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
21/06/2021 436.00p 453.00p 425.00p 425.00p 69471
18/06/2021 437.00p 453.00p 435.00p 452.00p 91839
17/06/2021 442.00p 453.00p 437.00p 443.00p 31823
16/06/2021 445.00p 455.00p 445.00p 445.00p 34545
15/06/2021 445.00p 455.00p 445.00p 455.00p 34198
14/06/2021 440.00p 455.00p 440.00p 441.00p 77657
11/06/2021 451.00p 455.00p 440.00p 440.00p 55275
10/06/2021 454.00p 454.00p 447.00p 454.00p 37535
09/06/2021 454.00p 455.00p 447.63p 455.00p 90632
08/06/2021 446.00p 454.00p 444.25p 446.00p 59608
07/06/2021 437.00p 465.00p 437.00p 437.00p 65575
04/06/2021 444.00p 452.99p 437.00p 437.00p 73529
03/06/2021 442.00p 456.00p 439.52p 442.00p 47213
02/06/2021 450.00p 450.00p 442.00p 445.00p 83791
01/06/2021 440.00p 449.13p 440.00p 448.00p 154715
28/05/2021 457.00p 457.00p 441.00p 450.00p 52972
27/05/2021 450.00p 450.00p 441.00p 443.00p 84216
26/05/2021 446.00p 446.00p 441.75p 443.00p 47527
25/05/2021 445.00p 448.78p 440.90p 443.00p 96941
24/05/2021 450.00p 450.00p 441.00p 450.00p 74668
21/05/2021 453.00p 456.60p 432.00p 432.00p 104626
20/05/2021 464.00p 461.00p 451.50p 457.50p 87609
19/05/2021 464.00p 465.30p 455.50p 460.00p 91572
18/05/2021 450.00p 462.50p 450.00p 450.00p 60749
17/05/2021 457.00p 465.00p 450.25p 458.50p 53008
14/05/2021 454.00p 464.00p 444.00p 458.00p 502441
13/05/2021 439.00p 444.58p 438.00p 450.00p 112590
12/05/2021 444.00p 453.00p 438.00p 438.00p 133147
11/05/2021 459.00p 459.00p 422.03p 440.00p 171733
10/05/2021 463.00p 475.00p 454.00p 454.00p 116607
07/05/2021 480.00p 480.00p 465.54p 480.00p 51337
06/05/2021 478.00p 478.00p 460.00p 460.00p 54698
05/05/2021 476.00p 480.00p 460.00p 480.00p 60103
04/05/2021 471.00p 482.00p 470.42p 471.00p 76737
30/04/2021 469.00p 485.00p 466.00p 480.00p 104700
29/04/2021 485.00p 485.89p 471.00p 482.00p 97424
28/04/2021 478.00p 484.00p 465.00p 465.00p 118091
27/04/2021 475.00p 485.00p 468.94p 470.00p 381132
26/04/2021 465.00p 478.00p 459.72p 478.00p 272692
23/04/2021 455.00p 465.00p 446.00p 462.00p 79871
22/04/2021 450.00p 455.00p 440.03p 455.00p 76410
21/04/2021 449.00p 456.00p 444.00p 444.00p 66251
20/04/2021 443.00p 445.00p 440.00p 445.00p 65358
19/04/2021 444.00p 445.00p 440.00p 443.00p 127528
16/04/2021 441.00p 444.00p 437.46p 438.00p 61700
15/04/2021 428.00p 446.00p 428.00p 446.00p 114331
14/04/2021 441.00p 446.00p 432.25p 440.00p 90807
13/04/2021 448.00p 448.00p 425.00p 430.00p 717217
12/04/2021 444.00p 448.00p 434.00p 434.00p 213790
09/04/2021 444.00p 450.00p 443.27p 450.00p 101992
08/04/2021 443.00p 450.00p 443.00p 450.00p 161297
07/04/2021 450.00p 450.00p 442.27p 448.00p 134373
06/04/2021 437.00p 448.00p 424.50p 446.50p 212179
01/04/2021 435.00p 437.00p 431.73p 436.00p 46547
31/03/2021 429.00p 437.00p 426.00p 437.00p 90827
30/03/2021 434.00p 435.00p 430.85p 435.00p 56356
29/03/2021 429.00p 436.00p 429.00p 434.00p 160906
26/03/2021 425.00p 439.51p 415.47p 430.00p 68085
25/03/2021 425.00p 434.00p 415.00p 418.50p 47584
24/03/2021 425.00p 425.00p 415.00p 425.00p 67876
23/03/2021 417.00p 434.00p 415.00p 420.00p 57331
22/03/2021 421.00p 438.00p 420.00p 424.00p 114138
19/03/2021 425.00p 438.00p 422.00p 422.00p 98824
18/03/2021 430.00p 442.00p 429.00p 435.00p 105518
17/03/2021 442.00p 446.00p 430.00p 430.00p 83519
16/03/2021 448.00p 448.00p 430.00p 442.00p 71924
