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
09/07/2018 94.10p 95.00p 94.10p 94.80p 423379
06/07/2018 93.00p 94.41p 93.00p 94.10p 222581
05/07/2018 94.00p 94.30p 93.24p 94.00p 380823
04/07/2018 94.10p 94.10p 93.15p 93.70p 311965
03/07/2018 94.50p 94.50p 92.80p 92.80p 304523
02/07/2018 93.90p 94.50p 93.00p 94.40p 490126
29/06/2018 95.80p 95.80p 93.10p 93.10p 615793
28/06/2018 95.00p 95.50p 94.80p 94.90p 339584
27/06/2018 95.00p 96.40p 95.00p 96.30p 558145
26/06/2018 95.90p 97.00p 95.60p 97.00p 452855
25/06/2018 95.00p 96.74p 95.00p 96.30p 342099
22/06/2018 94.50p 96.50p 94.50p 96.50p 372121
21/06/2018 95.50p 96.30p 95.50p 95.80p 255060
20/06/2018 95.50p 96.40p 95.43p 95.70p 306068
19/06/2018 95.30p 96.20p 95.30p 95.50p 327216
18/06/2018 96.00p 96.18p 94.65p 95.60p 364620
15/06/2018 95.70p 95.94p 94.90p 95.90p 401295
14/06/2018 94.50p 95.60p 94.10p 94.20p 399376
13/06/2018 95.80p 96.10p 94.70p 94.70p 437551
12/06/2018 95.90p 96.24p 94.66p 95.50p 314579
11/06/2018 96.50p 96.50p 95.10p 95.50p 328259
08/06/2018 94.90p 96.51p 94.90p 95.10p 339861
07/06/2018 95.20p 96.40p 95.00p 95.00p 349514
06/06/2018 95.60p 96.66p 94.90p 96.20p 410902
05/06/2018 96.50p 96.60p 95.10p 96.20p 447364
04/06/2018 96.30p 97.00p 95.10p 97.00p 798246
01/06/2018 94.70p 96.30p 94.20p 96.30p 597914
31/05/2018 94.00p 95.00p 93.74p 94.20p 373741
30/05/2018 92.60p 94.50p 92.60p 94.50p 240838
29/05/2018 93.50p 94.40p 92.60p 93.70p 570105
25/05/2018 93.00p 95.00p 92.80p 93.40p 291224
24/05/2018 93.40p 95.00p 93.00p 93.00p 433305
23/05/2018 94.70p 95.42p 93.30p 93.30p 342835
22/05/2018 95.40p 96.00p 94.50p 95.30p 371733
21/05/2018 96.10p 96.10p 95.20p 95.70p 416808
18/05/2018 96.00p 96.00p 94.98p 95.60p 335081
17/05/2018 95.90p 96.20p 95.00p 95.50p 349209
16/05/2018 95.00p 96.98p 95.00p 96.50p 449839
15/05/2018 95.40p 96.79p 95.00p 96.00p 425973
14/05/2018 95.10p 96.50p 95.10p 95.60p 575564
11/05/2018 95.40p 96.60p 95.20p 96.20p 493033
10/05/2018 96.50p 96.50p 94.80p 95.00p 557492
09/05/2018 96.80p 96.80p 95.80p 96.20p 437250
08/05/2018 96.60p 97.00p 96.00p 96.60p 1017277
04/05/2018 95.50p 96.60p 95.31p 96.50p 676980
03/05/2018 95.90p 96.00p 94.90p 95.90p 289187
02/05/2018 95.00p 96.72p 94.80p 95.30p 506010
01/05/2018 95.00p 95.49p 94.50p 94.70p 434785
30/04/2018 94.50p 94.90p 93.11p 94.00p 585527
27/04/2018 93.40p 94.20p 93.00p 94.00p 603578
26/04/2018 94.10p 94.49p 93.00p 93.30p 350024
25/04/2018 93.20p 94.38p 93.20p 93.80p 354787
24/04/2018 94.00p 94.50p 93.90p 94.20p 444471
23/04/2018 94.00p 94.20p 93.40p 94.20p 469175
20/04/2018 93.90p 94.00p 93.20p 93.70p 329560
19/04/2018 93.20p 93.96p 93.00p 93.00p 318164
18/04/2018 92.30p 93.92p 92.30p 93.50p 638097
17/04/2018 92.80p 93.30p 91.87p 93.00p 388779
16/04/2018 93.20p 93.30p 91.74p 93.30p 423633
13/04/2018 91.50p 93.30p 91.50p 92.20p 373193
12/04/2018 91.80p 92.90p 91.80p 92.80p 588647
11/04/2018 92.00p 93.00p 91.20p 92.00p 614812
10/04/2018 92.50p 93.00p 92.00p 92.30p 739813
09/04/2018 91.70p 92.50p 91.60p 92.50p 435675
06/04/2018 91.20p 92.20p 91.03p 92.20p 542472
05/04/2018 91.00p 91.50p 89.85p 90.90p 376461
