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
22/02/2016 84.00p 85.25p 83.75p 85.25p 389490
19/02/2016 86.00p 86.00p 84.00p 85.00p 1029270
18/02/2016 84.75p 85.75p 84.50p 85.00p 452864
17/02/2016 85.00p 85.62p 84.00p 85.25p 568421
16/02/2016 85.75p 86.03p 84.50p 85.50p 235479
15/02/2016 85.00p 86.50p 84.46p 85.75p 727379
12/02/2016 84.25p 85.40p 84.00p 84.75p 633509
11/02/2016 84.75p 87.23p 84.50p 85.00p 519765
10/02/2016 86.50p 87.00p 85.00p 86.00p 745566
09/02/2016 88.00p 88.00p 85.50p 85.50p 977540
08/02/2016 86.75p 88.00p 86.75p 87.25p 721619
05/02/2016 88.00p 88.00p 86.25p 87.25p 504877
04/02/2016 88.00p 88.00p 86.50p 87.00p 638292
03/02/2016 87.00p 88.25p 86.50p 87.00p 1189473
02/02/2016 87.50p 88.00p 87.00p 87.50p 475288
01/02/2016 87.00p 88.00p 86.00p 87.50p 835490
29/01/2016 85.00p 87.00p 85.00p 87.00p 392213
28/01/2016 86.75p 86.75p 85.00p 85.75p 618602
27/01/2016 86.75p 87.25p 85.75p 86.00p 440988
26/01/2016 85.50p 87.00p 85.50p 86.75p 522503
25/01/2016 85.25p 87.25p 85.25p 87.00p 749470
22/01/2016 85.75p 88.00p 85.75p 86.75p 541014
21/01/2016 85.00p 86.50p 85.00p 85.75p 927949
20/01/2016 84.50p 87.50p 84.50p 85.50p 1309869
19/01/2016 84.00p 86.50p 84.00p 85.75p 1203176
18/01/2016 84.75p 85.00p 83.50p 84.00p 433616
15/01/2016 84.00p 85.25p 84.00p 84.50p 589022
14/01/2016 84.00p 85.50p 83.53p 85.25p 597157
13/01/2016 82.50p 85.25p 82.50p 85.00p 667352
12/01/2016 83.75p 83.75p 82.50p 82.75p 435469
11/01/2016 83.00p 84.60p 82.25p 82.25p 486411
08/01/2016 83.75p 84.50p 83.00p 83.00p 314929
07/01/2016 82.50p 84.50p 81.00p 83.50p 627717
06/01/2016 84.75p 84.75p 83.00p 83.25p 320721
05/01/2016 83.50p 85.45p 83.00p 83.00p 417432
04/01/2016 84.50p 85.04p 83.50p 85.00p 811527
31/12/2015 84.50p 84.50p 84.23p 84.50p 80347
30/12/2015 85.00p 85.00p 83.75p 84.50p 2885792
29/12/2015 85.25p 85.25p 84.50p 84.50p 335622
24/12/2015 85.00p 85.25p 84.33p 85.00p 197202
23/12/2015 84.50p 85.25p 83.50p 85.00p 803350
22/12/2015 84.25p 84.25p 82.50p 83.75p 983228
21/12/2015 84.00p 84.00p 82.00p 82.25p 5878053
18/12/2015 82.50p 83.78p 82.00p 82.00p 2297824
17/12/2015 84.75p 84.75p 82.50p 83.00p 471060
16/12/2015 84.50p 84.50p 83.00p 83.00p 455605
15/12/2015 84.50p 84.50p 82.91p 83.50p 478518
14/12/2015 83.50p 83.50p 82.50p 82.50p 270902
11/12/2015 85.00p 85.00p 82.50p 82.50p 284091
10/12/2015 82.50p 83.83p 82.50p 82.50p 383156
09/12/2015 84.50p 84.50p 82.50p 83.00p 422161
08/12/2015 82.75p 83.50p 82.00p 82.50p 521536
07/12/2015 84.50p 84.50p 83.25p 83.50p 251613
04/12/2015 83.00p 84.25p 82.30p 83.00p 504460
03/12/2015 83.50p 84.75p 83.00p 83.00p 278431
02/12/2015 85.00p 85.00p 83.25p 83.75p 570981
01/12/2015 84.50p 85.00p 83.75p 84.00p 722642
30/11/2015 83.00p 84.25p 83.00p 84.25p 631136
27/11/2015 83.00p 84.48p 82.75p 83.50p 109785
26/11/2015 82.75p 84.50p 82.75p 84.00p 382763
25/11/2015 82.75p 84.25p 82.75p 84.25p 553393
24/11/2015 84.50p 84.50p 82.86p 84.00p 425397
23/11/2015 84.50p 84.50p 83.00p 83.00p 383941
20/11/2015 83.00p 84.50p 83.00p 84.00p 385359
19/11/2015 84.50p 84.50p 83.00p 83.00p 296538
18/11/2015 84.75p 84.75p 82.50p 83.50p 743326
