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
21/12/2011 124.00p 124.72p 123.00p 123.00p 39377
20/12/2011 126.00p 126.00p 124.00p 124.00p 35822
19/12/2011 125.00p 128.44p 123.36p 126.50p 17310
16/12/2011 128.00p 128.00p 124.50p 124.50p 12560
15/12/2011 128.75p 129.50p 124.00p 126.37p 0
14/12/2011 128.75p 129.50p 124.00p 129.00p 20066
13/12/2011 127.30p 127.30p 124.25p 124.25p 10482
12/12/2011 127.44p 127.44p 123.00p 123.00p 16747
09/12/2011 128.44p 128.44p 123.00p 123.00p 15344
08/12/2011 126.00p 127.00p 123.00p 123.00p 47116
07/12/2011 124.94p 126.00p 124.94p 126.00p 4000
06/12/2011 122.75p 125.89p 121.88p 124.13p 18198
05/12/2011 120.00p 122.00p 116.62p 122.00p 66780
02/12/2011 114.75p 118.70p 114.75p 117.25p 21140
01/12/2011 115.00p 118.50p 114.50p 118.50p 37172
30/11/2011 116.75p 116.75p 114.50p 114.50p 23800
29/11/2011 113.75p 116.45p 113.75p 115.50p 8342
28/11/2011 114.25p 118.23p 113.50p 113.50p 35583
25/11/2011 114.00p 114.13p 113.50p 113.50p 55028
24/11/2011 115.25p 116.99p 113.75p 113.75p 47539
23/11/2011 115.75p 115.75p 115.00p 115.00p 20412
22/11/2011 116.25p 121.14p 115.25p 115.50p 11748
21/11/2011 119.00p 119.00p 116.50p 118.00p 12000
18/11/2011 118.25p 123.20p 118.00p 119.00p 30488
17/11/2011 119.50p 119.75p 118.88p 118.88p 10006
16/11/2011 120.50p 123.86p 119.50p 119.50p 13850
15/11/2011 120.00p 120.25p 119.50p 119.50p 21287
14/11/2011 120.25p 123.50p 119.00p 120.00p 63118
11/11/2011 120.00p 120.00p 119.00p 120.00p 49062
10/11/2011 123.37p 123.37p 122.00p 122.00p 7000
09/11/2011 124.75p 125.00p 124.00p 125.00p 5986
08/11/2011 124.43p 124.43p 123.25p 123.25p 4000
07/11/2011 121.50p 124.65p 121.50p 123.25p 14585
04/11/2011 121.50p 124.65p 121.50p 123.25p 10738
03/11/2011 124.17p 124.43p 121.50p 123.25p 7356
02/11/2011 124.75p 125.00p 124.00p 125.00p 15954
01/11/2011 121.50p 123.00p 121.50p 123.00p 8409
31/10/2011 121.50p 124.00p 121.50p 122.00p 58544
28/10/2011 124.25p 126.64p 120.00p 122.00p 132428
27/10/2011 121.75p 127.00p 121.75p 126.00p 46489
26/10/2011 120.00p 123.00p 118.00p 123.00p 21200
25/10/2011 120.00p 120.75p 118.75p 120.00p 9538
24/10/2011 120.25p 122.75p 120.25p 121.75p 12000
21/10/2011 118.25p 120.00p 117.11p 120.00p 83291
20/10/2011 118.00p 123.24p 118.00p 119.00p 7079
19/10/2011 123.00p 124.50p 119.00p 119.00p 58997
18/10/2011 126.25p 129.25p 124.00p 124.00p 24153
17/10/2011 128.25p 131.75p 126.00p 126.00p 44620
14/10/2011 128.25p 130.75p 128.00p 128.00p 15687
13/10/2011 129.25p 130.88p 128.00p 128.00p 36766
12/10/2011 129.36p 135.00p 129.36p 132.50p 12398
11/10/2011 135.50p 135.50p 129.25p 132.50p 17240
10/10/2011 132.75p 132.75p 130.00p 130.00p 3440
07/10/2011 130.25p 133.50p 130.00p 130.00p 23588
06/10/2011 136.00p 136.00p 133.50p 133.50p 18687
05/10/2011 133.18p 133.50p 130.25p 133.50p 3146
04/10/2011 129.00p 133.50p 129.00p 133.50p 11990
03/10/2011 131.57p 137.00p 131.57p 137.00p 7124
30/09/2011 131.80p 134.00p 131.80p 134.00p 3574
29/09/2011 134.00p 134.00p 131.00p 131.00p 28980
28/09/2011 132.25p 136.00p 131.00p 131.00p 39315
27/09/2011 136.75p 137.00p 132.36p 137.00p 23766
26/09/2011 132.25p 132.25p 131.00p 131.00p 41914
23/09/2011 137.25p 138.25p 131.50p 133.00p 108253
22/09/2011 139.50p 142.87p 137.00p 137.00p 17753
21/09/2011 140.50p 143.20p 140.50p 140.50p 44347
