Standard Life Private Equity Trust (SLPE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Standard Life Private Equity Trust

Date Open High Low Close* Volume
23/02/2015 205.25p 206.75p 203.00p 203.00p 38719
20/02/2015 205.55p 205.55p 204.31p 204.75p 16698
19/02/2015 207.00p 207.58p 203.50p 205.38p 56508
18/02/2015 205.00p 205.71p 204.24p 205.00p 5388
17/02/2015 204.27p 205.50p 204.27p 205.50p 14875
16/02/2015 207.75p 207.75p 203.50p 205.50p 49447
13/02/2015 206.00p 208.04p 203.75p 206.00p 23132
12/02/2015 203.75p 208.00p 203.75p 204.50p 24714
11/02/2015 206.00p 208.14p 206.00p 206.00p 22784
10/02/2015 206.00p 207.29p 203.75p 206.00p 31143
09/02/2015 206.00p 207.05p 206.00p 206.00p 37936
06/02/2015 208.25p 208.25p 206.00p 206.00p 41894
05/02/2015 207.25p 208.07p 206.00p 207.50p 127797
04/02/2015 204.50p 206.25p 204.50p 206.25p 13805
03/02/2015 205.19p 207.50p 205.19p 206.75p 9467
02/02/2015 207.50p 207.50p 204.44p 207.50p 19483
30/01/2015 204.00p 207.25p 204.00p 207.25p 31334
29/01/2015 202.25p 203.00p 202.00p 203.00p 14836
28/01/2015 203.00p 203.00p 202.25p 203.00p 13202
27/01/2015 202.75p 207.00p 202.25p 203.00p 27118
26/01/2015 206.00p 206.44p 203.57p 205.00p 12858
23/01/2015 208.75p 208.75p 200.00p 203.50p 90079
22/01/2015 209.03p 210.58p 209.00p 210.00p 13425
21/01/2015 209.00p 210.00p 209.00p 209.00p 817293
20/01/2015 209.00p 210.75p 208.05p 210.75p 18311
19/01/2015 210.00p 213.77p 208.00p 208.00p 38077
16/01/2015 215.75p 215.75p 211.30p 215.75p 4287
15/01/2015 213.25p 216.00p 213.25p 216.00p 11419
14/01/2015 213.50p 215.60p 213.25p 213.25p 27715
13/01/2015 218.00p 218.00p 213.75p 216.75p 10809
12/01/2015 218.00p 218.00p 214.15p 218.00p 7227
09/01/2015 214.25p 216.95p 214.25p 216.00p 8536
08/01/2015 214.00p 216.00p 213.00p 214.00p 60319
07/01/2015 215.25p 217.71p 215.00p 215.00p 16702
06/01/2015 215.85p 217.75p 215.10p 217.00p 15236
05/01/2015 218.58p 218.58p 215.50p 217.75p 23635
02/01/2015 216.25p 222.00p 215.50p 215.50p 14159
31/12/2014 216.54p 222.00p 216.12p 219.00p 6832
30/12/2014 222.00p 222.00p 217.99p 222.00p 31372
29/12/2014 218.50p 222.50p 217.75p 222.50p 9787
24/12/2014 216.75p 222.50p 216.75p 218.62p 29500
23/12/2014 216.50p 217.92p 216.50p 216.50p 9213
22/12/2014 219.00p 220.08p 219.00p 219.00p 3658
19/12/2014 218.50p 219.92p 217.00p 217.00p 20246
18/12/2014 215.00p 220.00p 215.00p 217.75p 21861
17/12/2014 217.10p 217.10p 215.25p 216.50p 16601
16/12/2014 218.00p 218.00p 215.25p 215.25p 9448
15/12/2014 216.00p 219.00p 215.00p 215.00p 19349
12/12/2014 219.00p 220.00p 216.25p 219.00p 62373
11/12/2014 216.50p 218.86p 216.50p 217.75p 8641
10/12/2014 216.50p 219.50p 216.50p 219.00p 31404
09/12/2014 217.00p 217.75p 216.50p 216.50p 45363
08/12/2014 218.00p 220.04p 217.50p 217.50p 26224
05/12/2014 218.97p 220.75p 218.88p 219.62p 8267
04/12/2014 218.50p 219.55p 218.50p 218.88p 30668
03/12/2014 217.85p 221.00p 217.85p 219.13p 38041
02/12/2014 221.00p 221.00p 217.87p 221.00p 30188
01/12/2014 219.00p 221.00p 218.13p 218.13p 1369
28/11/2014 216.00p 221.00p 216.00p 221.00p 15849
27/11/2014 217.67p 220.56p 217.67p 218.88p 4207
26/11/2014 219.00p 219.36p 218.37p 218.75p 11348
25/11/2014 218.50p 219.00p 217.00p 218.37p 9000
24/11/2014 217.00p 219.50p 217.00p 217.00p 16954
21/11/2014 216.25p 219.50p 215.00p 217.62p 18264
20/11/2014 218.50p 218.50p 216.25p 217.00p 29614