04/04/2018 88.80p 90.80p 88.80p 90.80p 597595
03/04/2018 89.90p 90.60p 89.10p 90.60p 556544
29/03/2018 89.30p 90.15p 88.87p 89.70p 833949
28/03/2018 89.00p 89.90p 88.60p 89.50p 1412631
27/03/2018 90.30p 90.50p 88.80p 89.10p 688465
26/03/2018 89.50p 90.15p 88.40p 89.00p 1450283
23/03/2018 88.60p 89.55p 87.90p 87.90p 823403
22/03/2018 92.10p 92.10p 88.90p 88.90p 520504
21/03/2018 93.40p 93.40p 90.80p 90.80p 470269
20/03/2018 93.10p 93.20p 92.15p 92.70p 280628
19/03/2018 92.80p 93.20p 91.90p 92.50p 451043
16/03/2018 93.00p 93.10p 92.00p 92.00p 760067
15/03/2018 93.80p 93.80p 91.40p 92.80p 697285
14/03/2018 94.10p 94.29p 93.10p 93.40p 764053
13/03/2018 93.20p 94.24p 93.10p 94.00p 369843
12/03/2018 94.70p 94.70p 92.59p 93.90p 427008
09/03/2018 94.70p 94.70p 93.10p 93.70p 1044303
08/03/2018 94.50p 94.70p 93.80p 93.90p 807677
07/03/2018 94.20p 94.20p 93.19p 93.90p 511573
06/03/2018 93.90p 94.30p 93.40p 93.80p 301786
05/03/2018 93.00p 95.14p 92.90p 93.70p 569358
02/03/2018 92.50p 93.00p 92.40p 92.40p 377897
01/03/2018 93.00p 93.50p 91.60p 92.70p 460881
28/02/2018 93.50p 93.50p 91.90p 92.90p 395692
27/02/2018 92.00p 93.50p 92.00p 93.10p 622915
26/02/2018 92.90p 93.30p 92.75p 93.30p 274105
23/02/2018 92.80p 93.10p 92.60p 92.80p 248359
22/02/2018 92.50p 92.70p 91.56p 92.70p 466536
21/02/2018 92.90p 93.17p 92.00p 92.70p 454091
20/02/2018 93.20p 93.30p 91.50p 91.60p 333717
19/02/2018 93.50p 93.50p 93.10p 93.20p 407523
16/02/2018 93.50p 93.50p 92.50p 93.10p 781473
15/02/2018 93.30p 93.30p 92.81p 93.30p 409315
14/02/2018 93.50p 93.50p 92.10p 92.80p 342536
13/02/2018 93.30p 93.30p 92.60p 93.20p 352434
12/02/2018 93.30p 93.36p 92.50p 92.80p 472046
09/02/2018 92.40p 93.10p 92.10p 93.00p 496943
08/02/2018 93.00p 93.50p 92.00p 92.50p 566384
07/02/2018 91.70p 93.20p 91.70p 92.10p 3642893
06/02/2018 93.00p 93.00p 90.80p 90.80p 601729
05/02/2018 93.20p 93.80p 92.60p 93.00p 678714
02/02/2018 93.00p 93.88p 93.00p 93.00p 526878
01/02/2018 93.90p 94.39p 93.00p 93.70p 458125
31/01/2018 93.00p 94.20p 93.00p 94.00p 576541
30/01/2018 94.50p 94.74p 92.50p 93.70p 813335
29/01/2018 96.20p 96.68p 94.50p 94.50p 744069
26/01/2018 97.00p 97.00p 95.30p 95.60p 418355
25/01/2018 95.80p 97.00p 95.63p 96.90p 513330
24/01/2018 96.50p 96.70p 95.40p 96.20p 556796
23/01/2018 96.50p 97.00p 95.50p 95.50p 450450
22/01/2018 96.00p 97.00p 95.78p 97.00p 402377
19/01/2018 95.60p 96.00p 94.80p 95.90p 393350
18/01/2018 95.50p 95.60p 95.00p 95.50p 325970
17/01/2018 95.30p 95.60p 94.60p 95.00p 1409340
16/01/2018 94.60p 95.90p 94.60p 95.00p 1273871
15/01/2018 95.50p 95.50p 93.82p 94.40p 378422
12/01/2018 94.50p 95.50p 94.41p 95.00p 462214
11/01/2018 94.20p 95.50p 94.20p 94.70p 490881
10/01/2018 95.00p 95.30p 94.30p 94.90p 402021
09/01/2018 95.00p 95.00p 93.90p 94.90p 488045
08/01/2018 94.70p 95.00p 94.00p 94.30p 514448
05/01/2018 94.10p 95.40p 93.46p 95.40p 470760
04/01/2018 94.00p 94.20p 93.00p 94.20p 357235
03/01/2018 93.40p 93.97p 92.70p 93.10p 402252
02/01/2018 93.00p 93.40p 92.49p 92.80p 248544
29/12/2017 92.00p 93.25p 92.00p 93.25p 157440
28/12/2017 92.50p 92.50p 91.95p 92.50p 184678
27/12/2017 91.75p 92.75p 91.22p 92.25p 302443