20/09/2011 139.50p 142.10p 139.50p 139.50p 46614
19/09/2011 140.00p 140.25p 139.50p 139.50p 22669
16/09/2011 144.50p 147.50p 140.50p 140.50p 108816
15/09/2011 147.50p 147.50p 143.61p 147.50p 1075
14/09/2011 144.75p 148.00p 143.25p 143.25p 20202
13/09/2011 148.00p 148.50p 143.75p 148.50p 43969
12/09/2011 148.50p 148.50p 145.76p 146.75p 2050
09/09/2011 150.00p 150.00p 146.57p 147.87p 10986
08/09/2011 147.85p 150.49p 147.75p 148.50p 26528
07/09/2011 151.00p 151.00p 147.85p 149.25p 8410
06/09/2011 150.49p 150.49p 147.25p 147.25p 11656
05/09/2011 149.00p 151.25p 148.00p 149.75p 42732
02/09/2011 150.00p 153.00p 148.25p 148.25p 20095
01/09/2011 150.00p 153.50p 149.75p 149.75p 47127
31/08/2011 150.72p 152.15p 150.72p 151.75p 22950
30/08/2011 148.00p 150.48p 148.00p 148.00p 5565
26/08/2011 148.25p 149.00p 148.00p 149.00p 8650
25/08/2011 148.25p 151.63p 146.50p 146.50p 25491
24/08/2011 150.75p 151.14p 148.28p 149.50p 25338
23/08/2011 149.00p 150.00p 149.00p 150.00p 5000
22/08/2011 152.00p 152.00p 148.60p 152.00p 24302
19/08/2011 148.25p 149.00p 148.25p 149.00p 4396
18/08/2011 149.37p 152.00p 148.60p 152.00p 6334
17/08/2011 152.00p 154.75p 149.63p 151.13p 59409
16/08/2011 154.25p 155.12p 154.25p 155.12p 34025
15/08/2011 156.00p 156.00p 155.40p 156.00p 26881
12/08/2011 154.25p 156.00p 151.33p 156.00p 20347
11/08/2011 152.17p 152.17p 149.25p 151.37p 20860
10/08/2011 151.25p 153.63p 151.25p 152.00p 27756
09/08/2011 144.00p 152.50p 142.46p 152.50p 126546
08/08/2011 156.00p 159.25p 141.00p 143.88p 122378
05/08/2011 159.25p 160.75p 156.50p 158.88p 65114
04/08/2011 165.83p 166.90p 164.00p 165.37p 35438
03/08/2011 164.00p 167.17p 163.50p 163.50p 42932
02/08/2011 166.75p 167.00p 165.50p 167.00p 26781
01/08/2011 165.75p 166.75p 164.50p 165.00p 35052
29/07/2011 167.00p 167.26p 164.65p 164.87p 39565
28/07/2011 167.75p 167.75p 165.75p 165.75p 5249
27/07/2011 167.75p 168.00p 165.75p 168.00p 20368
26/07/2011 164.58p 167.44p 164.58p 166.62p 15847
25/07/2011 166.00p 166.75p 164.25p 165.63p 35992
22/07/2011 165.75p 166.00p 165.75p 166.00p 35000
21/07/2011 163.50p 165.81p 163.00p 163.50p 50400
20/07/2011 165.88p 165.88p 165.37p 165.37p 15648
19/07/2011 165.00p 166.00p 163.50p 166.00p 49038
18/07/2011 161.00p 164.40p 161.00p 163.13p 59809
15/07/2011 162.00p 164.66p 161.50p 161.50p 69616
14/07/2011 164.50p 164.60p 161.75p 163.25p 40960
13/07/2011 164.25p 164.25p 161.50p 163.13p 11240
12/07/2011 161.00p 163.50p 161.00p 163.00p 23220
11/07/2011 163.50p 163.50p 162.50p 162.50p 4968
08/07/2011 162.00p 163.89p 162.00p 162.50p 35014
07/07/2011 163.50p 164.00p 162.51p 162.63p 14956
06/07/2011 163.50p 163.50p 162.87p 162.87p 7925
05/07/2011 164.00p 164.25p 162.75p 164.00p 33463
04/07/2011 164.00p 164.00p 163.25p 163.75p 20105
01/07/2011 162.00p 163.75p 161.25p 162.75p 25927
30/06/2011 162.00p 164.00p 160.75p 161.37p 92798
29/06/2011 162.50p 164.00p 160.00p 162.25p 108302
28/06/2011 162.50p 163.87p 162.00p 162.25p 91564
27/06/2011 164.25p 164.25p 163.63p 163.63p 30290
24/06/2011 166.00p 166.00p 162.75p 164.75p 49283
23/06/2011 163.00p 165.00p 162.50p 162.50p 50620
22/06/2011 163.50p 164.96p 163.50p 164.25p 28027
21/06/2011 163.50p 165.41p 163.50p 163.50p 44809
20/06/2011 165.00p 165.00p 163.60p 165.00p 73582
17/06/2011 164.50p 165.65p 164.50p 165.50p 115459
16/06/2011 164.50p 165.75p 164.50p 165.37p 74220
