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
12/05/2014 209.25p 210.00p 206.25p 206.25p 36397
09/05/2014 209.25p 210.00p 208.42p 210.00p 5238
08/05/2014 209.25p 209.25p 205.91p 209.25p 17246
07/05/2014 209.25p 209.25p 206.75p 209.25p 9438
06/05/2014 209.00p 209.25p 205.25p 209.25p 4556
02/05/2014 207.00p 209.00p 204.50p 209.00p 21920
01/05/2014 206.00p 206.00p 205.25p 206.00p 3412
30/04/2014 207.00p 207.00p 202.50p 207.00p 40695
29/04/2014 204.25p 206.87p 202.00p 202.50p 52101
28/04/2014 204.25p 208.17p 204.25p 204.25p 7833
25/04/2014 204.00p 206.80p 204.00p 204.00p 14263
24/04/2014 204.00p 207.25p 204.00p 204.00p 2941
23/04/2014 204.50p 207.00p 204.50p 207.00p 11014
22/04/2014 206.00p 206.56p 205.50p 205.50p 18473
17/04/2014 204.50p 207.28p 204.50p 204.50p 16579
16/04/2014 208.25p 208.25p 205.00p 205.00p 232762
15/04/2014 206.00p 206.25p 204.50p 206.00p 18320
14/04/2014 206.75p 207.00p 204.05p 206.25p 16686
11/04/2014 206.75p 207.00p 204.50p 207.00p 11430
10/04/2014 207.75p 207.75p 204.00p 204.50p 6558
09/04/2014 206.00p 206.00p 204.00p 204.00p 14563
08/04/2014 204.75p 208.00p 204.75p 204.75p 16976
07/04/2014 208.00p 208.00p 204.00p 208.00p 9693
04/04/2014 204.00p 207.85p 204.00p 204.00p 18663
03/04/2014 204.75p 207.61p 204.75p 204.75p 39555
02/04/2014 204.00p 207.25p 204.00p 204.00p 31800
01/04/2014 203.00p 206.50p 202.71p 206.50p 28622
31/03/2014 203.00p 204.25p 201.89p 204.00p 114200
28/03/2014 203.00p 204.75p 202.00p 203.00p 48484
27/03/2014 201.75p 204.75p 201.50p 204.75p 4274
26/03/2014 201.50p 205.00p 201.50p 201.50p 21558
25/03/2014 203.00p 205.45p 201.50p 205.00p 211550
24/03/2014 203.00p 206.50p 202.00p 206.50p 19803
21/03/2014 203.00p 205.63p 202.00p 202.00p 16636
20/03/2014 206.50p 208.00p 203.56p 206.50p 14134
19/03/2014 206.00p 208.00p 203.33p 208.00p 149364
18/03/2014 203.00p 205.12p 201.61p 203.00p 20376
17/03/2014 202.50p 205.00p 201.50p 201.50p 70562
14/03/2014 206.00p 206.00p 202.36p 204.00p 5281
13/03/2014 205.50p 205.75p 202.25p 205.75p 14109
12/03/2014 204.00p 205.50p 202.00p 205.50p 143088
11/03/2014 204.75p 205.00p 201.79p 205.00p 12060
10/03/2014 204.25p 204.25p 202.25p 202.25p 50554
07/03/2014 201.00p 204.00p 199.50p 203.00p 17975
06/03/2014 201.75p 202.00p 199.00p 199.50p 14897
05/03/2014 202.00p 202.00p 198.25p 202.00p 6197
04/03/2014 197.00p 199.58p 196.50p 197.75p 11486
03/03/2014 197.25p 201.13p 196.50p 196.50p 10472
28/02/2014 198.75p 199.42p 196.50p 198.50p 2850
27/02/2014 196.50p 200.50p 196.50p 196.50p 19838
26/02/2014 200.00p 201.00p 197.00p 200.00p 19928
25/02/2014 201.00p 201.00p 196.75p 201.00p 29546
24/02/2014 200.00p 200.00p 197.96p 200.00p 7312
21/02/2014 200.50p 200.50p 200.48p 200.50p 8512
20/02/2014 200.25p 200.50p 199.25p 200.50p 18334
19/02/2014 196.25p 199.93p 196.25p 196.50p 6193
18/02/2014 198.00p 199.35p 197.00p 198.63p 261095
17/02/2014 200.25p 200.50p 197.00p 197.00p 18385
14/02/2014 199.25p 200.00p 196.25p 200.00p 128680
13/02/2014 197.00p 200.00p 195.75p 200.00p 428854
12/02/2014 198.50p 200.00p 197.00p 200.00p 48976
11/02/2014 197.00p 199.37p 196.00p 197.00p 654924
10/02/2014 198.00p 199.59p 196.85p 198.00p 169974
07/02/2014 200.00p 200.00p 196.00p 196.00p 619771
06/02/2014 196.00p 199.37p 196.00p 196.00p 3664
05/02/2014 196.25p 199.00p 196.00p 196.00p 4010754
