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
21/09/2017 91.50p 92.50p 91.50p 91.75p 148854
20/09/2017 91.00p 91.50p 90.75p 91.50p 127874
19/09/2017 90.75p 91.25p 90.50p 90.75p 97750
18/09/2017 90.25p 91.25p 90.25p 90.75p 235430
15/09/2017 90.75p 92.00p 89.25p 92.00p 959761
14/09/2017 90.75p 90.75p 89.50p 90.50p 151584
13/09/2017 89.50p 90.75p 89.50p 90.25p 161806
12/09/2017 90.00p 90.75p 89.50p 89.75p 173877
11/09/2017 89.75p 90.25p 89.50p 90.00p 272093
08/09/2017 90.00p 90.00p 89.25p 89.75p 76384
07/09/2017 90.00p 90.00p 89.00p 89.25p 68478
06/09/2017 90.00p 90.00p 89.00p 89.75p 105814
05/09/2017 90.25p 90.50p 89.00p 89.25p 55642
04/09/2017 90.50p 90.50p 89.50p 90.00p 73136
01/09/2017 90.25p 90.50p 90.00p 90.00p 65434
31/08/2017 89.75p 90.25p 89.00p 90.25p 148353
30/08/2017 88.50p 89.50p 88.25p 89.00p 63438
29/08/2017 89.25p 89.75p 88.50p 89.25p 111217
25/08/2017 90.00p 90.50p 89.25p 89.25p 78344
24/08/2017 90.25p 91.00p 90.00p 90.00p 9077
23/08/2017 90.50p 91.00p 90.50p 90.75p 75446
22/08/2017 90.50p 91.00p 90.25p 90.50p 52957
21/08/2017 90.00p 91.00p 89.25p 89.50p 114282
18/08/2017 90.00p 90.50p 89.50p 89.75p 91396
17/08/2017 90.75p 90.75p 89.25p 89.50p 100800
16/08/2017 91.25p 91.50p 90.25p 90.25p 181493
15/08/2017 91.00p 91.50p 90.25p 90.50p 233278
14/08/2017 90.25p 91.50p 90.25p 91.00p 116640
11/08/2017 90.25p 91.00p 90.25p 91.00p 133081
10/08/2017 91.00p 91.75p 90.25p 90.25p 105889
09/08/2017 92.25p 92.50p 91.25p 92.25p 54759
08/08/2017 92.25p 92.50p 91.25p 92.50p 69662
07/08/2017 91.50p 92.25p 91.25p 92.25p 187514
04/08/2017 91.75p 91.75p 90.75p 91.25p 60853
03/08/2017 91.00p 92.50p 91.00p 92.50p 28074
02/08/2017 91.75p 93.00p 91.75p 92.50p 67128
01/08/2017 91.50p 93.00p 91.50p 92.25p 36403
31/07/2017 91.50p 92.75p 91.50p 92.25p 123886
28/07/2017 92.25p 92.25p 91.50p 91.75p 234787
27/07/2017 92.25p 92.50p 91.50p 91.50p 133442
26/07/2017 92.50p 93.00p 92.00p 92.25p 570777
25/07/2017 92.25p 93.50p 91.75p 93.00p 197469
24/07/2017 90.50p 93.25p 90.50p 93.25p 625202
21/07/2017 92.00p 92.00p 90.50p 91.75p 107318
20/07/2017 91.50p 92.00p 91.25p 91.75p 177275
19/07/2017 91.00p 91.50p 90.25p 91.25p 64408
18/07/2017 91.00p 92.00p 91.00p 91.75p 88670
17/07/2017 91.00p 91.75p 91.00p 91.25p 39608
14/07/2017 91.00p 91.75p 90.25p 91.50p 60178
13/07/2017 91.75p 91.75p 90.75p 91.00p 187305
12/07/2017 91.00p 91.75p 91.00p 91.25p 48414
11/07/2017 90.00p 91.50p 90.00p 91.50p 375500
10/07/2017 89.00p 91.00p 89.00p 91.00p 89812
07/07/2017 89.00p 90.75p 89.00p 90.25p 93410
06/07/2017 90.00p 90.75p 89.00p 89.50p 85611
05/07/2017 89.25p 90.75p 89.25p 90.75p 177223
04/07/2017 89.00p 90.50p 88.75p 89.25p 312779
03/07/2017 88.25p 90.50p 88.25p 90.50p 465487
30/06/2017 88.25p 89.75p 88.25p 89.25p 115017
29/06/2017 88.25p 89.75p 88.25p 88.25p 102523
28/06/2017 89.75p 89.75p 88.25p 88.25p 199284
27/06/2017 89.00p 89.75p 89.00p 89.25p 70708
26/06/2017 89.00p 89.75p 89.00p 89.50p 29063
23/06/2017 89.00p 89.75p 88.25p 89.25p 43064
22/06/2017 89.50p 89.50p 88.00p 88.00p 134857
21/06/2017 89.25p 89.75p 88.00p 88.50p 74730
20/06/2017 89.75p 89.75p 88.75p 89.25p 80197
