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
05/12/2016 85.25p 86.00p 85.00p 85.50p 502551
02/12/2016 85.00p 86.00p 85.00p 85.50p 448964
01/12/2016 87.25p 87.25p 85.00p 85.25p 478467
30/11/2016 87.25p 87.25p 86.25p 86.50p 581480
29/11/2016 87.75p 87.75p 87.00p 87.00p 544619
28/11/2016 87.25p 87.75p 86.75p 87.75p 745084
25/11/2016 86.50p 87.49p 85.79p 87.25p 767969
24/11/2016 85.50p 86.50p 85.50p 86.50p 316351
23/11/2016 86.25p 86.50p 85.50p 85.75p 514413
22/11/2016 85.25p 86.31p 85.25p 86.00p 436498
21/11/2016 84.50p 86.00p 84.50p 85.75p 417549
18/11/2016 85.50p 85.55p 84.50p 85.00p 534088
17/11/2016 85.25p 85.75p 84.50p 85.25p 293571
16/11/2016 85.00p 86.75p 85.00p 86.00p 556033
15/11/2016 86.00p 86.50p 84.63p 86.00p 532558
14/11/2016 85.00p 86.00p 84.25p 84.75p 332446
11/11/2016 83.25p 85.00p 83.25p 83.75p 284589
10/11/2016 85.00p 85.00p 82.75p 83.50p 676507
09/11/2016 82.75p 85.00p 82.50p 83.75p 625068
08/11/2016 84.75p 84.75p 83.25p 84.00p 412322
07/11/2016 82.50p 84.50p 82.50p 82.75p 607588
04/11/2016 85.00p 85.00p 83.00p 83.00p 501448
03/11/2016 83.00p 85.46p 82.50p 83.25p 578591
02/11/2016 85.75p 85.75p 83.50p 83.75p 329313
01/11/2016 84.00p 85.75p 83.50p 84.25p 484794
31/10/2016 85.50p 85.50p 84.25p 84.75p 415775
28/10/2016 83.25p 85.50p 83.25p 84.75p 433980
27/10/2016 84.00p 85.00p 83.02p 84.50p 365994
26/10/2016 85.75p 85.75p 84.00p 84.50p 628902
25/10/2016 85.00p 85.50p 84.10p 84.75p 662978
24/10/2016 85.50p 86.00p 84.00p 84.75p 574970
21/10/2016 84.50p 85.50p 83.75p 85.25p 397515
20/10/2016 84.00p 84.75p 83.50p 84.50p 318501
19/10/2016 82.50p 83.75p 82.50p 83.50p 554460
18/10/2016 82.00p 83.25p 81.75p 82.25p 465121
17/10/2016 82.75p 83.00p 81.08p 81.25p 660188
14/10/2016 82.75p 83.25p 82.25p 83.00p 485796
13/10/2016 83.00p 83.25p 82.50p 83.25p 459905
12/10/2016 83.50p 83.50p 82.50p 83.00p 456235
11/10/2016 83.25p 83.29p 82.80p 83.25p 594834
10/10/2016 84.00p 84.15p 82.50p 83.25p 592996
07/10/2016 83.50p 84.25p 82.50p 82.50p 659263
06/10/2016 84.00p 85.00p 83.00p 83.00p 616050
05/10/2016 84.75p 84.80p 83.00p 83.00p 498037
04/10/2016 83.75p 84.78p 82.75p 82.75p 822887
03/10/2016 83.00p 83.75p 82.66p 83.25p 629989
30/09/2016 82.75p 82.79p 81.00p 82.00p 671249
29/09/2016 81.00p 82.61p 81.00p 82.25p 448429
28/09/2016 82.25p 83.00p 81.00p 82.00p 672846
27/09/2016 82.00p 82.25p 81.25p 81.50p 660226
26/09/2016 80.50p 83.00p 80.25p 81.50p 521969
23/09/2016 84.00p 84.00p 80.25p 80.50p 585961
22/09/2016 82.75p 84.39p 82.25p 82.75p 589858
21/09/2016 82.00p 83.50p 82.00p 82.50p 489904
20/09/2016 81.00p 82.81p 80.09p 82.50p 520685
19/09/2016 81.25p 81.77p 80.15p 81.25p 702713
16/09/2016 81.75p 82.90p 80.75p 80.75p 799678
15/09/2016 84.00p 84.00p 81.75p 82.00p 489783
14/09/2016 82.75p 84.00p 82.25p 82.25p 681635
13/09/2016 84.00p 84.25p 83.00p 83.25p 954137
12/09/2016 83.50p 83.89p 82.00p 83.25p 757211
09/09/2016 84.00p 84.01p 83.25p 84.00p 531269
08/09/2016 84.00p 84.00p 83.25p 83.75p 976604
07/09/2016 83.00p 83.84p 83.00p 83.50p 609046
06/09/2016 81.00p 83.93p 81.00p 83.25p 1053927
05/09/2016 81.00p 84.50p 81.00p 82.50p 764668