04/02/2014 196.00p 200.75p 196.00p 196.00p 16048
03/02/2014 200.75p 200.75p 197.24p 200.75p 1028757
31/01/2014 200.25p 200.80p 197.24p 200.75p 3159031
30/01/2014 200.75p 200.75p 197.00p 200.75p 139107
29/01/2014 197.25p 199.69p 195.75p 197.00p 15750
28/01/2014 195.75p 199.00p 195.75p 195.75p 3788968
27/01/2014 196.00p 200.21p 196.00p 196.00p 19132
24/01/2014 196.50p 198.69p 196.50p 198.50p 26408
23/01/2014 197.25p 200.22p 195.00p 196.75p 53180
22/01/2014 198.00p 200.39p 197.00p 197.00p 33476
21/01/2014 197.75p 200.94p 197.50p 197.50p 9636
20/01/2014 197.75p 200.94p 197.50p 197.50p 38578
17/01/2014 198.75p 200.83p 198.00p 199.00p 51450
16/01/2014 202.00p 202.00p 198.50p 198.50p 39399
15/01/2014 202.00p 202.00p 198.50p 202.00p 413302
14/01/2014 198.50p 201.25p 198.50p 198.50p 778599
13/01/2014 200.75p 201.50p 198.75p 201.25p 54151
10/01/2014 202.50p 202.50p 198.61p 202.50p 26926
09/01/2014 199.25p 202.08p 198.50p 198.50p 21973
08/01/2014 204.00p 206.00p 199.61p 201.00p 56415
07/01/2014 206.00p 206.00p 204.00p 206.00p 23821
06/01/2014 202.50p 204.57p 202.50p 202.50p 17895
03/01/2014 202.00p 204.66p 201.50p 201.50p 75337
02/01/2014 204.25p 205.99p 202.05p 203.00p 23374
31/12/2013 206.75p 207.00p 201.98p 204.00p 183408
30/12/2013 205.75p 207.00p 200.00p 207.00p 68564
27/12/2013 205.50p 205.50p 202.50p 205.50p 4567
24/12/2013 203.00p 203.00p 200.00p 203.00p 2921
23/12/2013 199.75p 203.00p 199.75p 199.75p 12849
20/12/2013 202.75p 203.00p 199.00p 203.00p 44293
19/12/2013 201.50p 201.50p 201.16p 201.50p 324756
18/12/2013 202.00p 202.00p 197.50p 202.00p 38158
17/12/2013 198.00p 201.75p 197.25p 197.50p 28980
16/12/2013 198.50p 201.51p 197.00p 198.00p 52912
13/12/2013 198.50p 201.51p 197.84p 198.00p 2728821
12/12/2013 198.50p 200.57p 198.00p 198.50p 718392
11/12/2013 198.50p 202.00p 198.00p 198.00p 11767
10/12/2013 198.50p 202.00p 198.14p 202.00p 25997
09/12/2013 198.50p 198.50p 198.50p 198.50p 100769
06/12/2013 198.50p 202.00p 198.50p 198.50p 27952
05/12/2013 198.50p 202.00p 198.50p 202.00p 42074
04/12/2013 198.50p 198.50p 198.25p 198.50p 1801
03/12/2013 199.00p 200.50p 198.00p 198.00p 40695
02/12/2013 200.00p 202.40p 199.00p 199.00p 24004
29/11/2013 200.00p 202.40p 199.00p 200.00p 9336
28/11/2013 199.25p 200.95p 198.25p 199.00p 15997
27/11/2013 199.00p 199.04p 198.00p 199.00p 6848
26/11/2013 198.00p 201.85p 198.00p 198.00p 15719
25/11/2013 198.00p 201.40p 198.00p 198.00p 7390
22/11/2013 197.00p 200.50p 197.00p 200.50p 23723
21/11/2013 197.25p 198.40p 197.25p 197.25p 3572
20/11/2013 199.00p 199.25p 195.00p 195.00p 25907
19/11/2013 197.50p 201.00p 197.00p 197.00p 11667
18/11/2013 202.00p 202.00p 198.60p 201.00p 1686
15/11/2013 202.00p 202.00p 200.25p 202.00p 7493
14/11/2013 202.00p 202.00p 197.10p 202.00p 10984
13/11/2013 203.00p 203.00p 197.00p 198.00p 45249
12/11/2013 203.00p 203.00p 199.00p 203.00p 8437
11/11/2013 203.00p 203.00p 198.25p 203.00p 3124
08/11/2013 203.00p 203.00p 199.01p 203.00p 14856
07/11/2013 204.00p 204.00p 200.25p 202.25p 13981
06/11/2013 204.00p 204.00p 199.76p 203.50p 25325
05/11/2013 203.50p 203.75p 200.00p 200.00p 18620
04/11/2013 200.25p 203.75p 199.75p 199.75p 14427
01/11/2013 198.25p 203.75p 198.25p 199.75p 14455
31/10/2013 202.00p 202.00p 199.00p 199.00p 3562
30/10/2013 203.00p 203.00p 199.00p 199.00p 96213