19/06/2017 89.00p 89.50p 88.75p 89.25p 74068
16/06/2017 89.50p 89.73p 88.77p 89.25p 677351
15/06/2017 89.50p 89.89p 89.00p 89.50p 298612
14/06/2017 89.25p 89.85p 88.62p 89.50p 392810
13/06/2017 88.50p 90.25p 88.13p 89.75p 1034218
12/06/2017 88.00p 89.24p 87.88p 89.00p 739612
09/06/2017 87.75p 88.91p 87.50p 88.00p 681483
08/06/2017 89.00p 89.13p 88.50p 89.00p 410895
07/06/2017 89.00p 89.06p 88.50p 89.00p 580218
06/06/2017 89.00p 89.08p 88.19p 88.50p 846424
05/06/2017 89.00p 89.25p 88.63p 89.00p 1184022
02/06/2017 87.75p 89.16p 87.75p 89.00p 1869370
01/06/2017 89.00p 89.00p 88.00p 88.75p 647518
31/05/2017 88.75p 88.96p 88.08p 88.75p 1210706
30/05/2017 88.75p 90.00p 88.01p 88.75p 513949
26/05/2017 88.00p 88.99p 87.75p 88.50p 492089
25/05/2017 88.50p 88.50p 87.73p 88.00p 630276
24/05/2017 88.75p 89.00p 87.55p 87.75p 787106
23/05/2017 89.00p 89.00p 88.25p 88.25p 510541
22/05/2017 87.75p 89.00p 87.75p 88.50p 746232
19/05/2017 87.75p 89.00p 87.26p 88.75p 707627
18/05/2017 89.00p 89.25p 87.75p 88.25p 727174
17/05/2017 90.00p 90.19p 89.75p 90.00p 468739
16/05/2017 88.75p 90.25p 88.75p 90.00p 752237
15/05/2017 89.00p 90.50p 89.00p 90.00p 840219
12/05/2017 90.00p 90.25p 89.00p 90.00p 777107
11/05/2017 89.75p 90.23p 89.24p 90.00p 421871
10/05/2017 90.00p 90.25p 89.10p 89.25p 730748
09/05/2017 90.25p 90.50p 89.27p 89.75p 630153
08/05/2017 90.00p 90.37p 88.75p 90.00p 816015
05/05/2017 90.25p 90.25p 89.00p 90.00p 462066
04/05/2017 90.50p 90.69p 89.50p 89.75p 641417
03/05/2017 90.75p 90.75p 90.00p 90.25p 721753
02/05/2017 90.50p 90.50p 90.00p 90.25p 900375
28/04/2017 90.50p 90.65p 90.00p 90.25p 591574
27/04/2017 91.50p 91.50p 89.75p 90.00p 1158439
26/04/2017 92.50p 92.50p 91.75p 92.50p 1412918
25/04/2017 92.25p 92.50p 90.79p 92.25p 737223
24/04/2017 92.00p 92.30p 90.63p 92.00p 885651
21/04/2017 91.50p 92.20p 91.46p 91.75p 678256
20/04/2017 90.25p 91.25p 90.00p 91.25p 758860
19/04/2017 90.50p 91.50p 90.00p 90.50p 1093969
18/04/2017 91.00p 91.50p 89.75p 90.50p 863210
13/04/2017 91.00p 91.00p 89.88p 91.00p 524665
12/04/2017 90.75p 91.00p 89.83p 90.75p 1010603
11/04/2017 90.75p 91.00p 89.75p 90.00p 926769
10/04/2017 89.50p 91.00p 89.25p 91.00p 1390738
07/04/2017 89.00p 90.00p 88.25p 90.00p 877547
06/04/2017 89.00p 89.25p 88.00p 89.00p 1112251
05/04/2017 88.25p 88.89p 87.77p 88.50p 594484
04/04/2017 88.25p 89.25p 87.14p 89.25p 904169
03/04/2017 88.00p 88.25p 87.00p 88.00p 796783
31/03/2017 88.00p 88.00p 87.00p 87.75p 930448
30/03/2017 88.00p 88.00p 87.18p 87.25p 971188
29/03/2017 87.75p 88.00p 86.75p 88.00p 500077
28/03/2017 87.75p 87.75p 86.50p 87.75p 592347
27/03/2017 87.00p 87.85p 86.45p 87.00p 729800
24/03/2017 86.50p 87.35p 86.00p 87.25p 604813
23/03/2017 86.50p 86.97p 86.11p 86.50p 564646
22/03/2017 86.75p 86.75p 85.00p 86.50p 465219
21/03/2017 86.25p 86.75p 85.20p 86.00p 665269
20/03/2017 86.25p 86.25p 85.25p 85.25p 525740
17/03/2017 86.00p 86.25p 85.50p 86.25p 1149119
16/03/2017 86.00p 86.02p 84.75p 85.50p 661573
15/03/2017 85.75p 87.00p 85.75p 86.25p 908923
14/03/2017 86.50p 86.75p 85.75p 85.75p 494423
13/03/2017 86.75p 86.75p 85.43p 85.75p 777969
