.90p 88.70p 770934
25/01/2019 87.10p 87.60p 85.31p 87.10p 670459
24/01/2019 86.10p 87.20p 85.56p 86.20p 679290
23/01/2019 85.30p 86.90p 85.30p 86.40p 926346
22/01/2019 86.00p 86.80p 85.70p 85.80p 1473198
21/01/2019 86.20p 87.28p 85.56p 86.40p 1721123
18/01/2019 82.00p 86.00p 82.00p 85.70p 3230235
17/01/2019 82.50p 83.20p 81.48p 82.00p 1071857
16/01/2019 81.20p 83.80p 79.97p 82.90p 822888
15/01/2019 78.50p 81.30p 78.50p 80.30p 682064
14/01/2019 79.20p 79.20p 78.17p 78.90p 2043026
11/01/2019 78.30p 79.27p 77.90p 78.90p 828207
10/01/2019 78.70p 79.50p 78.10p 78.10p 4005388
09/01/2019 79.50p 79.52p 78.80p 78.80p 622908
08/01/2019 79.30p 80.00p 77.90p 79.30p 904710
07/01/2019 80.00p 80.00p 78.70p 79.30p 853325
04/01/2019 78.80p 79.36p 77.90p 78.10p 1281227
03/01/2019 82.60p 82.60p 78.84p 79.00p 905503
02/01/2019 81.10p 81.90p 80.40p 80.60p 536348
31/12/2018 81.50p 81.66p 81.00p 81.30p 230700
28/12/2018 83.00p 83.00p 81.30p 81.50p 474230
27/12/2018 82.20p 83.50p 82.00p 82.30p 384724
24/12/2018 83.30p 83.30p 82.13p 82.90p 199539
21/12/2018 83.00p 83.60p 82.50p 82.50p 1145909
20/12/2018 86.00p 86.00p 83.00p 83.70p 722107
19/12/2018 84.40p 84.40p 83.20p 83.80p 578870
18/12/2018 84.20p 84.33p 83.20p 83.50p 1093782
17/12/2018 85.00p 85.00p 83.29p 83.50p 788423
14/12/2018 84.50p 84.94p 83.60p 83.90p 568560
13/12/2018 84.80p 85.40p 84.44p 84.90p 578748
12/12/2018 86.50p 86.50p 83.77p 85.40p 810803
11/12/2018 85.20p 87.52p 84.50p 85.30p 643269
10/12/2018 88.50p 88.50p 85.10p 85.10p 504152
07/12/2018 87.00p 88.02p 86.11p 87.90p 320664
06/12/2018 87.80p 88.20p 86.00p 88.20p 777713
05/12/2018 88.00p 88.10p 86.09p 88.00p 415175
04/12/2018 86.90p 88.10p 86.00p 88.00p 769561
03/12/2018 88.30p 88.63p 86.70p 86.80p 569219
30/11/2018 88.00p 89.20p 87.60p 88.00p 744903
29/11/2018 88.90p 89.23p 87.31p 88.90p 543546
28/11/2018 89.20p 89.20p 88.90p 89.00p 1011363
27/11/2018 88.70p 89.24p 88.52p 89.20p 305066
26/11/2018 88.80p 89.20p 88.50p 88.70p 251840
23/11/2018 88.70p 89.00p 88.50p 88.90p 497907
22/11/2018 89.00p 89.03p 87.70p 88.60p 653246
21/11/2018 89.00p 89.14p 88.67p 89.00p 1013129
20/11/2018 89.00p 89.61p 88.40p 89.00p 595294
19/11/2018 89.00p 89.05p 87.31p 88.60p 515277
16/11/2018 88.40p 89.67p 88.20p 89.00p 435792
15/11/2018 88.80p 89.70p 88.10p 88.90p 480106
14/11/2018 90.80p 91.00p 88.96p 89.40p 492103
13/11/2018 91.50p 91.64p 89.00p 89.30p 280182
12/11/2018 90.00p 91.63p 90.00p 91.20p 674514
09/11/2018 90.70p 91.96p 90.60p 90.90p 499512
08/11/2018 91.50p 91.50p 90.29p 91.00p 359562
07/11/2018 90.60p 91.64p 89.70p 90.00p 473192
06/11/2018 91.80p 91.80p 90.00p 90.50p 403389
05/11/2018 91.00p 92.00p 90.60p 91.10p 310955
02/11/2018 92.50p 92.50p 91.20p 91.20p 403859
01/11/2018 91.60p 92.00p 90.90p 91.50p 530034
31/10/2018 92.50p 93.80p 90.50p 91.00p 681352
30/10/2018 91.80p 92.40p 90.76p 92.10p 535715
29/10/2018 88.30p 91.50p 88.20p 90.40p 292986
26/10/2018 89.50p 89.79p 88.20p 89.50p 415742
25/10/2018 88.30p 89.34p 87.20p 89.20p 472282
24/10/2018 89.60p 89.76p 88.40p 88.80p 283817
23/10/2018 88.60p 89.39p 88.60p 89.30p 268449
22/10/2018 89.60p 89.76p 89.17p 89.60p 604264
19/10/2018 89.50p 89.71p 88.58p 89.70p 1164737
18/10/2018 88.90p 89.64p 88.50p 89.50p 476105
17/10/2018 89.50p 89.69p 88.30p 89.50p 413399
