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
20/11/2019 350.00p 356.50p 348.00p 350.00p 35842
19/11/2019 360.00p 359.12p 352.88p 356.00p 48670
18/11/2019 360.00p 358.78p 352.00p 355.50p 25039
15/11/2019 360.00p 360.00p 354.00p 354.50p 69351
14/11/2019 353.00p 360.00p 353.00p 356.00p 55207
13/11/2019 353.00p 358.28p 353.00p 353.00p 94126
12/11/2019 360.00p 362.00p 354.86p 360.00p 65319
11/11/2019 360.00p 360.88p 355.00p 355.00p 120819
08/11/2019 359.00p 363.00p 352.00p 363.00p 57552
07/11/2019 359.00p 359.00p 352.00p 358.00p 35910
06/11/2019 350.00p 359.00p 350.00p 351.00p 80396
05/11/2019 350.00p 358.00p 350.00p 358.00p 32062
04/11/2019 357.00p 357.00p 350.84p 353.50p 41845
01/11/2019 356.00p 357.00p 348.49p 357.00p 64498
31/10/2019 356.00p 356.00p 349.26p 356.00p 23234
30/10/2019 347.00p 354.56p 347.00p 348.00p 38869
29/10/2019 350.00p 352.48p 347.00p 347.00p 37362
28/10/2019 348.00p 356.00p 348.00p 352.00p 30291
25/10/2019 351.00p 354.78p 348.00p 353.00p 94694
24/10/2019 355.00p 357.70p 353.00p 353.00p 16433
23/10/2019 363.00p 363.00p 357.00p 363.00p 24483
22/10/2019 359.63p 363.00p 358.08p 360.00p 42276
21/10/2019 358.56p 360.00p 358.56p 360.00p 19195
18/10/2019 358.40p 360.50p 358.40p 360.50p 33944
17/10/2019 356.00p 363.00p 356.00p 363.00p 46940
16/10/2019 356.00p 360.50p 356.00p 360.00p 22817
15/10/2019 356.00p 363.00p 356.00p 356.00p 19231
14/10/2019 356.00p 364.01p 355.00p 355.00p 41764
11/10/2019 365.00p 365.62p 358.00p 358.00p 138941
10/10/2019 357.00p 364.00p 355.00p 355.00p 23460
09/10/2019 365.00p 365.00p 361.00p 361.00p 33481
08/10/2019 365.00p 365.00p 360.91p 365.00p 65775
07/10/2019 361.26p 365.00p 360.50p 360.50p 50132
04/10/2019 365.00p 365.00p 361.00p 361.00p 28670
03/10/2019 356.00p 370.00p 354.00p 360.00p 37581
02/10/2019 354.00p 356.00p 350.00p 355.00p 45445
01/10/2019 347.26p 352.34p 347.26p 351.50p 19993
30/09/2019 348.00p 352.00p 346.76p 352.00p 93530
27/09/2019 352.00p 352.00p 346.08p 352.00p 31259
26/09/2019 348.40p 352.00p 348.04p 350.00p 25617
25/09/2019 349.64p 350.00p 347.00p 350.00p 268492
24/09/2019 349.71p 350.00p 347.00p 350.00p 24894
23/09/2019 353.00p 353.00p 347.60p 351.00p 34451
20/09/2019 349.00p 363.00p 345.00p 363.00p 240562
19/09/2019 352.00p 355.00p 348.05p 353.00p 32864
18/09/2019 357.00p 357.00p 349.00p 357.00p 74677
17/09/2019 357.00p 357.00p 349.00p 351.00p 42115
16/09/2019 352.00p 354.00p 350.25p 351.00p 58084
13/09/2019 357.00p 357.00p 349.40p 357.00p 19644
12/09/2019 360.00p 360.00p 354.00p 354.00p 95633
11/09/2019 360.00p 360.09p 355.00p 355.00p 35610
10/09/2019 364.00p 366.00p 357.00p 360.00p 19841
09/09/2019 361.00p 367.00p 360.00p 360.00p 38717
06/09/2019 361.00p 361.00p 356.88p 360.00p 29907
05/09/2019 356.00p 362.39p 356.00p 356.00p 34394
04/09/2019 362.40p 362.72p 358.10p 360.00p 31609
03/09/2019 364.00p 364.00p 357.65p 364.00p 23459
02/09/2019 363.00p 363.00p 354.00p 363.00p 43126
30/08/2019 356.06p 361.40p 353.00p 358.00p 18898
29/08/2019 356.00p 358.52p 355.00p 357.00p 44684
28/08/2019 357.00p 359.50p 357.00p 359.50p 15450
27/08/2019 361.00p 362.33p 358.00p 358.50p 43656
23/08/2019 369.00p 369.00p 361.00p 363.50p 20186
22/08/2019 361.00p 367.00p 361.00p 365.00p 21000
21/08/2019 365.68p 365.68p 361.00p 365.50p 13781
20/08/2019 362.00p 366.00p 362.00p 366.00p 13726
