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
08/03/2011 151.00p 152.87p 150.50p 151.75p 10676
07/03/2011 152.75p 152.87p 150.50p 150.50p 4255
04/03/2011 151.00p 151.00p 149.50p 150.50p 39418
03/03/2011 148.00p 151.00p 148.00p 150.00p 66258
02/03/2011 150.27p 150.43p 149.25p 149.75p 13400
01/03/2011 150.50p 150.50p 149.75p 149.75p 76520
28/02/2011 150.50p 150.50p 148.75p 149.50p 86834
25/02/2011 148.25p 150.89p 148.25p 150.00p 6700
24/02/2011 150.50p 150.50p 149.87p 149.87p 3300
23/02/2011 151.00p 151.00p 148.75p 149.25p 9540
22/02/2011 150.00p 150.00p 147.36p 149.50p 39619
21/02/2011 150.50p 152.00p 150.00p 151.00p 83199
18/02/2011 150.75p 151.64p 150.64p 151.00p 51121
17/02/2011 150.00p 152.00p 150.00p 150.50p 18750
16/02/2011 153.00p 153.89p 150.50p 153.50p 39136
15/02/2011 150.28p 152.75p 150.00p 150.00p 88287
14/02/2011 150.00p 150.00p 149.50p 150.00p 21850
11/02/2011 150.00p 150.00p 148.50p 150.00p 12257
10/02/2011 150.00p 150.00p 148.50p 149.00p 30001
09/02/2011 150.00p 150.00p 148.50p 149.00p 23968
08/02/2011 148.00p 149.00p 145.25p 149.00p 29065
07/02/2011 146.00p 147.00p 144.18p 146.00p 35874
04/02/2011 145.00p 145.00p 144.50p 144.50p 10948
03/02/2011 143.00p 145.00p 142.20p 144.50p 36150
02/02/2011 141.45p 144.00p 141.45p 142.75p 17119
01/02/2011 143.00p 144.00p 141.25p 142.25p 8843
31/01/2011 143.00p 143.00p 141.20p 143.00p 31803
28/01/2011 142.00p 143.00p 140.11p 142.00p 54701
27/01/2011 141.00p 141.25p 139.70p 141.25p 831274
26/01/2011 138.50p 140.00p 138.00p 139.00p 64373
25/01/2011 138.00p 138.70p 137.00p 137.75p 36333
24/01/2011 139.00p 139.00p 138.12p 139.00p 20660
21/01/2011 140.00p 140.00p 138.12p 139.00p 26765
20/01/2011 139.00p 139.80p 138.12p 138.75p 19931
19/01/2011 140.00p 140.00p 139.00p 139.50p 9999
18/01/2011 139.50p 139.90p 139.21p 139.50p 11350
17/01/2011 139.00p 139.80p 139.00p 139.50p 13795
14/01/2011 140.00p 140.00p 139.50p 139.50p 25428
13/01/2011 139.13p 139.50p 139.13p 139.50p 2000
12/01/2011 139.11p 139.50p 139.00p 139.50p 32280
11/01/2011 139.00p 140.25p 139.00p 140.25p 9209
10/01/2011 139.75p 139.99p 139.00p 139.75p 18500
07/01/2011 139.00p 140.00p 139.00p 139.75p 25391
06/01/2011 140.00p 141.00p 139.00p 139.00p 60197
05/01/2011 141.50p 141.50p 139.05p 141.50p 8310
04/01/2011 139.50p 141.70p 139.50p 140.50p 14513
31/12/2010 138.00p 139.50p 138.00p 139.50p 10477
30/12/2010 140.00p 140.00p 138.00p 139.00p 11501
29/12/2010 138.00p 138.25p 138.00p 138.25p 11300
24/12/2010 138.50p 138.75p 138.50p 138.50p 7000
23/12/2010 138.75p 138.75p 138.50p 138.75p 64398
22/12/2010 139.25p 139.50p 138.64p 138.75p 13182
21/12/2010 138.25p 139.25p 138.00p 139.25p 431000
20/12/2010 138.00p 138.20p 136.50p 137.75p 23600
17/12/2010 137.50p 138.10p 137.00p 138.00p 38995
16/12/2010 137.00p 138.20p 136.50p 138.00p 46515
15/12/2010 138.25p 138.25p 137.15p 138.00p 3365
14/12/2010 138.75p 138.75p 136.85p 138.25p 24562
13/12/2010 138.75p 140.00p 136.51p 138.75p 10210
10/12/2010 138.75p 140.89p 136.95p 138.75p 41081
09/12/2010 138.00p 141.00p 134.01p 138.75p 69756
08/12/2010 134.25p 134.75p 133.00p 134.75p 4000
07/12/2010 130.00p 134.25p 126.40p 134.25p 50154
06/12/2010 123.00p 126.25p 122.01p 126.25p 167009
03/12/2010 120.00p 121.00p 118.00p 121.00p 48312
02/12/2010 120.00p 123.00p 119.00p 121.50p 46108
