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
09/10/2012 163.65p 163.68p 162.25p 163.00p 28320
08/10/2012 163.65p 163.65p 162.51p 163.00p 5265
05/10/2012 163.65p 163.65p 162.15p 163.00p 23334
04/10/2012 162.15p 163.00p 162.15p 163.00p 19265
03/10/2012 163.00p 163.00p 160.60p 163.00p 14664
02/10/2012 163.75p 164.00p 160.52p 161.63p 57703
01/10/2012 163.75p 164.00p 160.52p 162.13p 39993
28/09/2012 160.54p 163.49p 160.54p 162.37p 38640
27/09/2012 164.00p 164.00p 160.50p 160.50p 14696
26/09/2012 163.60p 163.60p 162.50p 162.50p 15197
25/09/2012 159.50p 162.81p 159.38p 161.63p 35987
24/09/2012 164.00p 164.00p 158.50p 161.50p 20375
21/09/2012 158.50p 163.14p 158.25p 158.25p 29003
20/09/2012 160.00p 160.00p 157.50p 160.00p 75060
19/09/2012 160.75p 162.50p 160.75p 162.50p 25320
18/09/2012 157.75p 161.00p 155.41p 161.00p 66757
17/09/2012 157.50p 157.50p 155.11p 156.50p 23216
14/09/2012 157.75p 157.75p 154.25p 156.50p 47324
13/09/2012 153.75p 157.23p 153.75p 156.12p 15551
12/09/2012 157.33p 157.33p 153.50p 153.50p 21134
11/09/2012 154.25p 157.75p 154.00p 156.25p 33654
10/09/2012 158.00p 158.00p 152.79p 157.00p 70314
07/09/2012 157.34p 157.39p 154.66p 155.88p 9576
06/09/2012 157.54p 157.57p 154.81p 156.25p 7467
05/09/2012 154.00p 157.00p 154.00p 154.50p 23177
04/09/2012 157.00p 158.00p 153.81p 157.00p 29622
03/09/2012 156.00p 158.00p 153.45p 158.00p 41751
31/08/2012 153.00p 154.50p 153.00p 154.50p 9994
30/08/2012 152.00p 156.00p 152.00p 154.50p 34739
29/08/2012 150.25p 152.75p 150.25p 152.75p 30153
28/08/2012 152.50p 153.99p 150.75p 151.75p 37633
24/08/2012 149.63p 152.49p 149.63p 151.50p 26618
23/08/2012 150.00p 153.00p 150.00p 151.87p 28574
22/08/2012 152.00p 152.50p 150.83p 152.50p 8700
21/08/2012 148.00p 152.00p 148.00p 150.50p 37769
20/08/2012 148.00p 151.75p 148.00p 148.00p 27205
17/08/2012 147.00p 150.00p 146.76p 150.00p 24361
16/08/2012 147.00p 147.00p 146.10p 146.50p 22120
15/08/2012 143.50p 147.00p 143.50p 147.00p 8128
14/08/2012 146.65p 146.65p 143.61p 145.25p 9798
13/08/2012 145.25p 146.89p 143.85p 145.25p 19602
10/08/2012 144.50p 147.34p 143.73p 145.50p 38938
09/08/2012 147.00p 147.00p 144.75p 147.00p 9814
08/08/2012 146.89p 146.89p 144.31p 145.50p 14719
07/08/2012 144.31p 144.31p 144.00p 144.00p 4021
06/08/2012 143.25p 145.81p 142.81p 144.50p 45254
03/08/2012 143.00p 143.50p 140.28p 143.50p 22891
02/08/2012 142.50p 142.75p 142.50p 142.75p 1968
01/08/2012 140.25p 142.50p 138.89p 142.25p 35413
31/07/2012 138.67p 142.24p 138.50p 141.00p 24798
30/07/2012 142.00p 142.50p 138.00p 142.50p 30189
27/07/2012 141.75p 142.00p 137.50p 142.00p 133354
26/07/2012 137.42p 139.50p 137.42p 139.50p 8492
25/07/2012 138.37p 140.89p 137.00p 137.00p 14264
24/07/2012 139.63p 139.63p 137.00p 137.00p 9210
23/07/2012 138.50p 138.50p 137.37p 137.75p 3938
20/07/2012 138.75p 141.75p 138.50p 138.50p 1643
19/07/2012 138.87p 141.50p 138.87p 139.75p 24123
18/07/2012 139.00p 142.00p 137.50p 140.50p 1074988
17/07/2012 139.00p 140.00p 139.00p 139.50p 21641
16/07/2012 140.00p 140.50p 138.46p 140.50p 28569
13/07/2012 138.50p 140.06p 134.50p 138.75p 40995
12/07/2012 137.62p 138.00p 136.00p 137.00p 11291
11/07/2012 137.75p 137.87p 136.50p 136.50p 18122
10/07/2012 134.00p 137.75p 134.00p 136.50p 62290
09/07/2012 135.06p 136.00p 133.18p 136.00p 19492