19/08/2019 365.80p 365.80p 361.00p 365.50p 46388
16/08/2019 365.00p 368.39p 362.71p 365.00p 86565
15/08/2019 364.00p 372.00p 362.00p 363.50p 29850
14/08/2019 370.00p 373.00p 368.00p 368.00p 172999
13/08/2019 365.00p 369.00p 362.78p 365.00p 32298
12/08/2019 365.00p 366.00p 362.00p 366.00p 52992
09/08/2019 357.00p 365.00p 353.64p 361.00p 89670
08/08/2019 355.00p 358.00p 349.00p 350.00p 21475
07/08/2019 348.00p 355.00p 348.00p 355.00p 44288
06/08/2019 349.00p 355.00p 346.00p 346.00p 64628
05/08/2019 350.00p 357.60p 349.66p 352.00p 92631
02/08/2019 356.00p 360.93p 352.00p 356.00p 53886
01/08/2019 359.60p 364.00p 359.60p 360.00p 13967
31/07/2019 365.00p 365.00p 356.00p 360.00p 23055
30/07/2019 365.00p 366.00p 357.00p 361.00p 58681
29/07/2019 363.70p 365.00p 360.00p 361.00p 39805
26/07/2019 365.00p 365.00p 359.88p 361.00p 94412
25/07/2019 363.91p 363.91p 359.00p 361.00p 83787
24/07/2019 360.20p 365.00p 357.16p 361.00p 34153
23/07/2019 358.00p 365.00p 358.00p 364.00p 45844
22/07/2019 365.00p 365.00p 357.00p 362.00p 62762
19/07/2019 358.00p 365.00p 356.95p 363.00p 58854
18/07/2019 357.00p 360.00p 354.00p 357.00p 35439
17/07/2019 354.00p 357.00p 350.57p 353.50p 48741
16/07/2019 342.00p 354.00p 342.00p 350.50p 55251
15/07/2019 339.00p 348.00p 337.86p 348.00p 29111
12/07/2019 339.00p 342.00p 335.00p 338.50p 40863
11/07/2019 337.00p 339.00p 332.59p 334.50p 59243
10/07/2019 331.00p 337.00p 331.00p 333.00p 44898
09/07/2019 331.00p 336.00p 331.00p 333.50p 37761
08/07/2019 337.00p 337.00p 328.00p 334.00p 86134
05/07/2019 336.00p 339.00p 333.00p 336.00p 86823
04/07/2019 339.00p 345.00p 336.04p 339.00p 51137
03/07/2019 340.00p 340.33p 338.00p 340.00p 35015
02/07/2019 340.00p 341.40p 338.24p 341.00p 55051
01/07/2019 342.00p 342.73p 337.00p 342.00p 48052
28/06/2019 340.00p 344.10p 336.99p 339.00p 229820
27/06/2019 338.00p 342.00p 336.00p 336.00p 41458
26/06/2019 339.40p 345.00p 338.00p 341.50p 45174
25/06/2019 338.00p 343.89p 338.00p 341.50p 371623
24/06/2019 344.00p 345.00p 338.72p 345.00p 58784
21/06/2019 340.00p 341.44p 337.65p 340.00p 18739
20/06/2019 337.00p 343.00p 336.00p 336.00p 41889
19/06/2019 343.00p 346.23p 338.00p 339.00p 263625
18/06/2019 340.00p 343.50p 340.00p 343.50p 28272
17/06/2019 340.00p 347.00p 338.00p 339.00p 45088
14/06/2019 334.00p 342.67p 328.00p 341.50p 94551
13/06/2019 330.00p 330.00p 328.00p 329.00p 262901
12/06/2019 328.00p 335.00p 328.00p 330.00p 152432
11/06/2019 335.00p 335.00p 328.00p 331.50p 861271
10/06/2019 343.00p 344.00p 334.99p 335.00p 121121
07/06/2019 343.00p 345.66p 343.00p 345.00p 24616
06/06/2019 345.00p 347.00p 345.00p 346.00p 21299
05/06/2019 347.00p 350.61p 345.00p 346.50p 45209
04/06/2019 350.00p 351.00p 349.00p 349.50p 65470
03/06/2019 349.00p 351.04p 347.00p 348.00p 37275
31/05/2019 351.00p 353.16p 348.97p 350.00p 44539
30/05/2019 353.59p 356.00p 351.00p 353.50p 26437
29/05/2019 353.00p 355.00p 351.00p 354.00p 90193
28/05/2019 352.00p 358.00p 350.47p 353.00p 50438
24/05/2019 357.00p 358.00p 350.96p 356.00p 73012
23/05/2019 353.00p 359.23p 353.00p 355.50p 22736
22/05/2019 356.00p 360.00p 354.00p 357.00p 46915
21/05/2019 356.00p 361.00p 356.00p 358.00p 53265
20/05/2019 356.14p 359.50p 356.00p 359.50p 27580
17/05/2019 359.15p 362.50p 357.12p 359.50p 81676
16/05/2019 358.00p 363.00p 356.35p 358.00p 77760
15/05/2019 360.00p 360.00p 355.85p 358.00p 57416