01/12/2010 119.50p 122.00p 119.50p 121.25p 7940
30/11/2010 121.75p 121.75p 119.50p 119.50p 21400
29/11/2010 120.00p 122.50p 120.00p 121.75p 7400
26/11/2010 122.50p 122.50p 119.00p 121.25p 88400
25/11/2010 120.00p 121.00p 120.00p 120.75p 10000
24/11/2010 119.50p 120.00p 118.00p 120.00p 28430
23/11/2010 119.00p 121.70p 119.00p 119.50p 57190
22/11/2010 119.00p 123.00p 118.00p 121.25p 63420
19/11/2010 120.00p 121.50p 119.00p 121.50p 2100
18/11/2010 120.00p 124.00p 120.00p 122.00p 16269
17/11/2010 121.00p 122.00p 120.00p 122.00p 26200
16/11/2010 121.25p 123.00p 121.00p 122.00p 11107
15/11/2010 122.50p 123.60p 120.00p 122.50p 6069
12/11/2010 122.00p 122.89p 120.11p 122.50p 9870
11/11/2010 125.00p 125.00p 119.00p 122.00p 64570
10/11/2010 122.00p 122.50p 121.00p 121.00p 732083
09/11/2010 124.00p 125.60p 122.00p 124.00p 45602
08/11/2010 124.00p 125.00p 122.40p 124.00p 8540
05/11/2010 124.00p 124.00p 122.40p 124.00p 14950
04/11/2010 124.00p 125.60p 122.40p 124.00p 15500
03/11/2010 124.00p 125.60p 122.40p 124.00p 18002
02/11/2010 124.00p 125.60p 122.40p 124.00p 15788
01/11/2010 124.50p 125.60p 122.40p 124.00p 11262
29/10/2010 123.00p 125.20p 122.30p 124.50p 36871
28/10/2010 124.00p 125.60p 124.00p 124.00p 14000
27/10/2010 120.00p 122.00p 119.35p 121.25p 155789
26/10/2010 119.00p 121.50p 119.00p 120.00p 16213
25/10/2010 120.00p 121.55p 120.00p 120.00p 9146
22/10/2010 118.00p 119.70p 117.20p 118.50p 14550
21/10/2010 118.00p 119.50p 113.73p 118.00p 114499
20/10/2010 118.00p 118.00p 114.40p 118.00p 4938
19/10/2010 116.25p 117.65p 114.85p 116.25p 6267
18/10/2010 116.00p 117.69p 114.85p 116.25p 18949
15/10/2010 118.00p 118.00p 113.69p 116.00p 33500
14/10/2010 118.00p 118.20p 114.40p 118.00p 32441
13/10/2010 118.00p 118.00p 113.31p 115.75p 51400
12/10/2010 118.00p 118.00p 114.00p 118.00p 18912
11/10/2010 114.00p 114.50p 114.00p 114.00p 16463
08/10/2010 114.00p 117.25p 113.00p 113.00p 9505
07/10/2010 114.00p 117.15p 114.00p 116.00p 20500
06/10/2010 116.50p 117.60p 114.50p 116.00p 13899
05/10/2010 116.50p 116.50p 114.00p 116.50p 5120
04/10/2010 114.25p 114.25p 112.45p 114.25p 10041
01/10/2010 113.75p 114.25p 111.55p 114.25p 44118
30/09/2010 112.00p 116.01p 112.00p 113.75p 13500
29/09/2010 116.50p 116.50p 114.25p 114.25p 4800
28/09/2010 114.00p 116.50p 112.40p 116.50p 9954
27/09/2010 114.00p 114.00p 111.50p 114.00p 4342
24/09/2010 115.00p 115.00p 111.50p 114.00p 3823
23/09/2010 115.00p 115.00p 114.50p 115.00p 3851
22/09/2010 110.50p 112.50p 110.50p 112.50p 0
21/09/2010 108.50p 112.50p 108.50p 110.50p 5400
20/09/2010 106.00p 110.50p 106.00p 108.50p 5500
17/09/2010 105.50p 108.94p 105.26p 105.50p 41745
16/09/2010 105.50p 108.05p 104.50p 106.50p 61507
15/09/2010 105.00p 109.50p 105.00p 107.75p 8300
14/09/2010 104.50p 107.60p 104.19p 105.00p 33128
13/09/2010 104.50p 107.65p 104.30p 105.50p 143309
10/09/2010 106.50p 107.60p 104.00p 106.50p 26292
09/09/2010 106.00p 106.30p 104.00p 104.50p 107973
08/09/2010 110.00p 113.50p 107.00p 109.00p 53260
07/09/2010 113.25p 116.50p 112.75p 113.25p 21694
06/09/2010 115.00p 116.00p 114.75p 116.00p 27072
03/09/2010 119.00p 121.70p 116.00p 116.50p 234940
02/09/2010 120.50p 122.14p 119.11p 120.75p 19515
01/09/2010 119.00p 120.80p 119.00p 120.50p 11314
31/08/2010 118.50p 120.53p 118.50p 119.75p 5512