19/11/2014 218.00p 219.16p 217.50p 217.75p 46855
18/11/2014 220.00p 223.00p 219.00p 219.00p 40443
17/11/2014 220.00p 222.75p 219.00p 219.00p 23593
14/11/2014 223.50p 223.50p 220.25p 220.25p 8560
13/11/2014 219.50p 220.75p 219.50p 220.75p 3939
12/11/2014 219.50p 222.00p 219.50p 220.75p 571
11/11/2014 219.50p 221.50p 219.50p 219.50p 20241
10/11/2014 217.25p 224.00p 217.25p 219.00p 16872
07/11/2014 217.83p 219.50p 217.00p 219.50p 1943
06/11/2014 217.00p 222.62p 217.00p 217.00p 8430
05/11/2014 221.44p 221.86p 219.00p 220.00p 17711
04/11/2014 218.00p 221.95p 218.00p 218.00p 17560
03/11/2014 219.00p 222.00p 217.74p 218.00p 34989
31/10/2014 220.50p 222.00p 219.00p 219.00p 30091
30/10/2014 220.75p 220.75p 216.50p 216.50p 4259
29/10/2014 216.65p 219.15p 216.65p 217.75p 6741
28/10/2014 219.15p 219.15p 217.75p 217.75p 5000
27/10/2014 216.50p 219.95p 216.00p 218.25p 4393
24/10/2014 213.00p 217.98p 213.00p 215.50p 30291
23/10/2014 214.25p 217.75p 213.23p 215.88p 17949
22/10/2014 215.50p 215.50p 213.37p 215.00p 13265
21/10/2014 211.25p 214.25p 211.00p 211.50p 55527
20/10/2014 211.00p 213.45p 210.50p 210.50p 6497
17/10/2014 210.00p 212.78p 206.25p 211.50p 23603
16/10/2014 213.00p 213.00p 206.00p 206.00p 39839
15/10/2014 218.00p 218.00p 209.00p 209.00p 67193
14/10/2014 220.25p 222.75p 219.00p 222.25p 25424
13/10/2014 223.25p 224.75p 221.00p 221.00p 61322
10/10/2014 227.00p 227.70p 225.55p 227.00p 7205
09/10/2014 228.00p 228.00p 226.00p 228.00p 19248
08/10/2014 227.50p 228.00p 226.87p 226.87p 22747
07/10/2014 229.00p 229.73p 227.33p 228.00p 27619
06/10/2014 228.75p 236.42p 228.73p 229.12p 189316
03/10/2014 227.75p 229.00p 227.11p 229.00p 60823
02/10/2014 228.00p 228.97p 227.75p 228.00p 12525
01/10/2014 229.00p 229.00p 228.05p 229.00p 6049
30/09/2014 229.75p 232.00p 229.75p 230.00p 51600
29/09/2014 229.75p 229.75p 227.00p 228.00p 14240
26/09/2014 227.00p 230.72p 227.00p 227.00p 2679
25/09/2014 227.00p 229.78p 227.00p 229.50p 8816
24/09/2014 227.75p 229.00p 225.68p 227.00p 50533
23/09/2014 221.00p 227.50p 221.00p 225.50p 79739
22/09/2014 218.00p 220.14p 218.00p 218.00p 19711
19/09/2014 217.50p 219.00p 216.55p 218.50p 18768
18/09/2014 216.25p 219.21p 216.25p 218.37p 103824
17/09/2014 216.25p 218.75p 215.86p 217.88p 75570
16/09/2014 215.00p 218.00p 215.00p 218.00p 100130
15/09/2014 219.25p 219.25p 215.75p 217.00p 54326
12/09/2014 220.75p 221.50p 217.25p 221.50p 20483
11/09/2014 220.50p 221.50p 218.00p 221.50p 34034
10/09/2014 220.25p 220.25p 217.18p 220.25p 1260
09/09/2014 215.75p 220.50p 215.75p 218.13p 7489
08/09/2014 220.00p 220.50p 217.37p 220.50p 13648
05/09/2014 217.00p 220.09p 215.50p 215.50p 11790
04/09/2014 217.00p 221.00p 217.00p 217.00p 70667
03/09/2014 218.75p 220.50p 218.50p 220.50p 40307
02/09/2014 219.00p 219.00p 217.00p 219.00p 12000
01/09/2014 217.00p 218.80p 217.00p 218.37p 10774
29/08/2014 215.00p 217.00p 215.00p 217.00p 31378
28/08/2014 218.00p 218.15p 214.00p 214.00p 34867
27/08/2014 216.50p 219.00p 216.50p 217.50p 18216
26/08/2014 214.75p 215.80p 214.58p 215.75p 3063
22/08/2014 215.25p 216.00p 212.13p 215.00p 27913
21/08/2014 214.00p 215.50p 212.59p 215.50p 19358
20/08/2014 211.50p 214.00p 211.50p 214.00p 9739
19/08/2014 212.00p 212.00p 210.00p 212.00p 15358
18/08/2014 210.75p 211.72p 210.00p 210.00p 7599
15/08/2014 209.00p 212.00p 209.00p 210.00p 14323