15/06/2011 165.75p 165.75p 165.13p 165.37p 37254
14/06/2011 166.00p 166.00p 165.13p 165.13p 60824
13/06/2011 165.25p 165.78p 163.50p 164.63p 50722
10/06/2011 164.00p 164.89p 164.00p 164.25p 26086
09/06/2011 164.25p 166.00p 164.25p 166.00p 29712
08/06/2011 164.00p 165.50p 164.00p 164.75p 20084
07/06/2011 164.00p 166.00p 164.00p 164.75p 63772
06/06/2011 164.00p 165.00p 164.00p 164.00p 10558
03/06/2011 165.00p 165.25p 164.13p 164.50p 18771
02/06/2011 162.00p 164.75p 162.00p 162.00p 8620
01/06/2011 163.50p 163.75p 163.00p 163.00p 21037
31/05/2011 162.00p 162.75p 162.00p 162.75p 62702
27/05/2011 160.00p 162.00p 157.50p 162.00p 74360
26/05/2011 157.75p 160.00p 157.72p 159.12p 56922
25/05/2011 158.00p 158.37p 157.75p 157.75p 41730
24/05/2011 159.00p 159.00p 157.75p 157.75p 43796
23/05/2011 159.00p 159.47p 156.00p 156.00p 81336
20/05/2011 158.50p 160.00p 158.50p 158.88p 24983
19/05/2011 159.75p 160.00p 158.50p 159.50p 22178
18/05/2011 158.00p 160.00p 157.27p 158.50p 6790
17/05/2011 159.25p 159.25p 157.00p 158.38p 32734
16/05/2011 159.25p 160.00p 159.25p 160.00p 13749
13/05/2011 157.50p 159.89p 156.50p 158.50p 36188
12/05/2011 157.50p 159.50p 157.50p 158.75p 15973
11/05/2011 158.00p 159.50p 158.00p 158.75p 12961
10/05/2011 157.50p 160.00p 157.50p 157.50p 68805
09/05/2011 157.77p 159.50p 157.75p 158.75p 10403
06/05/2011 160.00p 160.00p 157.75p 160.00p 75287
05/05/2011 158.75p 160.00p 157.75p 158.75p 27708
04/05/2011 158.00p 159.25p 158.00p 159.25p 17061
03/05/2011 160.00p 160.00p 157.71p 160.00p 71942
28/04/2011 157.30p 160.00p 157.30p 158.50p 34194
27/04/2011 158.00p 160.00p 157.30p 158.50p 49977
26/04/2011 159.50p 159.50p 158.00p 159.00p 23066
21/04/2011 160.00p 160.00p 158.21p 159.00p 15501
20/04/2011 158.00p 160.00p 158.00p 160.00p 50906
19/04/2011 159.50p 159.50p 158.00p 159.25p 34408
18/04/2011 159.50p 160.00p 158.75p 158.75p 21932
15/04/2011 160.00p 160.00p 158.00p 160.00p 6209
14/04/2011 158.00p 160.00p 158.00p 160.00p 42034
13/04/2011 160.00p 160.00p 158.00p 159.00p 13296
12/04/2011 160.00p 160.00p 158.00p 159.00p 34278
11/04/2011 160.00p 160.00p 159.50p 159.50p 84180
08/04/2011 159.00p 160.00p 158.00p 159.00p 94790
07/04/2011 159.00p 159.00p 158.50p 158.50p 16400
06/04/2011 159.00p 159.00p 158.50p 158.50p 39197
05/04/2011 158.00p 158.00p 156.00p 157.00p 59162
04/04/2011 157.00p 159.50p 156.00p 157.00p 65560
01/04/2011 156.00p 158.00p 156.00p 156.00p 78874
31/03/2011 156.00p 158.00p 156.00p 156.00p 37259
30/03/2011 156.25p 157.50p 155.75p 157.00p 128672
29/03/2011 155.00p 157.78p 155.00p 156.00p 52186
28/03/2011 157.70p 158.00p 157.70p 158.00p 13838
25/03/2011 158.50p 158.50p 155.11p 157.00p 79092
24/03/2011 155.00p 156.57p 155.00p 155.00p 42659
23/03/2011 156.57p 156.75p 155.50p 156.75p 6785
22/03/2011 155.50p 157.50p 155.00p 155.00p 48921
21/03/2011 157.50p 157.50p 155.50p 155.50p 57643
18/03/2011 155.50p 158.35p 155.50p 155.50p 58318
17/03/2011 158.50p 158.60p 155.00p 157.00p 46762
16/03/2011 157.00p 158.70p 156.00p 157.25p 138655
15/03/2011 157.00p 157.81p 154.00p 156.00p 64878
14/03/2011 158.50p 159.50p 154.90p 157.25p 47484
11/03/2011 157.50p 157.50p 154.71p 156.75p 5391
10/03/2011 155.50p 159.00p 155.50p 157.50p 39826
09/03/2011 155.00p 157.50p 152.00p 157.50p 57244

*Close Price adjusted for both dividends and splits