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
25/05/2010 103.50p 104.00p 103.00p 104.00p 14500
24/05/2010 109.00p 109.32p 109.00p 109.00p 16179
21/05/2010 106.50p 106.50p 106.50p 106.50p 33306
20/05/2010 110.25p 110.25p 105.00p 106.50p 28938
19/05/2010 112.00p 113.06p 110.25p 110.25p 14500
18/05/2010 115.00p 115.00p 112.25p 112.25p 20234
17/05/2010 114.00p 116.28p 113.50p 113.50p 13120
14/05/2010 114.00p 115.50p 114.00p 114.00p 11319
13/05/2010 114.50p 115.00p 112.00p 115.00p 55104
12/05/2010 114.50p 114.50p 111.35p 113.00p 80823
11/05/2010 113.50p 113.75p 112.50p 112.50p 29100
10/05/2010 109.00p 114.75p 109.00p 114.75p 90209
07/05/2010 111.50p 111.50p 103.25p 103.25p 57113
06/05/2010 112.00p 116.00p 112.00p 112.00p 21320
05/05/2010 116.00p 118.00p 113.18p 114.50p 98402
04/05/2010 120.50p 124.90p 117.50p 117.50p 24004
30/04/2010 125.25p 130.00p 123.00p 123.75p 96271
29/04/2010 127.00p 127.50p 125.00p 127.50p 34400
28/04/2010 129.00p 129.50p 127.00p 127.00p 8304
27/04/2010 124.00p 124.50p 124.00p 124.50p 5146
26/04/2010 126.75p 129.50p 124.50p 128.75p 26928
23/04/2010 126.00p 130.00p 124.00p 126.75p 22420
22/04/2010 131.00p 131.00p 126.00p 127.00p 37364
21/04/2010 131.00p 131.50p 127.10p 129.00p 11471
20/04/2010 131.00p 131.00p 128.50p 128.50p 55342
19/04/2010 126.00p 131.00p 126.00p 128.75p 37797
16/04/2010 131.00p 131.00p 126.00p 126.50p 6345
15/04/2010 127.00p 131.00p 126.75p 127.00p 23588
14/04/2010 130.00p 130.50p 126.50p 130.50p 65984
13/04/2010 123.00p 127.50p 123.00p 127.50p 125296
12/04/2010 122.75p 124.50p 121.61p 123.00p 18594
09/04/2010 124.50p 124.50p 122.75p 122.75p 22991
08/04/2010 124.22p 124.22p 123.25p 123.25p 195
07/04/2010 121.00p 123.25p 120.00p 120.50p 74623
06/04/2010 120.00p 120.90p 119.50p 119.50p 22027
01/04/2010 117.00p 121.00p 117.00p 118.00p 179760
31/03/2010 114.50p 117.00p 114.50p 117.00p 78093
30/03/2010 116.50p 116.50p 115.50p 115.75p 15699
29/03/2010 116.25p 117.00p 105.00p 116.50p 55263
26/03/2010 116.00p 117.00p 114.40p 115.75p 28552
25/03/2010 113.00p 115.00p 109.40p 113.75p 108492
24/03/2010 110.50p 110.85p 108.81p 110.25p 64655
23/03/2010 110.00p 110.89p 107.78p 110.75p 79042
22/03/2010 108.50p 109.50p 108.50p 108.75p 39987
19/03/2010 110.00p 110.00p 108.20p 110.00p 17056
18/03/2010 109.00p 110.00p 108.50p 110.00p 84042
17/03/2010 107.00p 108.25p 106.50p 108.25p 157634
16/03/2010 105.00p 107.00p 105.00p 105.00p 26192
15/03/2010 106.50p 106.75p 104.62p 105.50p 47276
12/03/2010 105.75p 106.50p 103.39p 105.75p 16072
11/03/2010 105.00p 105.75p 105.00p 105.75p 12650
10/03/2010 106.00p 106.00p 105.00p 105.00p 25953
09/03/2010 105.00p 106.00p 104.88p 105.75p 21332
08/03/2010 105.25p 106.00p 105.00p 105.00p 22675
05/03/2010 105.00p 106.50p 104.12p 105.25p 53900