02/09/2016 81.75p 83.50p 80.00p 81.25p 771857
01/09/2016 79.50p 81.50p 79.50p 80.50p 704756
31/08/2016 81.50p 81.50p 78.75p 80.75p 324784
30/08/2016 78.50p 81.50p 78.50p 80.50p 513019
26/08/2016 80.50p 81.58p 80.00p 81.25p 337809
25/08/2016 78.00p 81.39p 78.00p 80.75p 365102
24/08/2016 80.25p 81.53p 79.00p 81.25p 583474
23/08/2016 78.00p 80.24p 78.00p 79.75p 645160
22/08/2016 79.50p 79.75p 78.00p 79.25p 339474
19/08/2016 78.00p 79.00p 78.00p 78.75p 616275
18/08/2016 78.00p 79.12p 78.00p 78.50p 557099
17/08/2016 78.00p 80.69p 78.00p 80.00p 850886
16/08/2016 78.00p 80.75p 78.00p 79.50p 736287
15/08/2016 80.00p 80.75p 78.00p 80.50p 1304558
12/08/2016 80.00p 80.00p 77.30p 79.25p 1099283
11/08/2016 79.75p 79.75p 77.50p 78.00p 439114
10/08/2016 79.50p 79.50p 76.30p 78.50p 801289
09/08/2016 79.50p 79.50p 77.50p 79.00p 637912
08/08/2016 79.75p 79.75p 77.75p 78.00p 495646
05/08/2016 80.00p 80.00p 77.50p 78.50p 401587
04/08/2016 76.75p 79.01p 76.75p 78.50p 572668
03/08/2016 80.00p 80.00p 78.00p 78.50p 475189
02/08/2016 79.50p 80.00p 77.00p 79.75p 562000
01/08/2016 80.75p 80.75p 79.50p 79.50p 325699
29/07/2016 78.25p 80.50p 78.25p 78.50p 469254
28/07/2016 80.75p 80.75p 78.25p 79.50p 428320
27/07/2016 77.00p 81.00p 77.00p 80.00p 575087
26/07/2016 80.25p 80.25p 78.25p 79.50p 416101
25/07/2016 80.00p 80.20p 76.93p 79.75p 716844
22/07/2016 76.50p 80.11p 76.50p 77.50p 701050
21/07/2016 76.50p 80.00p 76.50p 78.75p 424126
20/07/2016 76.75p 79.11p 76.75p 78.25p 441705
19/07/2016 77.00p 78.25p 76.25p 78.00p 430722
18/07/2016 78.50p 79.48p 77.00p 77.75p 346939
15/07/2016 78.00p 80.25p 78.00p 78.25p 960359
14/07/2016 77.50p 81.07p 77.50p 79.75p 769287
13/07/2016 78.00p 80.50p 78.00p 80.00p 1374052
12/07/2016 78.25p 79.76p 78.00p 79.50p 834718
11/07/2016 72.75p 79.75p 72.75p 79.75p 1375036
08/07/2016 70.75p 74.25p 69.50p 72.25p 1595684
07/07/2016 67.50p 73.25p 67.27p 70.75p 1588964
06/07/2016 68.75p 70.28p 64.41p 68.25p 2398340
05/07/2016 76.75p 76.75p 65.00p 70.25p 3729012
04/07/2016 80.25p 80.25p 77.08p 77.50p 751889
01/07/2016 79.75p 80.00p 77.50p 77.50p 553086
30/06/2016 79.50p 79.75p 77.88p 79.25p 637050
29/06/2016 76.00p 79.25p 76.00p 79.25p 890022
28/06/2016 73.50p 76.25p 73.12p 76.25p 1732527
27/06/2016 80.75p 80.75p 72.75p 73.25p 1994651
24/06/2016 80.25p 81.00p 78.00p 79.25p 1128561
23/06/2016 83.50p 84.75p 82.49p 84.50p 605744
22/06/2016 82.50p 83.50p 81.88p 82.75p 432907
21/06/2016 82.25p 83.00p 81.17p 83.00p 489872
20/06/2016 82.25p 82.25p 80.35p 81.50p 1153623
17/06/2016 80.25p 81.31p 80.25p 80.25p 1057639
16/06/2016 83.50p 83.50p 80.25p 80.25p 1074145
15/06/2016 85.00p 85.00p 77.68p 82.25p 617825
14/06/2016 85.25p 85.62p 83.50p 83.50p 655539
13/06/2016 84.00p 85.75p 84.00p 85.25p 331006
10/06/2016 84.50p 86.25p 84.50p 85.50p 466181
09/06/2016 84.00p 86.00p 84.00p 85.50p 413221
08/06/2016 84.50p 86.00p 84.50p 84.75p 581947
07/06/2016 85.00p 85.25p 84.00p 84.50p 497970
06/06/2016 84.50p 85.00p 83.50p 84.25p 538586
03/06/2016 87.00p 87.00p 84.00p 84.25p 608240
02/06/2016 85.75p 86.40p 85.25p 85.50p 608349
01/06/2016 87.75p 88.00p 85.50p 86.00p 617260
31/05/2016 87.00p 88.05p 86.75p 86.75p 3439532