16/10/2018 87.90p 89.52p 87.60p 88.20p 495138
15/10/2018 88.60p 89.65p 87.49p 88.00p 683992
12/10/2018 87.00p 89.00p 87.00p 88.40p 402713
11/10/2018 89.00p 89.58p 86.80p 86.80p 336466
10/10/2018 89.00p 90.48p 89.00p 89.20p 481258
09/10/2018 87.00p 90.30p 86.90p 89.00p 948482
08/10/2018 87.90p 89.09p 86.80p 86.90p 368783
05/10/2018 88.80p 90.00p 87.30p 87.30p 423947
04/10/2018 88.70p 90.05p 88.60p 88.60p 321357
03/10/2018 90.20p 90.20p 89.40p 89.60p 521528
02/10/2018 90.10p 90.59p 88.90p 88.90p 475323
01/10/2018 90.10p 91.04p 90.10p 90.10p 307100
28/09/2018 91.80p 91.80p 90.02p 90.20p 1779044
27/09/2018 91.00p 92.60p 90.40p 90.40p 519426
26/09/2018 92.00p 92.50p 91.01p 91.90p 202306
25/09/2018 92.80p 92.80p 90.50p 90.50p 642714
24/09/2018 92.40p 92.80p 90.80p 90.80p 404813
21/09/2018 91.70p 92.80p 91.55p 92.30p 532907
20/09/2018 91.00p 93.00p 91.00p 92.00p 364925
19/09/2018 91.70p 93.20p 90.60p 90.60p 934794
18/09/2018 92.00p 93.50p 91.70p 91.70p 177252
17/09/2018 93.00p 93.60p 93.00p 93.10p 219233
14/09/2018 92.00p 93.50p 92.00p 93.10p 276141
13/09/2018 93.20p 94.02p 92.00p 92.50p 318194
12/09/2018 94.00p 94.70p 92.30p 94.00p 347532
11/09/2018 96.00p 96.00p 93.00p 94.00p 483890
10/09/2018 95.00p 96.50p 94.70p 94.80p 1619274
07/09/2018 96.50p 96.50p 94.60p 96.00p 419089
06/09/2018 96.00p 96.39p 95.20p 95.50p 351245
05/09/2018 96.20p 96.20p 95.40p 95.50p 310554
04/09/2018 95.90p 96.00p 95.41p 95.70p 328583
03/09/2018 95.90p 96.00p 95.00p 95.00p 368815
31/08/2018 95.30p 96.26p 94.60p 94.70p 468189
30/08/2018 96.20p 96.20p 94.40p 96.00p 239793
29/08/2018 96.70p 96.70p 95.60p 96.20p 313458
28/08/2018 95.00p 96.70p 95.00p 96.60p 235388
24/08/2018 95.00p 96.40p 95.00p 96.00p 96262
23/08/2018 95.60p 96.40p 95.60p 96.00p 145731
22/08/2018 96.00p 96.50p 95.50p 95.50p 156660
21/08/2018 94.00p 96.10p 94.00p 96.00p 331733
20/08/2018 94.40p 95.80p 94.40p 95.60p 262434
17/08/2018 93.80p 96.50p 93.80p 94.40p 273245
16/08/2018 94.70p 95.26p 94.00p 94.20p 277531
15/08/2018 96.50p 96.60p 95.30p 95.60p 250456
14/08/2018 96.20p 96.60p 95.40p 96.60p 257297
13/08/2018 96.20p 96.60p 95.44p 96.40p 173229
10/08/2018 95.30p 96.60p 95.30p 96.30p 395175
09/08/2018 95.00p 96.60p 95.00p 95.90p 227813
08/08/2018 94.50p 96.30p 94.50p 96.00p 448779
07/08/2018 95.40p 96.00p 93.50p 96.00p 657147
06/08/2018 94.40p 95.49p 94.30p 94.50p 296335
03/08/2018 94.60p 94.80p 94.20p 94.40p 143515
02/08/2018 94.60p 95.10p 94.40p 94.80p 289599
01/08/2018 94.00p 95.03p 94.00p 95.00p 179107
31/07/2018 94.00p 95.00p 93.90p 93.90p 304432
30/07/2018 94.90p 95.34p 93.50p 93.50p 391445
27/07/2018 94.50p 95.09p 94.00p 94.20p 228388
26/07/2018 94.80p 95.30p 94.50p 94.50p 294338
25/07/2018 96.60p 96.60p 94.60p 94.60p 312123
24/07/2018 95.00p 97.00p 95.00p 96.80p 322086
23/07/2018 96.10p 96.60p 95.93p 96.30p 183147
20/07/2018 95.20p 96.70p 95.20p 96.70p 306698
19/07/2018 95.00p 96.00p 94.70p 94.70p 370512
18/07/2018 93.90p 96.00p 93.90p 95.40p 424189
17/07/2018 93.50p 94.60p 93.50p 94.00p 288562
16/07/2018 94.30p 95.60p 94.02p 94.60p 271973
13/07/2018 94.00p 95.58p 93.97p 94.20p 319251
12/07/2018 94.20p 94.70p 94.00p 94.00p 353926
11/07/2018 94.20p 94.80p 94.17p 94.30p 345096
10/07/2018 94.10p 94.90p 93.80p 93.80p 334484

*Close Price adjusted for both dividends and splits