17/11/2015 83.25p 84.74p 83.25p 83.75p 250493
16/11/2015 85.00p 85.00p 83.50p 84.00p 172606
13/11/2015 85.50p 85.50p 83.50p 83.50p 362251
12/11/2015 85.25p 85.96p 84.50p 84.50p 422880
11/11/2015 87.00p 87.50p 86.19p 86.25p 404404
10/11/2015 87.00p 87.00p 86.00p 86.75p 258486
09/11/2015 86.25p 87.00p 85.75p 85.75p 654651
06/11/2015 85.75p 87.00p 85.75p 86.25p 364635
05/11/2015 86.00p 87.50p 85.75p 86.00p 384526
04/11/2015 87.50p 87.50p 86.25p 87.00p 351259
03/11/2015 87.50p 87.50p 86.00p 86.00p 289128
02/11/2015 86.00p 87.50p 86.00p 87.50p 429767
30/10/2015 88.00p 88.00p 86.25p 87.25p 409234
29/10/2015 87.25p 87.75p 87.25p 87.50p 308169
28/10/2015 87.25p 87.81p 87.25p 87.25p 269034
27/10/2015 88.00p 88.00p 87.35p 88.00p 238012
26/10/2015 88.00p 88.00p 87.25p 87.50p 417341
23/10/2015 87.75p 88.00p 87.25p 88.00p 285653
22/10/2015 87.50p 88.00p 87.00p 87.75p 533626
21/10/2015 87.50p 87.50p 86.44p 87.50p 251311
20/10/2015 86.75p 87.17p 86.38p 86.75p 294550
19/10/2015 86.25p 86.75p 86.25p 86.75p 236394
16/10/2015 86.25p 87.00p 86.25p 87.00p 270561
15/10/2015 86.50p 86.75p 86.00p 86.50p 505673
14/10/2015 86.25p 87.00p 86.25p 86.50p 523915
13/10/2015 85.75p 86.50p 85.75p 86.25p 349336
12/10/2015 86.25p 86.75p 85.75p 86.50p 616685
09/10/2015 86.00p 86.75p 86.00p 86.50p 383714
08/10/2015 85.25p 86.50p 85.25p 86.50p 165719
07/10/2015 86.00p 86.50p 85.75p 86.50p 376934
06/10/2015 86.00p 86.00p 85.50p 86.00p 254659
05/10/2015 85.50p 86.00p 85.00p 86.00p 445703
02/10/2015 85.25p 85.51p 84.75p 85.50p 317921
01/10/2015 85.00p 85.25p 84.25p 84.75p 598877
30/09/2015 85.00p 85.00p 84.00p 84.25p 442250
29/09/2015 85.00p 85.00p 84.00p 85.00p 353908
28/09/2015 85.00p 85.00p 84.00p 84.00p 323837
25/09/2015 87.00p 87.00p 86.12p 86.75p 198110
24/09/2015 87.00p 87.00p 85.75p 85.75p 366151
23/09/2015 86.00p 86.50p 85.75p 86.50p 412446
22/09/2015 86.50p 87.00p 85.35p 86.00p 449544
21/09/2015 85.25p 86.50p 85.25p 86.50p 437981
18/09/2015 85.00p 86.50p 85.00p 85.50p 967725
17/09/2015 85.00p 86.50p 85.00p 86.00p 375661
16/09/2015 86.00p 86.50p 85.67p 86.50p 491598
15/09/2015 85.00p 86.00p 84.75p 86.00p 324610
14/09/2015 84.50p 85.75p 84.50p 85.75p 344158
11/09/2015 84.50p 85.75p 84.50p 85.75p 294349
10/09/2015 85.75p 85.75p 84.75p 85.75p 237683
09/09/2015 85.75p 85.75p 84.44p 85.50p 378049
08/09/2015 85.75p 85.75p 84.75p 85.25p 325544
07/09/2015 85.75p 85.75p 85.00p 85.75p 402428
04/09/2015 85.50p 85.75p 84.83p 85.25p 472357
03/09/2015 84.25p 85.50p 84.25p 85.25p 247083
02/09/2015 85.00p 85.50p 84.00p 85.50p 478763
01/09/2015 85.00p 85.00p 83.75p 84.00p 390813
28/08/2015 85.00p 86.00p 83.50p 83.75p 390624
27/08/2015 83.50p 85.00p 83.50p 84.25p 276784
26/08/2015 83.50p 85.00p 83.00p 84.00p 369536
25/08/2015 82.50p 85.00p 82.50p 83.75p 462144
24/08/2015 84.00p 84.63p 82.50p 82.50p 974149
21/08/2015 84.75p 84.75p 84.00p 84.75p 249498
20/08/2015 85.50p 85.50p 84.25p 84.50p 514736
19/08/2015 85.50p 85.50p 84.16p 85.25p 337758
18/08/2015 85.00p 85.00p 84.25p 85.00p 255309
17/08/2015 84.25p 85.50p 84.25p 85.00p 432652
14/08/2015 84.50p 85.00p 84.50p 84.50p 166180
13/08/2015 84.25p 85.24p 84.25p 84.50p 213930