04/03/2010 105.00p 105.00p 103.65p 104.50p 26420
03/03/2010 104.50p 104.50p 103.00p 103.00p 20682
02/03/2010 105.00p 105.00p 103.65p 104.25p 30250
01/03/2010 104.25p 105.00p 104.00p 104.00p 10657
26/02/2010 102.50p 103.50p 102.50p 103.50p 759
25/02/2010 102.50p 104.00p 102.50p 102.50p 12086
24/02/2010 103.00p 104.00p 102.20p 103.50p 9072
23/02/2010 103.75p 104.00p 102.17p 103.00p 175677
22/02/2010 103.00p 103.00p 102.20p 103.00p 3333
19/02/2010 103.25p 104.00p 103.00p 103.00p 6079
18/02/2010 102.50p 104.00p 102.20p 103.25p 38000
17/02/2010 104.00p 104.00p 102.20p 103.00p 7665
16/02/2010 104.00p 104.00p 102.10p 104.00p 10723
15/02/2010 103.00p 105.58p 102.20p 103.00p 36015
12/02/2010 103.00p 105.18p 102.00p 103.00p 45742
11/02/2010 102.50p 103.00p 102.10p 102.50p 24587
10/02/2010 102.50p 103.00p 102.10p 102.50p 14480
09/02/2010 103.00p 103.00p 102.10p 102.50p 17832
08/02/2010 103.00p 103.00p 102.77p 103.00p 19095
05/02/2010 105.00p 105.00p 102.00p 103.00p 214180
04/02/2010 105.00p 106.00p 103.00p 104.00p 63839
03/02/2010 105.00p 105.00p 102.75p 105.00p 340
02/02/2010 102.00p 104.27p 102.00p 103.50p 42075
01/02/2010 101.50p 102.00p 100.78p 102.00p 20006
29/01/2010 97.50p 101.50p 97.45p 100.75p 292983
28/01/2010 98.00p 98.00p 97.25p 97.25p 31800
27/01/2010 99.00p 99.00p 96.70p 97.50p 38235
26/01/2010 100.00p 100.00p 98.00p 98.00p 130006
25/01/2010 100.50p 100.50p 100.50p 100.50p 0
22/01/2010 100.50p 100.50p 100.00p 100.50p 25000
21/01/2010 101.00p 101.00p 99.20p 100.50p 18730
20/01/2010 101.00p 101.00p 100.00p 100.00p 22107
19/01/2010 100.00p 100.00p 100.00p 100.00p 48000
18/01/2010 99.25p 99.89p 99.25p 99.50p 32000
15/01/2010 99.00p 99.89p 98.65p 99.25p 12708
14/01/2010 99.00p 99.80p 97.00p 99.00p 9227380
13/01/2010 99.00p 99.80p 97.60p 99.00p 32470
12/01/2010 100.00p 100.00p 98.10p 99.00p 37701
11/01/2010 100.00p 100.00p 98.25p 99.00p 19060
08/01/2010 99.00p 99.50p 98.10p 99.50p 9000
07/01/2010 99.00p 100.13p 99.00p 99.00p 17500
06/01/2010 100.00p 100.00p 98.20p 99.00p 29755
05/01/2010 99.75p 100.00p 95.50p 100.00p 26462
04/01/2010 99.25p 99.75p 95.50p 99.75p 8683
31/12/2009 97.50p 99.25p 97.50p 99.25p 4325
30/12/2009 97.75p 97.75p 97.50p 97.50p 0
29/12/2009 97.50p 97.75p 97.50p 97.75p 0
24/12/2009 98.00p 100.00p 95.22p 97.50p 2392
23/12/2009 98.00p 98.00p 95.24p 98.00p 53151
22/12/2009 98.00p 98.00p 94.40p 96.00p 27500
21/12/2009 98.00p 99.00p 97.90p 98.50p 25450
18/12/2009 99.50p 99.50p 93.75p 93.75p 62068
17/12/2009 99.50p 99.50p 95.67p 97.50p 21233
16/12/2009 99.00p 99.50p 98.75p 98.75p 20000
15/12/2009 99.00p 99.25p 99.00p 99.25p 9045
14/12/2009 99.00p 100.10p 99.00p 99.00p 16844
11/12/2009 100.50p 101.00p 100.00p 100.50p 84103
10/12/2009 99.50p 102.00p 99.10p 100.00p 110598
09/12/2009 99.50p 100.00p 99.00p 99.00p 10812