10/03/2017 86.75p 86.75p 85.65p 86.00p 592106
09/03/2017 86.25p 86.62p 85.37p 86.25p 523059
08/03/2017 86.00p 86.70p 85.50p 86.50p 528999
07/03/2017 86.00p 86.75p 85.75p 86.25p 590620
06/03/2017 86.25p 86.62p 85.50p 86.50p 489738
03/03/2017 86.75p 86.75p 85.75p 86.25p 516264
02/03/2017 85.50p 87.00p 85.50p 86.75p 390864
01/03/2017 86.75p 86.75p 85.75p 86.25p 410872
28/02/2017 86.50p 86.57p 85.75p 86.50p 656616
27/02/2017 86.25p 86.57p 85.50p 86.25p 497853
24/02/2017 86.00p 86.50p 85.75p 86.00p 395973
23/02/2017 86.00p 86.50p 85.00p 85.00p 593212
22/02/2017 86.50p 86.50p 86.00p 86.50p 357791
21/02/2017 87.00p 87.00p 85.87p 86.50p 592860
20/02/2017 86.00p 86.75p 86.00p 86.25p 238238
17/02/2017 86.50p 86.75p 85.73p 86.00p 407321
16/02/2017 86.50p 86.50p 85.50p 85.50p 345966
15/02/2017 86.50p 87.00p 85.72p 86.00p 607266
14/02/2017 86.75p 86.75p 85.50p 85.50p 812202
13/02/2017 86.75p 86.75p 85.75p 86.00p 661554
10/02/2017 86.75p 86.75p 85.75p 86.25p 1038520
09/02/2017 86.75p 86.75p 86.50p 86.50p 483922
08/02/2017 86.75p 87.00p 86.50p 86.50p 530214
07/02/2017 86.75p 87.00p 86.50p 86.75p 682294
06/02/2017 86.75p 87.00p 86.50p 86.75p 384988
03/02/2017 87.00p 87.00p 86.50p 86.75p 382207
02/02/2017 86.75p 86.75p 86.50p 86.50p 716063
01/02/2017 86.50p 87.00p 86.50p 86.50p 612431
31/01/2017 87.00p 87.00p 85.50p 86.50p 406428
30/01/2017 86.00p 86.75p 85.50p 86.25p 504037
27/01/2017 86.75p 86.75p 85.50p 86.25p 443170
26/01/2017 86.50p 86.86p 86.25p 86.25p 464128
25/01/2017 86.50p 86.86p 86.00p 86.50p 407643
24/01/2017 86.50p 87.00p 86.25p 86.25p 442989
23/01/2017 85.50p 86.68p 85.50p 86.25p 395015
20/01/2017 86.50p 86.50p 85.25p 86.25p 491161
19/01/2017 86.50p 86.68p 85.75p 86.25p 755150
18/01/2017 85.50p 86.75p 85.50p 86.25p 536022
17/01/2017 83.75p 86.62p 83.75p 86.50p 684460
16/01/2017 86.50p 86.90p 86.25p 86.25p 354026
13/01/2017 86.50p 86.93p 86.26p 86.50p 240723
12/01/2017 86.50p 86.81p 86.00p 86.25p 693390
11/01/2017 86.50p 86.59p 86.25p 86.25p 429113
10/01/2017 86.25p 86.60p 86.25p 86.50p 459780
09/01/2017 86.50p 86.62p 86.00p 86.50p 535421
06/01/2017 86.25p 86.62p 86.15p 86.50p 290774
05/01/2017 86.50p 86.62p 86.11p 86.25p 482831
04/01/2017 86.50p 86.74p 86.00p 86.50p 355391
03/01/2017 86.75p 86.75p 85.93p 86.25p 581461
30/12/2016 86.50p 86.75p 86.00p 86.50p 89240
29/12/2016 86.50p 87.00p 85.92p 86.50p 285671
28/12/2016 86.75p 86.75p 86.00p 86.50p 210094
23/12/2016 86.75p 86.83p 85.57p 86.75p 328549
22/12/2016 85.75p 87.88p 85.75p 86.50p 574348
21/12/2016 86.25p 86.69p 85.75p 86.50p 396829
20/12/2016 86.50p 86.69p 85.75p 86.00p 696220
19/12/2016 86.75p 86.75p 86.00p 86.00p 523798
16/12/2016 86.50p 86.75p 85.75p 85.75p 649219
15/12/2016 86.25p 86.75p 84.50p 86.00p 523912
14/12/2016 86.50p 86.50p 85.25p 85.25p 547034
13/12/2016 86.75p 86.75p 85.75p 86.25p 400913
12/12/2016 86.50p 86.50p 85.75p 86.25p 435562
09/12/2016 86.50p 86.74p 85.94p 86.50p 406606
08/12/2016 86.00p 86.25p 85.25p 86.00p 418553
07/12/2016 85.25p 86.00p 85.00p 86.00p 466092
06/12/2016 86.00p 86.00p 85.00p 85.00p 452451

*Close Price adjusted for both dividends and splits