06/07/2012 133.00p 134.00p 132.00p 132.00p 34126
05/07/2012 133.00p 136.00p 132.00p 136.00p 20415
04/07/2012 132.00p 136.00p 132.00p 136.00p 26036
03/07/2012 132.25p 135.75p 132.00p 134.50p 163137
02/07/2012 132.50p 135.00p 130.50p 132.00p 158508
29/06/2012 134.50p 135.00p 132.00p 135.00p 81872
28/06/2012 134.75p 135.00p 132.11p 135.00p 4087
27/06/2012 134.25p 134.25p 131.00p 131.00p 16921
26/06/2012 133.75p 133.75p 131.11p 132.38p 13774
25/06/2012 134.54p 134.54p 132.75p 132.75p 14136
22/06/2012 131.36p 133.25p 131.11p 132.38p 14788
21/06/2012 134.00p 134.00p 131.11p 134.00p 19616
20/06/2012 134.50p 134.50p 131.21p 134.50p 8544
19/06/2012 133.00p 134.39p 131.21p 132.75p 9658
18/06/2012 134.50p 134.75p 132.25p 134.25p 32992
15/06/2012 131.00p 133.50p 131.00p 132.25p 50877
14/06/2012 131.00p 132.38p 130.00p 130.75p 20453
13/06/2012 132.70p 133.00p 131.36p 133.00p 26050
12/06/2012 131.25p 134.50p 130.50p 130.50p 62626
11/06/2012 131.00p 134.25p 130.00p 131.00p 65151
08/06/2012 135.00p 135.00p 130.00p 131.00p 62133
07/06/2012 134.25p 134.25p 131.25p 134.00p 3365
06/06/2012 134.25p 134.25p 130.00p 134.00p 18540
01/06/2012 130.00p 132.50p 130.00p 132.50p 5590
31/05/2012 133.50p 133.50p 133.00p 133.00p 35
30/05/2012 132.00p 133.50p 129.25p 132.25p 45337
29/05/2012 130.75p 131.00p 130.00p 131.00p 9691
28/05/2012 128.86p 130.12p 128.86p 130.12p 11530
25/05/2012 129.00p 131.44p 128.11p 129.00p 30108
24/05/2012 128.25p 132.00p 126.26p 132.00p 404652
23/05/2012 132.25p 132.25p 127.00p 127.00p 49897
22/05/2012 128.25p 132.25p 128.00p 130.25p 51278
21/05/2012 131.00p 131.64p 129.00p 129.00p 94118
18/05/2012 135.00p 135.00p 130.00p 131.00p 82961
17/05/2012 135.00p 135.36p 135.00p 135.00p 24343
16/05/2012 135.00p 137.50p 134.69p 137.50p 13277
15/05/2012 142.00p 142.00p 135.11p 137.50p 41348
14/05/2012 139.00p 139.50p 137.00p 139.50p 336746
11/05/2012 142.00p 142.00p 139.00p 142.00p 21189
10/05/2012 142.00p 142.00p 139.05p 142.00p 3827
09/05/2012 143.00p 143.00p 139.00p 142.00p 65755
08/05/2012 143.00p 143.50p 139.50p 142.00p 70552
04/05/2012 144.00p 144.00p 139.25p 142.50p 75993
03/05/2012 140.00p 143.00p 140.00p 142.75p 31935
02/05/2012 142.00p 142.00p 140.02p 142.00p 45232
01/05/2012 140.02p 141.00p 140.02p 141.00p 4295
30/04/2012 137.78p 141.00p 137.78p 141.00p 11125
27/04/2012 142.00p 142.00p 140.02p 141.00p 7803
26/04/2012 141.75p 142.00p 140.00p 140.00p 3359
25/04/2012 140.00p 141.98p 140.00p 141.00p 2905
24/04/2012 140.00p 141.00p 139.75p 140.00p 26278
23/04/2012 141.00p 141.00p 137.00p 140.00p 5786
20/04/2012 137.00p 139.50p 137.00p 139.50p 955
19/04/2012 137.00p 139.50p 137.00p 139.50p 191
18/04/2012 137.00p 140.80p 137.00p 139.50p 3942
17/04/2012 137.00p 141.89p 137.00p 137.00p 9782
16/04/2012 136.75p 141.75p 136.39p 139.50p 31547
13/04/2012 142.00p 142.00p 138.00p 140.00p 25255
12/04/2012 136.50p 140.00p 136.25p 139.75p 52873
11/04/2012 137.00p 138.60p 135.00p 136.00p 114136
10/04/2012 139.37p 139.49p 137.00p 137.00p 8366
05/04/2012 140.25p 143.00p 135.50p 136.50p 93101
04/04/2012 143.50p 144.00p 140.00p 140.00p 55570
03/04/2012 145.50p 147.91p 143.61p 143.75p 137587
02/04/2012 144.11p 146.79p 144.11p 145.75p 4045
30/03/2012 148.00p 148.00p 143.75p 146.00p 20502
29/03/2012 147.00p 147.00p 143.75p 144.62p 49331
28/03/2012 144.25p 147.00p 143.50p 144.00p 73978
