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
03/09/2020 317.00p 322.00p 316.99p 322.00p 34012
02/09/2020 314.00p 317.74p 311.23p 312.00p 138693
01/09/2020 310.00p 316.28p 310.00p 313.00p 80858
28/08/2020 315.00p 318.40p 315.00p 316.00p 58650
27/08/2020 318.00p 318.97p 314.14p 316.00p 87870
26/08/2020 318.00p 320.00p 311.76p 320.00p 23119
25/08/2020 316.00p 317.00p 311.00p 316.00p 65357
24/08/2020 314.00p 320.00p 308.86p 316.00p 53894
21/08/2020 313.00p 317.00p 309.15p 310.50p 33599
20/08/2020 309.00p 312.24p 307.00p 311.50p 296057
19/08/2020 314.00p 314.00p 310.00p 312.00p 66077
18/08/2020 318.00p 319.05p 310.00p 310.00p 52686
17/08/2020 318.00p 320.00p 312.00p 315.50p 49991
14/08/2020 311.00p 317.21p 311.97p 314.00p 12662
13/08/2020 311.00p 320.00p 310.58p 320.00p 26801
12/08/2020 311.00p 318.76p 311.00p 314.00p 43536
11/08/2020 319.00p 320.00p 309.88p 320.00p 99818
10/08/2020 319.00p 319.00p 308.00p 319.00p 75904
07/08/2020 311.00p 313.70p 308.45p 312.00p 19495
06/08/2020 308.00p 310.00p 299.94p 305.00p 74810
05/08/2020 309.00p 312.82p 298.00p 308.00p 76349
04/08/2020 309.00p 314.00p 302.00p 308.00p 80897
03/08/2020 309.00p 313.80p 308.00p 311.50p 51354
31/07/2020 318.00p 322.00p 301.00p 303.00p 60521
30/07/2020 312.00p 330.00p 312.00p 322.00p 47503
29/07/2020 315.00p 329.00p 315.00p 318.00p 33078
28/07/2020 330.00p 330.00p 321.93p 330.00p 41616
27/07/2020 330.00p 330.00p 316.00p 320.00p 97313
24/07/2020 328.00p 330.00p 320.73p 330.00p 44853
23/07/2020 311.00p 330.00p 311.00p 330.00p 109218
22/07/2020 325.00p 327.00p 310.18p 325.00p 38807
21/07/2020 307.00p 323.00p 307.00p 314.00p 57621
20/07/2020 307.00p 324.00p 307.00p 317.00p 66340
17/07/2020 310.00p 322.12p 307.00p 316.00p 28429
16/07/2020 310.00p 322.35p 306.00p 318.00p 56064
15/07/2020 307.00p 324.00p 306.00p 324.00p 39916
14/07/2020 307.00p 320.30p 307.00p 317.50p 48479
13/07/2020 321.00p 323.35p 311.00p 318.00p 45893
10/07/2020 321.00p 322.22p 315.28p 322.00p 33439
09/07/2020 318.00p 324.00p 312.88p 319.00p 79778
08/07/2020 314.00p 317.00p 307.00p 314.00p 39422
07/07/2020 313.00p 315.00p 305.80p 315.00p 95995
06/07/2020 306.00p 312.89p 300.56p 303.00p 75438
03/07/2020 293.00p 310.00p 292.00p 310.00p 62962
02/07/2020 298.00p 303.00p 289.84p 303.00p 28884
01/07/2020 285.00p 296.57p 287.57p 292.00p 40526
30/06/2020 285.00p 298.30p 285.00p 285.00p 112431
29/06/2020 291.00p 306.50p 285.00p 296.00p 45690
26/06/2020 301.00p 307.15p 293.61p 297.00p 25980
25/06/2020 301.00p 307.00p 291.00p 292.00p 99110
24/06/2020 290.00p 302.00p 289.10p 302.00p 91286
23/06/2020 295.00p 300.94p 290.00p 290.00p 107689
22/06/2020 291.00p 301.00p 290.00p 295.00p 95455
19/06/2020 301.00p 301.00p 293.55p 301.00p 86622
18/06/2020 293.00p 297.00p 287.11p 297.00p 71913
17/06/2020 294.00p 302.20p 292.00p 292.00p 559891
16/06/2020 299.00p 302.60p 295.00p 299.50p 53323
15/06/2020 297.00p 298.50p 291.77p 296.00p 30920
12/06/2020 296.00p 299.00p 291.25p 299.00p 130064
11/06/2020 292.00p 297.77p 290.00p 294.00p 103383
10/06/2020 310.00p 319.00p 295.00p 296.00p 118947
09/06/2020 310.00p 315.91p 308.00p 308.00p 117584
08/06/2020 296.00p 317.89p 287.00p 313.00p 423453
05/06/2020 296.00p 297.00p 290.06p 296.00p 87328
04/06/2020 288.00p 296.00p 288.00p 292.00p 77087
03/06/2020 296.00p 297.00p 290.60p 297.00p 102818
02/06/2020 295.00p 297.00p 288.92p 294.00p 72631