08/12/2009 99.00p 100.50p 99.00p 99.50p 67426
07/12/2009 101.50p 101.90p 99.51p 100.00p 44733
04/12/2009 102.00p 102.00p 100.00p 102.00p 17079
03/12/2009 100.50p 104.00p 100.50p 101.00p 252372
02/12/2009 98.00p 99.00p 96.49p 99.00p 56397
01/12/2009 96.25p 98.00p 96.25p 97.25p 8477
30/11/2009 94.50p 96.50p 94.50p 96.25p 4958
27/11/2009 95.75p 97.26p 92.47p 94.50p 47138
26/11/2009 95.75p 97.00p 95.75p 95.75p 35277
25/11/2009 98.50p 98.50p 96.49p 97.25p 23928
24/11/2009 98.25p 100.00p 96.00p 98.75p 211300
23/11/2009 98.50p 100.00p 97.24p 98.75p 23981
20/11/2009 100.00p 100.00p 96.49p 97.25p 25500
19/11/2009 100.00p 100.00p 97.49p 98.50p 9300
18/11/2009 100.25p 101.00p 100.00p 100.00p 12644
17/11/2009 99.50p 100.25p 99.50p 100.25p 13058
16/11/2009 102.50p 102.50p 99.76p 102.50p 32000
13/11/2009 101.50p 103.29p 99.35p 101.00p 17030
12/11/2009 102.00p 103.27p 100.50p 101.50p 143552
11/11/2009 101.50p 102.00p 99.51p 102.00p 16000
10/11/2009 98.25p 101.50p 98.25p 101.50p 5650
09/11/2009 98.25p 98.25p 98.25p 98.25p 5359
06/11/2009 101.00p 101.00p 100.25p 100.25p 53535
05/11/2009 99.50p 101.00p 99.50p 101.00p 13910
04/11/2009 98.50p 100.00p 98.50p 99.50p 61429
03/11/2009 94.00p 97.00p 94.00p 95.50p 29836
02/11/2009 96.00p 96.00p 94.00p 96.00p 5930
30/10/2009 94.00p 96.00p 94.00p 96.00p 2000
29/10/2009 94.00p 94.00p 94.00p 94.00p 19679
28/10/2009 99.00p 99.00p 97.00p 97.00p 11800
27/10/2009 101.00p 101.00p 98.50p 98.50p 19228
26/10/2009 98.75p 98.75p 98.75p 98.75p 0
23/10/2009 99.50p 99.50p 98.75p 98.75p 6000
22/10/2009 97.00p 99.50p 97.00p 99.50p 14887
21/10/2009 102.50p 102.50p 98.00p 98.50p 33397
20/10/2009 103.00p 103.00p 102.50p 102.50p 16242
19/10/2009 102.50p 102.50p 101.50p 101.50p 30519
16/10/2009 103.25p 103.25p 102.50p 102.50p 35246
15/10/2009 103.25p 104.00p 103.00p 103.00p 10729
14/10/2009 104.00p 104.00p 103.00p 103.00p 16140
13/10/2009 105.00p 105.00p 104.25p 104.25p 50548
12/10/2009 105.75p 106.00p 105.75p 106.00p 65345
09/10/2009 104.00p 105.25p 104.00p 105.25p 9409
08/10/2009 108.00p 108.00p 105.00p 105.50p 55594
07/10/2009 110.00p 110.00p 108.50p 108.50p 64268
06/10/2009 111.50p 111.50p 110.00p 110.00p 45515
05/10/2009 110.75p 110.75p 110.75p 110.75p 44775
02/10/2009 111.50p 111.50p 110.75p 110.75p 2690
01/10/2009 113.00p 113.00p 112.50p 112.50p 11000
30/09/2009 112.00p 114.00p 112.00p 112.25p 11349
29/09/2009 111.00p 112.00p 111.00p 112.00p 24813
28/09/2009 110.00p 110.00p 110.00p 110.00p 36690
25/09/2009 110.00p 110.00p 110.00p 110.00p 12028
24/09/2009 111.50p 111.50p 110.00p 110.00p 15155
23/09/2009 112.00p 112.25p 112.00p 112.25p 17416
22/09/2009 113.50p 113.50p 111.75p 111.75p 887805
21/09/2009 111.50p 113.50p 111.50p 113.50p 30150

*Close Price adjusted for both dividends and splits