12/08/2015 84.25p 85.25p 84.00p 85.25p 232986
11/08/2015 85.00p 85.50p 84.50p 85.00p 295968
10/08/2015 84.25p 85.50p 84.25p 85.50p 250306
07/08/2015 85.25p 85.50p 84.50p 85.50p 316545
06/08/2015 86.00p 86.00p 84.50p 85.25p 361014
05/08/2015 86.75p 86.75p 85.52p 86.50p 261488
04/08/2015 85.75p 87.00p 85.25p 85.75p 294021
03/08/2015 86.00p 86.00p 85.00p 85.75p 347883
31/07/2015 86.00p 86.00p 85.00p 86.00p 307932
30/07/2015 86.00p 86.00p 85.00p 85.75p 204258
29/07/2015 84.25p 86.00p 83.87p 85.25p 1387332
28/07/2015 85.25p 85.25p 83.25p 84.25p 459615
27/07/2015 84.50p 85.25p 84.50p 85.25p 365400
24/07/2015 84.75p 85.50p 84.00p 84.50p 546652
23/07/2015 83.75p 84.75p 83.75p 84.75p 172218
22/07/2015 84.00p 84.75p 83.26p 84.75p 312578
21/07/2015 84.00p 84.50p 83.30p 84.50p 168450
20/07/2015 83.50p 84.25p 83.25p 83.75p 319843
17/07/2015 83.50p 84.05p 83.25p 83.25p 395721
16/07/2015 84.50p 84.50p 83.45p 83.50p 237215
15/07/2015 84.50p 84.50p 83.25p 83.25p 332161
14/07/2015 84.50p 84.50p 83.25p 83.25p 430586
13/07/2015 84.00p 84.00p 82.75p 83.75p 455055
10/07/2015 84.00p 84.00p 82.75p 83.25p 376993
09/07/2015 83.00p 83.75p 83.00p 83.75p 80159
08/07/2015 84.00p 84.00p 83.00p 84.00p 300123
07/07/2015 84.00p 84.00p 82.50p 82.50p 208825
06/07/2015 82.50p 84.25p 82.50p 83.75p 355005
03/07/2015 82.75p 84.25p 82.75p 83.00p 316394
02/07/2015 84.25p 84.25p 83.26p 83.50p 244700
01/07/2015 84.25p 84.25p 83.00p 83.50p 282814
30/06/2015 84.00p 84.00p 82.75p 83.75p 288402
29/06/2015 84.00p 84.00p 83.00p 84.00p 294603
26/06/2015 84.00p 84.74p 83.50p 83.50p 370801
25/06/2015 84.00p 84.25p 83.48p 83.75p 283620
24/06/2015 84.25p 84.25p 80.25p 83.50p 754649
23/06/2015 84.00p 84.24p 83.50p 83.50p 304191
22/06/2015 84.50p 84.50p 83.50p 83.75p 351703
19/06/2015 84.00p 84.25p 83.00p 83.75p 745231
18/06/2015 84.50p 84.50p 83.00p 83.00p 391797
17/06/2015 84.50p 84.50p 83.75p 84.00p 285064
16/06/2015 83.75p 84.50p 83.03p 84.00p 510904
15/06/2015 83.00p 84.00p 82.75p 83.50p 411348
12/06/2015 84.50p 84.50p 83.00p 83.00p 247653
11/06/2015 84.00p 84.25p 83.30p 83.50p 251950
10/06/2015 84.75p 84.75p 83.25p 84.00p 251237
09/06/2015 85.00p 85.75p 83.25p 83.25p 888514
08/06/2015 86.75p 86.75p 85.00p 85.00p 256615
05/06/2015 87.00p 87.00p 85.50p 85.50p 324721
04/06/2015 87.25p 87.25p 86.00p 86.00p 311520
03/06/2015 87.75p 87.75p 85.75p 85.75p 577894
02/06/2015 87.75p 87.75p 86.25p 86.25p 174118
01/06/2015 87.50p 87.60p 86.25p 86.25p 289275
29/05/2015 87.75p 88.00p 86.98p 87.00p 320283
28/05/2015 88.25p 88.25p 87.00p 87.50p 278655
27/05/2015 88.50p 88.50p 87.00p 87.00p 245486
26/05/2015 88.00p 88.49p 87.16p 87.50p 398778
22/05/2015 88.50p 88.50p 87.75p 87.75p 211851
21/05/2015 88.50p 88.50p 87.12p 88.50p 242430
20/05/2015 88.50p 88.50p 88.00p 88.50p 262622
19/05/2015 88.25p 88.73p 87.50p 87.75p 304798
18/05/2015 89.00p 89.00p 87.76p 88.00p 349377
15/05/2015 88.25p 88.75p 88.00p 88.00p 266275
14/05/2015 88.75p 88.75p 87.61p 88.25p 443151
13/05/2015 87.75p 88.50p 87.50p 87.50p 390419
12/05/2015 87.75p 88.50p 87.50p 87.50p 425232

*Close Price adjusted for both dividends and splits