01/06/2020 296.00p 296.00p 287.00p 296.00p 116248
29/05/2020 297.00p 297.00p 285.00p 295.00p 87015
28/05/2020 295.00p 297.00p 283.35p 295.00p 573162
27/05/2020 290.00p 294.92p 287.96p 292.00p 51785
26/05/2020 290.00p 295.00p 280.00p 287.00p 193795
25/05/2020 289.00p 289.00p 281.00p 281.00p 38062
22/05/2020 289.00p 289.00p 281.00p 281.00p 38062
21/05/2020 282.00p 291.33p 282.00p 286.50p 100243
20/05/2020 290.00p 295.00p 288.59p 295.00p 85453
19/05/2020 295.00p 295.00p 285.00p 292.00p 99967
18/05/2020 279.00p 296.00p 273.32p 295.00p 111777
15/05/2020 270.00p 278.97p 268.62p 277.50p 34478
14/05/2020 267.00p 270.61p 261.00p 268.00p 91023
13/05/2020 277.00p 280.68p 268.00p 268.00p 88621
12/05/2020 272.00p 277.00p 268.09p 272.50p 134168
11/05/2020 272.00p 277.00p 268.00p 273.50p 259453
08/05/2020 278.00p 278.00p 269.09p 272.00p 177065
07/05/2020 278.00p 278.00p 269.09p 272.00p 177065
06/05/2020 272.00p 280.00p 271.00p 278.00p 92322
05/05/2020 289.00p 289.00p 270.00p 282.00p 105638
04/05/2020 281.00p 294.00p 272.00p 288.00p 148990
01/05/2020 294.00p 295.00p 284.25p 288.00p 145517
30/04/2020 292.00p 295.00p 277.00p 295.00p 190170
29/04/2020 284.00p 290.00p 273.00p 282.50p 136052
28/04/2020 290.00p 292.76p 280.00p 280.00p 123860
27/04/2020 291.00p 297.00p 281.00p 288.00p 332446
24/04/2020 281.00p 295.40p 281.00p 289.00p 38869
23/04/2020 289.00p 296.00p 282.08p 296.00p 44781
22/04/2020 279.00p 290.00p 265.78p 290.00p 210342
21/04/2020 270.00p 279.00p 264.42p 275.00p 51163
20/04/2020 284.00p 284.00p 268.13p 273.00p 72452
17/04/2020 268.00p 280.00p 252.70p 277.00p 132650
16/04/2020 258.00p 262.00p 245.00p 245.00p 52709
15/04/2020 295.00p 303.33p 255.00p 255.00p 146719
14/04/2020 295.00p 309.00p 284.28p 298.00p 166964
09/04/2020 284.00p 295.00p 281.00p 295.00p 51963
08/04/2020 290.00p 295.69p 283.15p 293.00p 97877
07/04/2020 268.00p 300.00p 263.86p 300.00p 137314
06/04/2020 244.00p 268.00p 240.40p 257.00p 102893
03/04/2020 244.00p 245.00p 233.00p 245.00p 250884
02/04/2020 235.00p 242.00p 230.00p 238.00p 276116
01/04/2020 241.00p 251.00p 236.00p 237.00p 47919
31/03/2020 241.00p 254.28p 236.00p 254.00p 107648
30/03/2020 240.00p 248.06p 235.49p 240.00p 160336
27/03/2020 239.00p 252.00p 231.80p 252.00p 99828
26/03/2020 234.00p 242.00p 216.00p 235.00p 101186
25/03/2020 200.00p 231.00p 200.00p 231.00p 165763
24/03/2020 206.00p 209.00p 191.00p 209.00p 190223
23/03/2020 202.00p 215.85p 193.50p 196.75p 180230
20/03/2020 205.00p 246.00p 190.50p 224.00p 251051
19/03/2020 210.00p 210.00p 191.01p 192.50p 153933
18/03/2020 244.00p 244.00p 201.00p 201.00p 203423
17/03/2020 250.00p 268.20p 225.50p 242.00p 698599
16/03/2020 280.00p 290.27p 241.52p 258.00p 457775
13/03/2020 305.00p 334.25p 289.00p 300.00p 115932
12/03/2020 314.00p 321.35p 297.00p 300.00p 172817
11/03/2020 332.00p 342.80p 325.00p 325.00p 33431
10/03/2020 335.00p 344.21p 335.00p 338.00p 87494
09/03/2020 341.00p 353.00p 325.00p 325.00p 176711
06/03/2020 352.00p 356.74p 345.00p 349.00p 29856
05/03/2020 357.00p 367.92p 354.09p 358.00p 32440
04/03/2020 356.00p 369.00p 353.00p 353.00p 117366
03/03/2020 351.00p 366.31p 338.00p 355.00p 145925
02/03/2020 334.00p 352.00p 327.92p 335.00p 148755
28/02/2020 326.00p 334.57p 315.24p 328.00p 144958
27/02/2020 341.00p 345.94p 332.00p 334.00p 112335
26/02/2020 354.00p 354.38p 341.00p 351.00p 520008