27/03/2012 146.25p 150.50p 146.00p 146.25p 93916
26/03/2012 149.64p 149.64p 146.75p 148.87p 6080
23/03/2012 147.50p 151.48p 147.00p 147.00p 48699
22/03/2012 151.75p 151.75p 147.75p 147.75p 23248
21/03/2012 147.50p 151.50p 147.00p 147.00p 45065
20/03/2012 149.89p 151.00p 149.89p 151.00p 14344
19/03/2012 145.00p 148.39p 142.00p 146.75p 47943
16/03/2012 145.00p 145.00p 142.00p 142.00p 69441
15/03/2012 145.00p 145.00p 142.00p 142.00p 39902
14/03/2012 142.00p 145.00p 142.00p 142.00p 9016
13/03/2012 141.00p 144.50p 141.00p 144.25p 22962
12/03/2012 143.00p 144.75p 140.70p 142.25p 28799
09/03/2012 140.50p 144.14p 140.00p 140.00p 17780
08/03/2012 144.75p 144.75p 140.00p 140.00p 29340
07/03/2012 140.25p 140.25p 140.00p 140.00p 10261
06/03/2012 142.00p 144.39p 140.00p 141.62p 46394
05/03/2012 141.41p 143.38p 141.41p 143.38p 159600
02/03/2012 141.75p 144.14p 140.64p 142.88p 46892
01/03/2012 141.75p 142.00p 139.41p 142.00p 78912
29/02/2012 138.37p 141.75p 137.37p 138.00p 23356
28/02/2012 138.50p 141.00p 136.26p 139.00p 8733
27/02/2012 133.50p 136.13p 133.50p 136.13p 23152
24/02/2012 132.25p 136.00p 132.25p 133.50p 28472
23/02/2012 132.25p 135.20p 131.00p 132.00p 41351
22/02/2012 131.11p 132.88p 131.11p 132.88p 33077
21/02/2012 131.75p 134.50p 129.75p 130.00p 748438
20/02/2012 132.00p 134.75p 130.00p 131.50p 293974
17/02/2012 130.00p 131.00p 129.00p 130.00p 132885
16/02/2012 130.00p 130.50p 129.00p 130.00p 24209
15/02/2012 129.75p 130.88p 129.50p 130.12p 326818
14/02/2012 129.75p 131.00p 129.00p 129.75p 37215
13/02/2012 130.00p 131.00p 129.00p 129.00p 479933
10/02/2012 130.00p 131.00p 129.75p 130.50p 50446
09/02/2012 130.00p 131.50p 129.00p 130.00p 116997
08/02/2012 130.00p 131.50p 130.00p 130.00p 54316
07/02/2012 129.00p 131.50p 129.00p 131.50p 42806
06/02/2012 131.00p 131.25p 128.77p 130.25p 27200
03/02/2012 130.00p 132.00p 129.25p 130.50p 249790
02/02/2012 129.00p 132.00p 129.00p 130.50p 10361
01/02/2012 130.00p 131.77p 129.00p 129.00p 37354
31/01/2012 130.00p 130.00p 129.00p 129.88p 70502
30/01/2012 129.25p 131.68p 129.25p 130.75p 9883
27/01/2012 130.82p 130.82p 129.30p 130.50p 2537
26/01/2012 129.28p 131.25p 129.28p 130.50p 7915
25/01/2012 132.00p 132.00p 130.50p 130.50p 3759
24/01/2012 130.00p 130.10p 129.00p 129.50p 41969
23/01/2012 131.00p 131.75p 129.00p 130.75p 69892
20/01/2012 131.75p 134.00p 130.00p 132.50p 42588
19/01/2012 131.38p 131.38p 128.25p 130.00p 33602
18/01/2012 131.24p 131.24p 127.25p 129.88p 26182
17/01/2012 128.00p 130.50p 127.25p 129.50p 18970
16/01/2012 129.00p 129.30p 127.36p 128.50p 20483
13/01/2012 129.00p 133.14p 128.00p 129.50p 26253
12/01/2012 129.20p 129.50p 129.00p 129.50p 6570
11/01/2012 130.00p 133.30p 129.00p 130.00p 94140
10/01/2012 130.00p 130.00p 128.75p 130.00p 42840
09/01/2012 130.50p 131.50p 130.00p 130.00p 7896
06/01/2012 131.00p 131.00p 129.11p 130.50p 11020
05/01/2012 129.00p 129.50p 129.00p 129.50p 27012
04/01/2012 129.00p 129.50p 129.00p 129.50p 20375
03/01/2012 130.00p 133.30p 129.36p 131.50p 40759
30/12/2011 126.82p 128.50p 126.61p 128.13p 5765
29/12/2011 124.36p 127.87p 124.36p 127.87p 17479
28/12/2011 129.44p 129.44p 124.13p 127.37p 9475
23/12/2011 128.50p 128.88p 124.80p 126.63p 0
22/12/2011 128.50p 128.88p 124.80p 127.00p 28487

*Close Price adjusted for both dividends and splits