27/05/2016 88.25p 88.25p 87.50p 88.00p 530847
26/05/2016 88.50p 88.50p 87.50p 88.00p 705228
25/05/2016 88.25p 88.50p 86.50p 88.50p 807588
24/05/2016 88.00p 88.50p 86.52p 88.00p 803474
23/05/2016 87.50p 88.00p 86.91p 87.75p 417708
20/05/2016 87.25p 88.00p 86.75p 88.00p 941932
19/05/2016 86.50p 87.25p 86.00p 87.25p 628520
18/05/2016 88.00p 88.00p 86.75p 87.75p 501027
17/05/2016 88.25p 88.25p 86.75p 88.00p 583371
16/05/2016 87.75p 88.25p 87.15p 88.25p 977072
13/05/2016 85.00p 88.00p 85.00p 87.75p 1203730
12/05/2016 87.25p 87.25p 84.82p 86.25p 628195
11/05/2016 84.75p 87.49p 84.75p 85.00p 482875
10/05/2016 87.25p 87.25p 84.75p 86.75p 825636
09/05/2016 84.75p 87.25p 84.75p 85.25p 786905
06/05/2016 87.50p 87.50p 85.65p 86.25p 285099
05/05/2016 86.50p 87.49p 86.25p 87.00p 527920
04/05/2016 87.50p 87.56p 85.50p 86.25p 468328
03/05/2016 87.75p 87.75p 86.00p 87.50p 760679
29/04/2016 87.00p 87.50p 86.50p 87.50p 707220
28/04/2016 87.50p 87.50p 86.50p 87.50p 479231
27/04/2016 87.50p 87.50p 85.49p 87.50p 578718
26/04/2016 87.50p 87.50p 84.75p 87.50p 525549
25/04/2016 85.25p 87.50p 85.12p 86.50p 732214
22/04/2016 84.50p 87.00p 84.50p 85.25p 523832
21/04/2016 87.50p 87.50p 86.00p 86.75p 728695
20/04/2016 86.75p 87.25p 86.00p 86.25p 2255694
19/04/2016 86.25p 87.01p 86.25p 86.50p 566332
18/04/2016 86.00p 87.25p 86.00p 86.50p 610319
15/04/2016 86.50p 86.75p 86.25p 86.50p 921083
14/04/2016 87.25p 87.25p 86.00p 86.75p 593132
13/04/2016 86.75p 86.89p 86.46p 86.75p 445732
12/04/2016 86.50p 86.89p 86.00p 86.50p 634367
11/04/2016 86.75p 86.75p 85.50p 86.00p 664068
08/04/2016 87.00p 87.00p 85.64p 86.00p 338376
07/04/2016 87.00p 87.00p 84.75p 86.00p 513292
06/04/2016 87.00p 87.00p 85.00p 85.50p 638468
05/04/2016 86.00p 86.99p 84.00p 85.25p 685879
04/04/2016 86.25p 87.50p 85.42p 87.00p 445430
01/04/2016 87.50p 87.50p 85.25p 86.25p 1143154
31/03/2016 87.25p 87.25p 85.75p 86.25p 453689
30/03/2016 87.25p 87.25p 85.25p 87.25p 602053
29/03/2016 85.00p 87.50p 85.00p 86.75p 651827
24/03/2016 86.50p 87.40p 86.50p 86.75p 501629
23/03/2016 84.50p 87.50p 84.50p 86.25p 494842
22/03/2016 85.75p 86.50p 84.25p 86.50p 402866
21/03/2016 84.75p 86.50p 84.75p 85.75p 376696
18/03/2016 86.50p 86.50p 84.25p 84.25p 687421
17/03/2016 86.50p 86.50p 84.50p 85.75p 488360
16/03/2016 85.50p 86.75p 85.50p 85.75p 592525
15/03/2016 85.50p 86.75p 85.50p 85.75p 295847
14/03/2016 84.00p 86.78p 84.00p 86.25p 687178
11/03/2016 83.50p 86.75p 83.50p 86.75p 704557
10/03/2016 85.00p 86.00p 84.00p 85.00p 794943
09/03/2016 83.50p 85.75p 83.50p 85.00p 671006
08/03/2016 85.25p 85.50p 84.50p 85.25p 521139
07/03/2016 85.00p 85.50p 84.76p 85.50p 742959
04/03/2016 84.50p 85.50p 84.50p 85.25p 795315
03/03/2016 85.00p 85.25p 83.50p 85.25p 680704
02/03/2016 82.00p 85.11p 82.00p 83.25p 622334
01/03/2016 85.00p 85.00p 81.00p 84.00p 1407537
29/02/2016 83.75p 84.50p 82.50p 83.00p 933164
26/02/2016 83.50p 85.09p 83.50p 84.00p 392813
25/02/2016 85.50p 85.50p 83.70p 83.75p 369897
24/02/2016 86.00p 86.00p 84.00p 85.00p 634663
23/02/2016 85.25p 85.49p 84.25p 84.75p 612784

*Close Price adjusted for both dividends and splits