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
25/07/2013 189.00p 195.00p 189.00p 190.00p 19470
24/07/2013 190.25p 193.49p 189.00p 189.00p 28948
23/07/2013 191.00p 192.00p 189.00p 189.00p 64779
22/07/2013 191.00p 193.00p 188.45p 193.00p 11493
19/07/2013 191.00p 191.00p 187.20p 191.00p 8352
18/07/2013 191.00p 191.00p 187.40p 191.00p 40148
17/07/2013 191.00p 191.00p 187.40p 191.00p 48838
16/07/2013 191.00p 191.00p 187.12p 191.00p 21385
15/07/2013 191.00p 191.00p 183.50p 191.00p 62822
12/07/2013 189.00p 189.00p 186.28p 187.50p 8737
11/07/2013 187.00p 190.00p 185.51p 187.50p 52300
10/07/2013 183.00p 186.50p 183.00p 186.50p 52095
09/07/2013 184.25p 187.74p 182.25p 182.25p 217034
08/07/2013 183.25p 188.25p 182.25p 184.00p 20864
05/07/2013 182.25p 186.15p 182.25p 182.25p 24943
04/07/2013 182.00p 184.50p 182.00p 183.50p 22627
03/07/2013 183.50p 183.53p 181.50p 181.50p 24186
02/07/2013 181.81p 182.75p 181.25p 182.75p 29
01/07/2013 181.47p 182.83p 181.25p 181.25p 9245
28/06/2013 181.43p 183.07p 181.43p 181.50p 11816
27/06/2013 181.43p 183.48p 181.43p 183.00p 26219
26/06/2013 184.00p 184.00p 180.75p 182.38p 12009
25/06/2013 182.50p 183.65p 181.25p 182.12p 64894
24/06/2013 181.25p 182.25p 180.85p 181.25p 55643
21/06/2013 184.50p 184.50p 181.00p 181.00p 3934
20/06/2013 182.25p 185.49p 180.50p 182.50p 30397
19/06/2013 182.25p 185.49p 182.00p 182.00p 2614
18/06/2013 183.00p 187.50p 182.00p 182.00p 9877
17/06/2013 183.25p 186.63p 183.00p 185.50p 126522
14/06/2013 182.23p 186.56p 182.00p 182.00p 18372
13/06/2013 184.06p 186.69p 183.12p 185.25p 1780
12/06/2013 185.00p 186.00p 184.50p 185.00p 26345
11/06/2013 184.00p 185.35p 183.77p 184.50p 30736
10/06/2013 184.00p 186.99p 183.00p 185.25p 18976
07/06/2013 185.00p 189.00p 183.00p 183.00p 23962
06/06/2013 186.25p 188.81p 185.00p 185.00p 5634
05/06/2013 189.00p 191.00p 185.00p 185.00p 22645
04/06/2013 191.00p 191.00p 189.01p 191.00p 13368
03/06/2013 191.00p 191.00p 188.51p 191.00p 13232
31/05/2013 188.50p 191.00p 186.76p 191.00p 65400
30/05/2013 187.00p 188.50p 184.11p 188.50p 153597
29/05/2013 186.00p 187.59p 182.50p 187.50p 19499
28/05/2013 180.75p 185.00p 180.50p 183.00p 24064
24/05/2013 180.50p 184.99p 180.36p 180.50p 7563
23/05/2013 183.00p 184.99p 180.22p 182.50p 168594
22/05/2013 184.99p 184.99p 181.12p 183.00p 16881
21/05/2013 185.25p 185.50p 180.91p 185.50p 147851
20/05/2013 180.25p 185.00p 180.25p 182.00p 14410
17/05/2013 184.39p 184.39p 183.25p 183.25p 5570
16/05/2013 180.69p 184.39p 179.76p 182.62p 12892
15/05/2013 182.00p 185.00p 182.00p 182.75p 32260
14/05/2013 183.50p 185.09p 180.09p 181.25p 21822
13/05/2013 184.00p 186.50p 182.00p 182.00p 188134
10/05/2013 184.00p 186.79p 183.40p 186.50p 54309
09/05/2013 186.00p 186.00p 183.40p 185.50p 24721
08/05/2013 185.75p 187.00p 182.51p 184.00p 55366
07/05/2013 187.00p 187.75p 181.00p 181.00p 35921
03/05/2013 183.50p 185.50p 181.00p 181.00p 64380
02/05/2013 182.25p 185.69p 181.82p 183.00p 22035
01/05/2013 181.75p 185.69p 181.00p 181.00p 19012
30/04/2013 186.50p 186.50p 183.00p 184.00p 48556
29/04/2013 180.00p 185.31p 179.00p 183.62p 32313
26/04/2013 179.25p 183.94p 179.00p 179.00p 27911
25/04/2013 181.89p 181.89p 179.09p 181.00p 16810
24/04/2013 180.00p 181.89p 179.25p 179.50p 153697
23/04/2013 183.00p 183.00p 179.22p 181.25p 10724