22/12/2017 91.75p 91.75p 91.00p 91.00p 63581
21/12/2017 91.25p 91.75p 91.21p 91.75p 329267
20/12/2017 91.25p 91.25p 90.25p 91.00p 489389
19/12/2017 90.50p 91.00p 90.00p 91.00p 316978
18/12/2017 90.50p 90.50p 89.42p 90.50p 464997
15/12/2017 90.00p 90.19p 88.50p 90.00p 1171843
14/12/2017 91.25p 91.25p 89.50p 90.00p 247760
13/12/2017 91.00p 91.40p 90.50p 90.50p 416334
12/12/2017 91.50p 91.59p 91.13p 91.50p 401077
11/12/2017 91.50p 92.00p 90.88p 92.00p 477391
08/12/2017 91.25p 92.00p 90.00p 91.00p 405324
07/12/2017 91.00p 91.25p 91.00p 91.25p 270741
06/12/2017 91.00p 91.26p 90.00p 90.75p 263647
05/12/2017 91.00p 91.28p 90.25p 91.25p 413447
04/12/2017 90.75p 91.37p 90.25p 91.00p 673678
01/12/2017 91.25p 91.30p 90.00p 90.50p 380401
30/11/2017 91.00p 91.25p 90.51p 91.25p 388056
29/11/2017 90.75p 91.37p 90.50p 91.25p 376312
28/11/2017 91.00p 91.37p 89.75p 90.25p 247228
27/11/2017 90.50p 91.25p 90.00p 90.75p 454180
24/11/2017 90.50p 91.50p 90.00p 90.00p 325691
23/11/2017 90.00p 91.25p 90.00p 90.00p 252343
22/11/2017 91.25p 91.42p 90.00p 90.00p 608245
21/11/2017 91.00p 91.39p 90.82p 91.00p 289794
20/11/2017 91.00p 91.00p 90.00p 90.00p 184423
17/11/2017 90.00p 91.25p 89.89p 90.00p 645199
16/11/2017 90.75p 91.24p 89.50p 90.00p 442854
15/11/2017 91.25p 91.50p 90.50p 90.50p 716044
14/11/2017 91.50p 91.50p 90.81p 91.00p 317134
13/11/2017 91.25p 91.50p 90.75p 91.00p 603260
10/11/2017 91.75p 91.87p 90.75p 91.50p 459788
09/11/2017 91.25p 91.75p 90.70p 90.75p 295796
08/11/2017 91.75p 91.89p 91.00p 91.75p 304322
07/11/2017 91.75p 91.79p 91.50p 91.50p 672287
06/11/2017 91.50p 91.87p 91.50p 91.50p 399797
03/11/2017 91.75p 91.87p 91.50p 91.75p 298498
02/11/2017 91.75p 91.89p 91.27p 91.75p 336103
01/11/2017 91.25p 91.75p 90.75p 91.75p 399054
31/10/2017 91.75p 91.94p 91.50p 91.75p 502719
30/10/2017 91.75p 91.75p 91.25p 91.75p 599491
27/10/2017 91.25p 92.00p 90.75p 92.00p 481817
26/10/2017 92.00p 92.12p 91.50p 91.75p 500226
25/10/2017 92.25p 92.25p 91.00p 92.00p 249062
24/10/2017 92.00p 92.00p 90.70p 91.75p 403466
23/10/2017 91.00p 92.37p 91.00p 91.50p 459503
20/10/2017 91.00p 92.25p 91.00p 91.25p 557248
19/10/2017 92.00p 92.05p 91.00p 92.00p 612314
18/10/2017 91.75p 92.00p 91.00p 91.75p 224700
17/10/2017 90.50p 91.75p 90.50p 91.75p 492493
16/10/2017 90.50p 91.75p 90.50p 91.25p 222282
13/10/2017 91.00p 92.00p 90.75p 90.75p 541667
12/10/2017 91.00p 91.75p 90.75p 91.75p 21915
11/10/2017 91.50p 92.25p 91.00p 91.00p 187377
10/10/2017 92.00p 92.75p 91.25p 91.75p 63452
09/10/2017 91.50p 91.75p 91.00p 91.00p 87487
06/10/2017 92.50p 92.50p 91.00p 91.25p 74610
05/10/2017 92.00p 92.25p 91.50p 91.75p 58380
04/10/2017 92.25p 92.25p 91.50p 91.75p 35852
03/10/2017 92.25p 92.25p 91.75p 92.00p 85563
02/10/2017 92.00p 92.25p 91.50p 92.25p 65677
29/09/2017 92.00p 92.00p 91.00p 91.75p 213389
28/09/2017 92.00p 92.00p 91.50p 92.00p 145927
27/09/2017 92.50p 92.50p 91.50p 91.50p 130333
26/09/2017 91.75p 92.50p 91.50p 91.75p 108734
25/09/2017 92.75p 92.75p 91.75p 92.25p 83760
22/09/2017 92.25p 92.75p 91.50p 91.75p 118549

*Close Price adjusted for both dividends and splits