29/10/2013 202.25p 206.00p 200.25p 200.25p 12553
28/10/2013 205.52p 205.52p 200.60p 205.50p 22021
25/10/2013 204.00p 204.00p 199.00p 204.00p 26470
24/10/2013 201.99p 202.62p 199.00p 199.00p 19690
23/10/2013 203.00p 203.00p 199.00p 199.00p 5587
22/10/2013 201.81p 201.87p 198.25p 198.25p 25842
21/10/2013 197.25p 201.56p 197.25p 197.50p 9424
18/10/2013 198.00p 201.49p 197.25p 197.25p 7287
17/10/2013 201.69p 201.81p 197.50p 197.50p 25322
16/10/2013 198.50p 200.00p 197.00p 197.00p 25549
15/10/2013 200.00p 200.00p 197.00p 197.00p 17343
14/10/2013 200.00p 200.25p 197.00p 197.00p 28714
11/10/2013 200.00p 200.11p 197.00p 197.00p 22250
10/10/2013 197.25p 199.99p 197.00p 197.50p 19738
09/10/2013 198.00p 203.00p 197.00p 197.00p 22450
08/10/2013 199.50p 202.00p 197.50p 197.50p 30324
07/10/2013 200.80p 200.80p 197.50p 197.50p 7086
04/10/2013 198.50p 201.81p 198.25p 198.25p 4650
03/10/2013 198.25p 201.62p 198.00p 198.00p 33448
02/10/2013 200.75p 203.00p 198.00p 198.00p 14308
01/10/2013 203.00p 203.00p 198.00p 199.50p 35966
30/09/2013 202.50p 202.50p 198.00p 198.00p 21290
27/09/2013 198.26p 201.80p 198.25p 198.25p 7134
26/09/2013 203.00p 203.00p 203.00p 203.00p 91
25/09/2013 202.79p 203.00p 198.46p 203.00p 16926
24/09/2013 202.00p 203.00p 197.50p 203.00p 25048
23/09/2013 198.00p 201.75p 197.50p 197.50p 76004
20/09/2013 200.00p 203.89p 198.11p 200.00p 46735
19/09/2013 200.75p 203.85p 198.50p 198.50p 54154
18/09/2013 195.50p 200.50p 193.00p 195.50p 50932
17/09/2013 193.00p 195.50p 193.00p 193.00p 4272
16/09/2013 191.50p 195.50p 191.50p 193.00p 25154
13/09/2013 191.50p 195.50p 191.25p 191.25p 4020
12/09/2013 195.50p 195.50p 191.25p 191.25p 25042
11/09/2013 195.50p 195.50p 192.66p 195.50p 13254
10/09/2013 195.50p 195.50p 191.50p 195.50p 16576
09/09/2013 195.50p 195.50p 191.78p 192.50p 22630
06/09/2013 192.25p 193.00p 192.00p 192.00p 5949
05/09/2013 193.00p 195.95p 193.00p 193.00p 25347
04/09/2013 193.25p 196.18p 193.00p 193.00p 27182
03/09/2013 194.50p 195.75p 193.00p 193.00p 160467
02/09/2013 192.56p 194.90p 192.25p 194.00p 1576
30/08/2013 192.25p 197.50p 192.25p 192.25p 241183
29/08/2013 194.75p 194.75p 192.00p 194.25p 414
28/08/2013 192.59p 195.64p 192.00p 192.00p 13128
27/08/2013 192.50p 197.00p 191.25p 192.50p 29667
23/08/2013 196.50p 196.50p 192.40p 195.00p 18560
22/08/2013 192.00p 194.75p 192.00p 193.00p 10868
21/08/2013 192.50p 196.24p 192.25p 192.25p 16485
20/08/2013 192.00p 196.24p 192.00p 192.00p 6704
19/08/2013 196.49p 196.49p 193.31p 194.62p 15641
16/08/2013 194.75p 196.49p 193.50p 193.50p 35041
15/08/2013 196.50p 196.50p 193.50p 193.50p 22582
14/08/2013 196.39p 196.39p 192.00p 194.75p 410
13/08/2013 193.00p 196.25p 192.00p 192.00p 52757
12/08/2013 196.50p 196.50p 192.00p 193.00p 34313
09/08/2013 192.36p 194.00p 191.00p 194.00p 6799
08/08/2013 194.49p 194.49p 191.00p 191.00p 1070
07/08/2013 192.75p 194.00p 191.00p 191.00p 28760
06/08/2013 195.05p 195.05p 190.82p 191.00p 21448
05/08/2013 191.00p 194.80p 191.00p 191.00p 29864
02/08/2013 191.00p 193.00p 191.00p 191.00p 14774
01/08/2013 191.25p 195.05p 191.25p 191.50p 6744
31/07/2013 196.00p 196.00p 190.50p 196.00p 31975
30/07/2013 190.82p 195.34p 190.00p 190.00p 15630
29/07/2013 190.25p 194.99p 190.00p 190.00p 20476
26/07/2013 190.00p 195.00p 190.00p 191.00p 17312

*Close Price adjusted for both dividends and splits