22/04/2013 179.36p 182.00p 179.06p 181.00p 28141
19/04/2013 179.36p 182.75p 178.43p 182.75p 42027
18/04/2013 178.75p 181.49p 178.73p 180.50p 6932
17/04/2013 181.25p 185.25p 179.25p 179.25p 41632
16/04/2013 181.36p 184.49p 181.10p 183.25p 21460
15/04/2013 181.50p 185.99p 181.25p 181.25p 19531
12/04/2013 187.50p 187.50p 181.36p 187.00p 39299
11/04/2013 185.37p 186.75p 181.76p 186.75p 49924
10/04/2013 183.79p 185.50p 182.75p 185.50p 13824
09/04/2013 183.79p 183.79p 180.00p 182.75p 3534
08/04/2013 182.50p 185.54p 180.00p 180.00p 89162
05/04/2013 185.00p 186.55p 182.88p 184.50p 33962
04/04/2013 184.36p 188.39p 184.09p 185.00p 26516
03/04/2013 185.56p 188.25p 184.36p 186.00p 22128
02/04/2013 185.25p 188.39p 184.36p 185.00p 43631
28/03/2013 185.25p 188.11p 185.11p 185.25p 30121
27/03/2013 190.00p 190.00p 185.00p 185.00p 116307
26/03/2013 185.00p 190.00p 185.00p 187.25p 54386
25/03/2013 185.00p 185.00p 183.50p 185.00p 66976
22/03/2013 190.00p 191.62p 183.00p 183.00p 86667
21/03/2013 192.25p 194.12p 190.00p 190.00p 51557
20/03/2013 196.00p 198.25p 192.00p 192.00p 75674
19/03/2013 198.50p 200.00p 195.11p 198.25p 27274
18/03/2013 195.25p 198.81p 194.11p 195.00p 64109
15/03/2013 197.00p 199.25p 197.00p 199.25p 32298
14/03/2013 197.00p 199.50p 195.59p 199.50p 20802
13/03/2013 196.00p 198.00p 196.00p 196.00p 19165
12/03/2013 199.50p 200.00p 196.00p 196.00p 43686
11/03/2013 196.00p 200.00p 196.00p 200.00p 45183
08/03/2013 197.25p 199.19p 191.26p 197.63p 48305
07/03/2013 192.00p 193.75p 191.00p 191.00p 44142
06/03/2013 191.25p 192.00p 191.00p 192.00p 51991
05/03/2013 190.95p 191.25p 188.55p 191.25p 32648
04/03/2013 190.89p 191.25p 188.55p 191.25p 26718
01/03/2013 190.85p 190.85p 187.46p 188.00p 12349
28/02/2013 189.00p 191.00p 186.30p 191.00p 29625
27/02/2013 186.00p 189.00p 183.50p 189.00p 19089
26/02/2013 183.75p 187.35p 183.50p 183.50p 21974
25/02/2013 188.18p 188.89p 184.50p 184.50p 53587
22/02/2013 188.00p 189.00p 183.00p 183.00p 21614
21/02/2013 185.84p 186.25p 184.25p 186.25p 8258
20/02/2013 185.00p 186.25p 183.00p 186.25p 28156
19/02/2013 184.31p 184.31p 182.50p 183.50p 10518
18/02/2013 182.50p 184.00p 181.70p 182.50p 151145
15/02/2013 184.75p 184.75p 182.75p 183.75p 14436
14/02/2013 185.00p 185.00p 183.50p 183.50p 19912
13/02/2013 185.00p 185.00p 183.00p 185.00p 28029
12/02/2013 185.00p 185.00p 183.00p 185.00p 60620
11/02/2013 185.00p 185.00p 182.75p 185.00p 59658
08/02/2013 185.99p 185.99p 183.00p 183.00p 23585
07/02/2013 185.25p 186.00p 183.50p 186.00p 50283
06/02/2013 186.00p 186.00p 182.64p 185.00p 41325
05/02/2013 183.25p 186.00p 183.00p 183.00p 23019
04/02/2013 186.06p 186.49p 183.51p 184.50p 104957
01/02/2013 185.25p 186.06p 184.75p 186.00p 63941
31/01/2013 183.25p 185.31p 183.00p 183.00p 39531
30/01/2013 184.75p 186.49p 184.00p 184.00p 46681
29/01/2013 185.00p 186.00p 185.00p 186.00p 109883
28/01/2013 185.00p 188.05p 183.55p 186.00p 159867
25/01/2013 186.25p 187.13p 183.11p 184.00p 112498
24/01/2013 187.00p 187.37p 186.00p 186.00p 59781
23/01/2013 187.25p 189.00p 185.24p 186.75p 99501
22/01/2013 190.00p 190.00p 187.00p 189.00p 112495
21/01/2013 181.00p 190.00p 180.62p 187.00p 237590
18/01/2013 178.75p 180.25p 177.47p 179.50p 60917
17/01/2013 178.40p 178.40p 177.87p 177.87p 6785
16/01/2013 177.50p 178.74p 177.25p 177.25p 29749