25/02/2020 370.00p 370.20p 355.00p 357.00p 159858
24/02/2020 380.00p 380.66p 369.68p 370.00p 80021
21/02/2020 383.00p 384.25p 380.00p 383.00p 56533
20/02/2020 390.00p 389.00p 384.00p 387.00p 35019
19/02/2020 390.00p 388.50p 384.55p 387.50p 61734
18/02/2020 390.00p 394.84p 386.00p 390.00p 48526
17/02/2020 396.00p 396.00p 391.55p 395.00p 44551
14/02/2020 390.00p 397.29p 390.00p 396.00p 310339
13/02/2020 400.00p 400.00p 392.07p 400.00p 52921
12/02/2020 397.00p 400.00p 395.24p 400.00p 109070
11/02/2020 398.00p 400.00p 394.67p 400.00p 49894
10/02/2020 400.00p 400.00p 391.57p 400.00p 38314
07/02/2020 400.00p 400.00p 394.39p 400.00p 34408
06/02/2020 398.00p 400.00p 392.24p 400.00p 49520
05/02/2020 394.00p 396.00p 389.47p 396.00p 55854
04/02/2020 395.00p 395.00p 384.00p 389.00p 132134
03/02/2020 394.00p 393.90p 385.00p 390.00p 40579
31/01/2020 394.00p 394.00p 386.44p 394.00p 59307
30/01/2020 394.00p 394.00p 385.00p 394.00p 46106
29/01/2020 388.00p 395.00p 383.90p 394.00p 118442
28/01/2020 388.00p 388.00p 379.75p 383.50p 64031
27/01/2020 388.00p 388.00p 376.00p 382.00p 30415
24/01/2020 390.00p 392.00p 380.00p 384.00p 144837
23/01/2020 380.00p 392.00p 378.00p 390.00p 105124
22/01/2020 394.00p 394.00p 381.00p 383.00p 120101
21/01/2020 396.00p 396.00p 387.00p 387.00p 110083
20/01/2020 399.00p 399.00p 388.00p 391.00p 94418
17/01/2020 400.00p 402.00p 392.92p 401.00p 60461
16/01/2020 399.00p 401.00p 391.36p 401.00p 57448
15/01/2020 392.00p 398.00p 385.25p 395.00p 88636
14/01/2020 387.00p 398.00p 382.00p 389.00p 120087
13/01/2020 370.00p 387.00p 370.00p 383.50p 82058
10/01/2020 366.00p 370.00p 360.00p 369.00p 211977
09/01/2020 353.00p 367.00p 352.00p 362.00p 143209
08/01/2020 348.00p 352.00p 348.00p 352.00p 105799
07/01/2020 352.00p 353.00p 347.00p 349.50p 521938
06/01/2020 346.00p 353.00p 346.00p 353.00p 62910
03/01/2020 350.00p 351.00p 346.32p 351.00p 137729
02/01/2020 350.00p 351.00p 347.78p 351.00p 65514
31/12/2019 347.00p 349.70p 345.10p 348.50p 32053
30/12/2019 342.00p 347.00p 341.00p 347.00p 80151
27/12/2019 337.00p 342.96p 336.55p 342.00p 155247
24/12/2019 338.00p 340.00p 337.00p 338.00p 57086
23/12/2019 338.00p 340.00p 336.50p 339.00p 182695
20/12/2019 336.00p 340.00p 336.00p 338.00p 581138
19/12/2019 345.00p 345.00p 335.00p 339.00p 179368
18/12/2019 340.00p 343.50p 340.00p 343.50p 114162
17/12/2019 343.00p 343.55p 340.00p 340.00p 165035
16/12/2019 345.00p 345.00p 340.50p 342.00p 135318
13/12/2019 338.00p 344.00p 334.67p 343.00p 61854
12/12/2019 328.00p 333.36p 328.00p 332.00p 38587
11/12/2019 335.00p 338.00p 328.72p 336.00p 86151
10/12/2019 330.00p 334.93p 325.09p 329.00p 84714
09/12/2019 340.00p 340.00p 324.00p 330.00p 156631
06/12/2019 340.00p 340.00p 333.00p 333.00p 40856
05/12/2019 337.00p 343.00p 335.15p 338.00p 58363
04/12/2019 340.00p 341.34p 336.00p 341.00p 84619
03/12/2019 341.00p 343.00p 340.00p 340.00p 36883
02/12/2019 343.00p 344.25p 341.00p 344.00p 68295
29/11/2019 346.00p 346.00p 341.00p 344.00p 56089
28/11/2019 345.00p 347.00p 344.00p 346.00p 863991
27/11/2019 338.00p 345.00p 338.00p 344.00p 58435
26/11/2019 338.00p 343.96p 335.85p 343.00p 191265
25/11/2019 346.00p 346.00p 338.00p 346.00p 74488
22/11/2019 345.00p 348.00p 341.00p 343.00p 43659
21/11/2019 348.00p 348.60p 345.00p 347.00p 33803

*Close Price adjusted for both dividends and splits