15/03/2021 440.00p 443.24p 430.00p 430.00p 110739
12/03/2021 420.00p 452.00p 420.00p 425.00p 117272
11/03/2021 410.00p 430.15p 410.00p 430.00p 81144
10/03/2021 417.00p 429.75p 415.24p 428.00p 113311
09/03/2021 416.00p 430.00p 409.00p 430.00p 58159
08/03/2021 417.00p 417.51p 402.00p 412.00p 98637
05/03/2021 403.00p 416.00p 403.00p 409.00p 74434
04/03/2021 417.00p 417.00p 403.30p 405.00p 86554
03/03/2021 416.00p 417.00p 409.46p 417.00p 123857
02/03/2021 413.00p 414.00p 408.00p 414.00p 98655
01/03/2021 416.00p 417.00p 399.90p 417.00p 77719
26/02/2021 397.00p 417.79p 397.00p 410.00p 100079
25/02/2021 393.00p 418.00p 393.00p 418.00p 186204
24/02/2021 404.00p 409.00p 396.00p 407.00p 45857
23/02/2021 411.00p 411.00p 394.00p 401.00p 101958
22/02/2021 408.00p 413.79p 393.00p 393.00p 83312
19/02/2021 402.00p 412.00p 398.88p 402.00p 14743
18/02/2021 408.00p 409.00p 397.46p 400.00p 71984
17/02/2021 410.00p 418.00p 406.61p 410.50p 154921
16/02/2021 403.00p 410.00p 395.00p 410.00p 96674
15/02/2021 397.00p 409.00p 395.43p 400.50p 89901
12/02/2021 410.00p 410.00p 393.00p 395.00p 88260
11/02/2021 400.00p 403.00p 394.00p 400.00p 129078
10/02/2021 402.00p 402.00p 399.50p 400.00p 94771
09/02/2021 396.00p 403.00p 393.00p 400.00p 77198
08/02/2021 403.00p 403.00p 393.00p 393.00p 46935
05/02/2021 393.00p 409.00p 384.28p 396.00p 218513
04/02/2021 400.00p 400.00p 384.51p 393.00p 108811
03/02/2021 398.00p 412.00p 385.00p 399.00p 98368
02/02/2021 377.00p 396.00p 377.00p 389.00p 89281
01/02/2021 388.00p 394.00p 375.00p 377.00p 83339
29/01/2021 387.00p 389.00p 380.00p 380.00p 93027
28/01/2021 388.00p 390.00p 370.45p 384.00p 118029
27/01/2021 388.00p 390.50p 370.00p 378.00p 86548
26/01/2021 381.00p 392.86p 381.00p 388.00p 79485
25/01/2021 373.00p 395.00p 373.00p 376.00p 61613
22/01/2021 383.00p 384.00p 373.00p 380.00p 77661
21/01/2021 392.00p 392.00p 375.00p 384.00p 137169
20/01/2021 387.00p 390.98p 374.79p 375.00p 127690
19/01/2021 394.00p 397.00p 381.00p 385.00p 46685
18/01/2021 394.00p 400.00p 390.00p 392.50p 123866
15/01/2021 388.00p 397.06p 388.00p 389.50p 35672
14/01/2021 375.00p 397.00p 375.00p 390.00p 85367
13/01/2021 378.00p 399.00p 375.00p 383.00p 131791
12/01/2021 387.00p 387.00p 371.00p 371.00p 91733
11/01/2021 373.00p 383.66p 370.00p 370.00p 66336
08/01/2021 380.00p 387.63p 371.00p 373.00p 107505
07/01/2021 375.00p 395.00p 372.00p 372.00p 76421
06/01/2021 387.00p 392.00p 374.00p 375.00p 41364
05/01/2021 386.00p 398.00p 373.00p 375.00p 116283
04/01/2021 405.00p 405.00p 390.97p 394.00p 70915
31/12/2020 392.00p 405.00p 390.36p 398.00p 21257
30/12/2020 392.00p 405.00p 381.00p 393.00p 48717
29/12/2020 383.00p 393.00p 365.06p 386.50p 87936
28/12/2020 382.00p 385.57p 375.48p 380.00p 26762
24/12/2020 382.00p 385.57p 375.48p 380.00p 26762
23/12/2020 382.00p 382.29p 377.00p 377.00p 40363
22/12/2020 374.00p 392.00p 371.00p 382.00p 50966
21/12/2020 372.00p 390.74p 370.00p 370.00p 62524
18/12/2020 386.00p 387.00p 369.04p 381.00p 46834
17/12/2020 380.00p 381.01p 368.98p 381.00p 78548
16/12/2020 372.00p 376.00p 361.00p 364.00p 115860
15/12/2020 364.00p 372.00p 355.75p 367.00p 80650
14/12/2020 351.00p 362.00p 347.26p 358.00p 71731
11/12/2020 351.00p 352.48p 347.00p 350.00p 57426
10/12/2020 353.00p 359.59p 349.00p 350.00p 82748
09/12/2020 350.00p 352.98p 348.97p 349.00p 107277
08/12/2020 349.00p 355.19p 349.00p 349.00p 67932