14/08/2014 210.88p 211.06p 210.00p 210.00p 7620
13/08/2014 210.20p 210.25p 208.50p 210.25p 2177
12/08/2014 208.25p 209.88p 208.25p 208.50p 21414
11/08/2014 211.75p 212.00p 210.07p 212.00p 14974
08/08/2014 209.25p 211.96p 208.25p 208.25p 34108
07/08/2014 209.25p 211.31p 209.25p 209.25p 36778
06/08/2014 209.25p 211.31p 209.25p 209.25p 5392
05/08/2014 209.50p 212.81p 209.25p 209.50p 142471
04/08/2014 209.25p 213.71p 209.25p 209.25p 8113
01/08/2014 211.00p 213.70p 210.00p 210.00p 28095
31/07/2014 213.69p 213.69p 210.00p 211.00p 36892
30/07/2014 210.00p 212.40p 208.90p 210.00p 38572
29/07/2014 208.00p 211.60p 207.00p 209.00p 40618
28/07/2014 204.54p 208.00p 204.54p 207.00p 4199
25/07/2014 205.00p 208.00p 204.25p 208.00p 38201
24/07/2014 207.24p 207.24p 204.00p 206.00p 3299
23/07/2014 205.00p 205.65p 203.50p 204.00p 9984
22/07/2014 205.00p 205.55p 202.50p 204.00p 11160
21/07/2014 203.25p 205.10p 202.25p 202.25p 8957
18/07/2014 203.25p 206.58p 203.00p 203.00p 13707
17/07/2014 203.00p 207.83p 203.00p 203.00p 46645
16/07/2014 203.50p 207.50p 203.00p 203.00p 34434
15/07/2014 204.00p 204.25p 203.00p 203.00p 7876
14/07/2014 205.00p 208.00p 203.25p 203.25p 38465
11/07/2014 210.25p 211.28p 205.00p 205.00p 68948
10/07/2014 210.25p 211.72p 210.03p 210.25p 6094
09/07/2014 211.00p 212.72p 211.00p 211.00p 12500
08/07/2014 213.00p 215.02p 211.00p 211.00p 66638
07/07/2014 213.75p 215.25p 213.00p 213.00p 69968
04/07/2014 214.25p 216.80p 214.00p 214.00p 30240
03/07/2014 214.25p 217.00p 214.00p 214.00p 30916
02/07/2014 215.00p 217.48p 215.00p 215.00p 23377
01/07/2014 216.00p 217.80p 215.00p 216.00p 13670
30/06/2014 219.00p 219.32p 215.00p 215.00p 25455
27/06/2014 219.00p 219.00p 215.00p 217.75p 59667
26/06/2014 219.00p 219.00p 216.00p 216.00p 16568
25/06/2014 219.00p 224.00p 216.25p 218.50p 75842
24/06/2014 224.00p 224.00p 219.80p 224.00p 15042
23/06/2014 221.50p 223.47p 219.96p 221.50p 30428
20/06/2014 223.75p 223.75p 219.72p 221.50p 55833
19/06/2014 222.75p 222.75p 219.00p 221.50p 37136
18/06/2014 221.50p 221.88p 219.25p 221.50p 58637
17/06/2014 224.75p 227.00p 219.00p 219.00p 120668
16/06/2014 225.00p 225.00p 220.50p 223.50p 9995
13/06/2014 222.25p 226.78p 220.25p 220.50p 76736
12/06/2014 227.50p 228.00p 222.50p 222.50p 62360
11/06/2014 226.50p 228.00p 225.50p 228.00p 13596
10/06/2014 226.50p 228.00p 226.13p 228.00p 24267
09/06/2014 227.25p 227.50p 224.65p 227.50p 20321
06/06/2014 224.75p 227.00p 222.75p 227.00p 37997
05/06/2014 223.75p 225.00p 223.20p 225.00p 15684
04/06/2014 223.75p 224.00p 222.58p 223.00p 21679
03/06/2014 224.00p 224.00p 221.96p 224.00p 8711
02/06/2014 221.00p 223.75p 218.75p 223.75p 11192
30/05/2014 221.00p 221.00p 219.81p 221.00p 21878
29/05/2014 218.00p 220.75p 218.00p 220.75p 9819
28/05/2014 218.00p 218.00p 216.05p 218.00p 23934
27/05/2014 215.50p 218.00p 212.50p 218.00p 42326
23/05/2014 213.00p 215.50p 211.00p 215.50p 19115
22/05/2014 212.00p 212.50p 209.71p 212.50p 15505
21/05/2014 212.00p 212.00p 209.00p 212.00p 11501
20/05/2014 211.00p 211.00p 209.50p 210.50p 6201
19/05/2014 210.75p 211.00p 208.69p 211.00p 123970
16/05/2014 210.00p 210.75p 209.75p 210.75p 1097
15/05/2014 209.25p 210.00p 208.25p 210.00p 53121
14/05/2014 209.25p 209.25p 207.59p 209.25p 51662
13/05/2014 209.00p 209.25p 206.25p 209.25p 7978

*Close Price adjusted for both dividends and splits