27/08/2010 120.00p 120.25p 120.00p 120.25p 10095
26/08/2010 119.50p 119.50p 119.19p 119.50p 16000
25/08/2010 118.50p 119.00p 118.00p 119.00p 9845
24/08/2010 119.50p 122.19p 118.50p 119.25p 22125
23/08/2010 121.00p 122.20p 121.00p 121.00p 2500
20/08/2010 121.00p 121.70p 121.00p 121.00p 4243
19/08/2010 119.50p 120.75p 119.50p 120.75p 6500
18/08/2010 121.75p 122.25p 121.00p 122.25p 5287
17/08/2010 119.50p 121.25p 119.50p 121.25p 10000
16/08/2010 122.25p 122.25p 119.80p 121.75p 608
13/08/2010 119.50p 122.25p 119.50p 122.25p 34349
12/08/2010 120.50p 122.34p 119.80p 121.00p 18492
11/08/2010 119.50p 122.20p 119.50p 120.50p 17031
10/08/2010 121.00p 122.10p 118.90p 120.50p 13140
09/08/2010 119.50p 121.00p 119.50p 121.00p 22428
06/08/2010 121.00p 121.00p 120.75p 120.75p 0
05/08/2010 121.00p 122.15p 121.00p 121.00p 2159
04/08/2010 121.25p 122.15p 120.00p 120.75p 16350
03/08/2010 121.25p 122.25p 120.25p 121.25p 5000
02/08/2010 122.00p 122.00p 121.25p 121.25p 7660
30/07/2010 121.25p 121.50p 119.00p 120.25p 39278
29/07/2010 122.00p 122.00p 120.00p 121.25p 45293
28/07/2010 119.50p 121.50p 119.50p 119.50p 4600
27/07/2010 122.00p 122.00p 119.50p 119.50p 11882
26/07/2010 116.50p 121.50p 116.50p 119.50p 32825
23/07/2010 120.50p 120.50p 116.50p 116.50p 5314
22/07/2010 115.50p 120.00p 115.50p 115.50p 37491
21/07/2010 120.00p 120.00p 118.00p 118.00p 12562
20/07/2010 116.50p 116.50p 114.50p 116.25p 9645
19/07/2010 116.00p 118.25p 114.40p 116.50p 3250
16/07/2010 114.50p 118.03p 113.50p 116.00p 36926
15/07/2010 117.00p 117.00p 111.50p 114.50p 4485
14/07/2010 113.50p 115.50p 113.50p 113.50p 4500
13/07/2010 115.00p 115.00p 113.50p 113.50p 11075
12/07/2010 115.00p 115.00p 110.50p 115.00p 9598
09/07/2010 115.00p 115.41p 110.26p 115.00p 27009
08/07/2010 111.00p 113.50p 109.25p 111.50p 6234
07/07/2010 110.75p 111.00p 109.12p 111.00p 950
06/07/2010 109.00p 110.83p 109.00p 110.75p 6800
05/07/2010 108.50p 110.60p 108.50p 109.00p 64139
02/07/2010 111.00p 111.00p 106.48p 108.50p 26862
01/07/2010 109.75p 110.50p 108.50p 108.50p 8180
30/06/2010 112.00p 112.00p 107.48p 109.75p 10166
29/06/2010 108.00p 112.70p 108.00p 112.00p 73306
28/06/2010 112.00p 112.00p 109.50p 109.50p 14815
25/06/2010 112.50p 112.50p 108.33p 110.25p 31108
24/06/2010 110.25p 110.25p 108.49p 110.25p 1351
23/06/2010 110.00p 112.17p 110.00p 110.25p 2558
22/06/2010 110.00p 113.17p 108.50p 110.00p 30152
21/06/2010 114.00p 114.00p 110.25p 111.75p 103441
18/06/2010 110.00p 114.00p 110.00p 110.00p 34510
17/06/2010 114.50p 114.50p 110.50p 111.00p 10132
16/06/2010 112.50p 114.67p 112.50p 113.00p 27744
15/06/2010 110.00p 114.00p 110.00p 112.50p 53323
14/06/2010 110.50p 115.50p 110.00p 112.25p 29367
11/06/2010 112.50p 115.00p 110.50p 113.00p 5172
10/06/2010 112.50p 112.50p 110.50p 112.50p 804
09/06/2010 110.00p 114.00p 110.00p 112.50p 48463
08/06/2010 112.75p 115.00p 110.50p 112.50p 18277
07/06/2010 113.25p 115.00p 112.75p 112.75p 7130
04/06/2010 112.50p 114.00p 111.30p 113.25p 3329
03/06/2010 110.50p 112.50p 110.50p 112.50p 5500
02/06/2010 111.00p 111.00p 110.50p 110.50p 4500
01/06/2010 111.75p 112.00p 110.25p 110.25p 62472
28/05/2010 109.50p 110.50p 109.50p 110.25p 16739
27/05/2010 109.00p 109.00p 107.50p 107.50p 14674
26/05/2010 104.00p 106.25p 104.00p 106.25p 0

*Close Price adjusted for both dividends and splits