07/12/2020 353.00p 357.00p 346.00p 346.00p 70819
04/12/2020 354.00p 356.50p 345.00p 345.00p 101136
03/12/2020 354.00p 363.97p 350.00p 354.00p 48551
02/12/2020 352.00p 357.00p 349.00p 352.00p 71231
01/12/2020 350.00p 357.00p 349.00p 351.00p 89881
30/11/2020 352.00p 357.00p 350.50p 354.00p 78594
27/11/2020 353.00p 357.00p 340.21p 351.00p 152383
26/11/2020 360.00p 361.00p 352.00p 352.00p 76882
25/11/2020 351.00p 361.50p 351.00p 352.00p 75276
24/11/2020 364.00p 364.00p 345.19p 352.00p 220610
23/11/2020 348.00p 366.00p 346.19p 362.00p 59158
20/11/2020 359.00p 365.00p 347.96p 359.00p 80952
19/11/2020 351.00p 366.00p 345.72p 366.00p 115786
18/11/2020 346.00p 349.00p 342.20p 344.00p 88469
17/11/2020 346.00p 349.95p 331.00p 340.00p 179419
16/11/2020 358.00p 360.00p 342.67p 345.00p 251894
13/11/2020 337.00p 368.72p 333.00p 355.00p 141668
12/11/2020 341.00p 349.00p 333.00p 345.00p 284071
10/11/2020 340.00p 343.84p 334.00p 339.00p 95343
09/11/2020 316.00p 344.00p 311.80p 339.00p 268848
06/11/2020 316.00p 317.28p 312.00p 317.00p 104120
05/11/2020 316.00p 320.00p 311.64p 313.00p 129370
04/11/2020 316.00p 317.00p 312.00p 313.50p 71376
03/11/2020 316.00p 316.79p 309.67p 310.00p 92023
02/11/2020 316.00p 316.90p 306.00p 309.50p 60284
30/10/2020 317.00p 319.94p 311.86p 317.00p 150715
29/10/2020 307.00p 313.28p 307.00p 309.50p 115492
28/10/2020 310.00p 315.35p 306.00p 311.50p 83282
27/10/2020 309.00p 312.55p 308.00p 310.00p 58467
26/10/2020 316.00p 317.00p 309.00p 309.00p 137964
23/10/2020 309.00p 317.00p 309.00p 310.00p 75125
22/10/2020 313.00p 315.00p 307.15p 309.00p 60053
21/10/2020 311.00p 316.00p 310.00p 316.00p 57981
20/10/2020 309.00p 315.00p 309.00p 311.00p 248908
19/10/2020 314.00p 317.00p 309.00p 317.00p 41395
16/10/2020 317.00p 317.00p 313.00p 317.00p 42272
15/10/2020 312.00p 317.00p 310.00p 317.00p 56094
14/10/2020 317.00p 317.00p 313.67p 315.00p 89385
13/10/2020 317.00p 319.00p 313.00p 316.00p 91273
12/10/2020 319.00p 322.00p 316.05p 317.00p 86453
09/10/2020 317.00p 321.18p 313.00p 316.50p 119222
08/10/2020 315.00p 327.00p 313.44p 317.00p 160299
07/10/2020 316.00p 319.00p 310.00p 316.00p 49085
06/10/2020 318.00p 323.00p 299.00p 316.00p 123043
05/10/2020 327.00p 327.00p 315.78p 321.00p 52197
02/10/2020 312.00p 317.00p 310.00p 316.00p 66262
01/10/2020 319.00p 330.00p 300.00p 310.00p 153410
30/09/2020 304.00p 329.00p 298.50p 320.00p 110319
29/09/2020 302.00p 305.00p 297.92p 304.50p 110661
28/09/2020 303.00p 304.23p 295.80p 302.00p 135073
25/09/2020 301.00p 304.55p 296.00p 296.50p 85691
24/09/2020 305.00p 308.00p 303.00p 304.00p 36048
23/09/2020 306.00p 315.00p 301.00p 315.00p 70117
22/09/2020 307.00p 307.00p 300.00p 300.00p 273288
21/09/2020 310.00p 313.00p 300.00p 311.00p 101566
18/09/2020 312.00p 320.00p 303.00p 303.00p 234126
17/09/2020 316.00p 318.00p 315.00p 317.00p 58428
16/09/2020 316.00p 320.00p 316.00p 316.00p 71205
15/09/2020 316.00p 320.72p 317.06p 319.50p 17250
14/09/2020 316.00p 322.09p 313.00p 317.50p 84258
11/09/2020 322.00p 325.06p 318.20p 320.50p 80342
10/09/2020 318.00p 324.00p 317.00p 318.00p 54478
09/09/2020 317.00p 320.65p 317.00p 318.50p 42676
08/09/2020 317.00p 319.99p 316.00p 318.00p 160117
07/09/2020 323.00p 323.05p 316.00p 317.50p 48814
04/09/2020 320.00p 323.00p 317.07p 319.50p 27710

*Close Price adjusted for both dividends and splits