14/05/2019 356.00p 363.00p 356.00p 359.50p 26474
13/05/2019 357.70p 362.00p 356.07p 359.50p 70142
10/05/2019 362.00p 364.00p 356.00p 359.50p 65550
09/05/2019 365.00p 366.68p 363.00p 365.00p 45045
08/05/2019 367.76p 370.00p 365.00p 369.00p 39829
07/05/2019 370.00p 372.14p 366.00p 369.00p 56351
03/05/2019 372.20p 372.50p 370.00p 372.50p 49515
02/05/2019 373.00p 375.45p 370.00p 372.50p 110956
01/05/2019 375.00p 378.00p 373.00p 376.50p 78671
30/04/2019 381.00p 383.78p 375.00p 378.00p 147032
29/04/2019 385.00p 388.00p 381.00p 384.50p 55376
26/04/2019 384.00p 388.01p 383.20p 384.00p 117447
25/04/2019 380.00p 384.00p 379.04p 384.00p 138878
24/04/2019 379.00p 380.00p 374.00p 380.00p 116975
23/04/2019 374.00p 379.00p 372.00p 379.00p 102359
18/04/2019 372.00p 375.00p 371.30p 374.00p 126691
17/04/2019 365.00p 372.00p 364.48p 369.00p 96066
16/04/2019 365.00p 368.88p 363.95p 364.50p 130668
15/04/2019 365.00p 367.00p 362.00p 362.00p 235004
12/04/2019 365.00p 368.00p 362.22p 363.00p 193156
11/04/2019 364.00p 365.50p 362.00p 362.00p 164747
10/04/2019 364.00p 365.00p 360.00p 360.00p 76527
09/04/2019 358.64p 364.53p 358.64p 359.50p 45384
08/04/2019 361.00p 364.14p 357.17p 358.50p 82343
05/04/2019 362.00p 362.00p 357.00p 362.00p 77501
04/04/2019 362.00p 362.00p 355.00p 362.00p 38335
03/04/2019 361.00p 361.00p 356.00p 361.00p 77882
02/04/2019 354.00p 360.00p 353.07p 357.50p 194148
01/04/2019 360.00p 360.00p 353.07p 356.50p 141140
29/03/2019 358.00p 358.00p 351.00p 353.00p 60560
28/03/2019 358.00p 359.00p 355.00p 359.00p 46263
27/03/2019 360.00p 360.00p 355.00p 357.50p 43045
26/03/2019 356.00p 361.62p 356.00p 356.00p 63537
25/03/2019 364.00p 364.00p 356.00p 362.00p 100893
22/03/2019 360.00p 363.94p 359.80p 361.00p 144890
21/03/2019 358.00p 362.64p 358.00p 360.50p 79616
20/03/2019 362.00p 363.40p 358.00p 361.00p 72877
19/03/2019 359.00p 363.00p 355.00p 363.00p 124405
18/03/2019 351.00p 359.00p 347.00p 356.00p 158452
15/03/2019 351.00p 351.58p 349.96p 351.00p 71018
14/03/2019 349.00p 351.00p 348.22p 351.00p 215187
13/03/2019 351.00p 351.00p 347.92p 351.00p 41846
12/03/2019 348.00p 350.00p 348.00p 350.00p 93220
11/03/2019 349.00p 349.34p 347.19p 349.00p 55557
08/03/2019 348.00p 348.00p 346.66p 347.00p 48422
07/03/2019 350.00p 350.00p 345.00p 350.00p 53495
06/03/2019 350.00p 350.00p 347.00p 347.50p 77790
05/03/2019 349.00p 350.24p 347.50p 347.50p 96313
04/03/2019 351.00p 351.00p 348.36p 351.00p 117407
01/03/2019 351.00p 351.00p 347.68p 348.00p 44382
28/02/2019 350.15p 350.52p 349.32p 350.00p 29852
27/02/2019 351.00p 351.00p 348.97p 350.00p 49107
26/02/2019 348.00p 349.00p 347.32p 348.50p 106920
25/02/2019 348.00p 351.00p 347.96p 351.00p 65364
22/02/2019 351.00p 351.00p 348.16p 349.00p 24893
21/02/2019 347.84p 350.00p 347.83p 348.50p 65136
20/02/2019 350.43p 350.43p 347.55p 348.50p 46685
19/02/2019 349.12p 350.56p 347.00p 349.00p 61039
18/02/2019 349.00p 350.67p 347.00p 348.50p 139594
15/02/2019 350.00p 350.00p 347.94p 349.00p 205714
14/02/2019 350.96p 350.96p 347.46p 347.50p 91304
13/02/2019 351.00p 351.00p 346.00p 349.00p 118950
12/02/2019 343.00p 351.00p 343.00p 345.00p 103335
11/02/2019 341.00p 347.00p 341.00p 346.00p 65999
08/02/2019 340.00p 345.82p 340.00p 340.00p 29218
07/02/2019 338.00p 346.79p 338.00p 343.50p 25697

*Close Price adjusted for both dividends and splits