15/01/2013 178.65p 178.74p 177.25p 177.25p 11688
14/01/2013 177.00p 178.65p 177.00p 178.13p 23976
11/01/2013 173.75p 178.75p 173.75p 178.75p 70881
10/01/2013 172.50p 174.00p 171.54p 174.00p 53257
09/01/2013 170.75p 172.29p 169.66p 171.25p 35579
08/01/2013 170.00p 170.38p 169.25p 169.75p 75353
07/01/2013 169.50p 169.50p 168.62p 168.62p 3440
04/01/2013 169.35p 169.50p 167.31p 169.50p 7718
03/01/2013 168.81p 169.35p 167.97p 169.25p 4281
02/01/2013 167.22p 167.88p 166.91p 167.88p 16920
31/12/2012 167.85p 167.85p 167.25p 167.50p 6329
28/12/2012 166.69p 167.63p 166.69p 167.25p 5154
27/12/2012 166.69p 167.25p 166.69p 167.25p 9550
24/12/2012 167.63p 167.63p 165.37p 166.50p 6627
21/12/2012 165.37p 167.63p 165.37p 167.00p 10175
20/12/2012 166.75p 168.00p 166.75p 166.75p 13049
19/12/2012 166.00p 168.00p 166.00p 168.00p 24229
18/12/2012 166.37p 166.62p 166.37p 166.62p 4300
17/12/2012 166.12p 166.99p 165.50p 165.50p 3649
14/12/2012 166.00p 166.99p 166.00p 166.62p 8753
13/12/2012 165.75p 166.50p 165.50p 166.50p 163696
12/12/2012 166.69p 166.92p 164.59p 166.00p 16675
11/12/2012 164.00p 165.79p 163.86p 165.50p 113724
10/12/2012 162.94p 166.00p 162.94p 166.00p 22418
07/12/2012 162.50p 164.00p 162.00p 163.00p 59025
06/12/2012 159.25p 162.75p 159.25p 161.75p 9548
05/12/2012 159.25p 162.75p 159.00p 159.00p 33714
04/12/2012 159.00p 160.25p 158.25p 158.25p 9641
03/12/2012 163.00p 163.25p 160.00p 160.50p 86503
30/11/2012 161.69p 163.75p 161.50p 163.75p 37813
29/11/2012 160.16p 162.25p 160.16p 160.75p 15541
28/11/2012 159.71p 162.91p 159.71p 160.75p 19055
27/11/2012 161.00p 162.93p 159.44p 161.75p 27427
26/11/2012 162.50p 162.50p 159.00p 159.00p 51193
23/11/2012 159.36p 160.87p 159.36p 160.75p 1320
22/11/2012 157.86p 160.63p 157.86p 160.50p 12275
21/11/2012 158.23p 160.13p 157.86p 160.00p 12350
20/11/2012 157.86p 162.50p 157.86p 162.50p 1946
19/11/2012 159.25p 159.36p 157.50p 157.50p 40977
16/11/2012 159.25p 163.00p 159.25p 163.00p 26481
15/11/2012 158.62p 162.00p 158.50p 162.00p 27000
14/11/2012 158.62p 160.13p 158.62p 160.00p 27165
13/11/2012 159.00p 160.00p 159.00p 160.00p 5000
12/11/2012 159.53p 162.00p 159.50p 162.00p 7946
09/11/2012 160.99p 160.99p 159.25p 160.50p 7674
08/11/2012 159.53p 160.63p 159.53p 160.50p 9072
07/11/2012 160.00p 162.00p 159.00p 160.00p 95656
06/11/2012 160.25p 160.75p 160.00p 160.00p 40637
05/11/2012 161.75p 161.75p 159.75p 160.75p 2674
02/11/2012 160.00p 161.00p 160.00p 160.25p 9444
01/11/2012 160.00p 160.75p 160.00p 160.75p 35437
31/10/2012 160.00p 160.00p 159.00p 159.25p 19961
30/10/2012 161.75p 162.00p 160.25p 160.75p 27679
29/10/2012 163.00p 163.50p 161.75p 161.75p 26689
26/10/2012 162.25p 163.68p 161.17p 163.00p 24668
25/10/2012 162.50p 164.00p 162.25p 164.00p 6653
24/10/2012 163.00p 163.00p 162.25p 162.63p 69928
23/10/2012 163.25p 163.25p 163.00p 163.00p 8299
22/10/2012 167.00p 167.00p 164.00p 164.00p 6635
19/10/2012 167.00p 167.00p 165.00p 165.25p 23028
18/10/2012 167.00p 167.00p 164.69p 165.50p 12426
17/10/2012 163.37p 165.50p 162.81p 165.50p 18419
16/10/2012 163.68p 165.04p 162.71p 164.25p 34089
15/10/2012 162.00p 163.79p 162.00p 163.00p 19688
12/10/2012 164.00p 164.00p 162.21p 163.00p 19856
11/10/2012 164.00p 164.00p 162.21p 163.00p 17535
10/10/2012 162.25p 164.00p 162.25p 164.00p 23486

*Close Price adjusted for both dividends and splits