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
06/02/2019 343.00p 344.00p 339.00p 339.00p 47993
05/02/2019 343.00p 343.00p 334.67p 339.50p 48335
04/02/2019 337.09p 338.44p 335.36p 338.00p 54211
01/02/2019 333.00p 338.08p 333.00p 336.50p 64913
31/01/2019 333.00p 337.27p 333.00p 335.00p 57317
30/01/2019 334.00p 335.98p 332.65p 334.00p 42521
29/01/2019 334.00p 337.50p 334.00p 337.50p 43824
28/01/2019 334.00p 336.39p 334.00p 334.00p 36356
25/01/2019 336.66p 336.66p 334.05p 336.50p 26759
24/01/2019 334.00p 337.79p 333.00p 336.50p 70279
23/01/2019 338.00p 338.20p 334.00p 337.00p 31883
22/01/2019 341.00p 341.00p 334.00p 336.50p 73905
21/01/2019 342.00p 343.28p 336.08p 341.00p 43248
18/01/2019 336.00p 341.70p 336.00p 337.50p 132006
17/01/2019 342.00p 345.00p 336.00p 336.00p 74135
16/01/2019 347.00p 350.00p 340.00p 343.00p 51535
15/01/2019 351.00p 351.00p 345.00p 350.00p 72865
14/01/2019 346.00p 352.00p 345.00p 345.00p 51922
11/01/2019 343.00p 352.00p 339.71p 352.00p 93760
10/01/2019 338.00p 343.00p 334.71p 343.00p 31687
09/01/2019 335.00p 338.00p 333.00p 335.00p 93752
08/01/2019 326.00p 335.00p 322.00p 327.00p 57995
07/01/2019 328.00p 328.00p 324.18p 324.50p 16857
04/01/2019 323.94p 328.00p 323.94p 324.50p 30257
03/01/2019 328.00p 328.00p 322.82p 324.50p 24214
02/01/2019 327.00p 328.00p 320.00p 328.00p 94760
31/12/2018 320.07p 323.50p 320.07p 323.50p 21773
28/12/2018 321.00p 327.00p 320.00p 320.00p 55986
27/12/2018 323.00p 324.60p 320.00p 322.00p 19824
24/12/2018 328.00p 328.00p 322.10p 325.50p 24051
21/12/2018 327.00p 327.00p 320.00p 320.00p 74211
20/12/2018 326.00p 326.00p 324.00p 325.00p 22217
19/12/2018 330.00p 332.40p 327.07p 329.00p 55798
18/12/2018 331.00p 332.46p 327.00p 330.50p 18943
17/12/2018 329.31p 332.46p 328.17p 330.50p 23622
14/12/2018 327.00p 332.46p 327.00p 327.00p 55540
13/12/2018 332.88p 332.88p 327.07p 330.50p 212943
12/12/2018 334.00p 336.42p 327.00p 330.00p 234922
11/12/2018 336.00p 337.62p 333.33p 334.50p 72389
10/12/2018 340.00p 340.00p 333.00p 340.00p 74173
07/12/2018 333.00p 340.00p 332.54p 336.50p 103786
06/12/2018 335.55p 339.12p 335.55p 336.50p 34808
05/12/2018 335.52p 339.23p 335.52p 336.50p 15021
04/12/2018 335.38p 339.93p 335.38p 336.50p 37046
03/12/2018 338.00p 340.00p 334.00p 336.50p 51009
30/11/2018 335.00p 337.50p 334.50p 334.50p 68574
29/11/2018 337.00p 338.00p 336.00p 336.00p 21932
28/11/2018 335.00p 338.00p 335.00p 336.50p 66069
27/11/2018 336.00p 336.98p 334.87p 336.00p 27376
26/11/2018 333.00p 337.75p 333.00p 335.50p 20948
23/11/2018 337.00p 337.53p 333.00p 335.50p 7473
22/11/2018 333.00p 337.45p 333.00p 333.00p 44625
21/11/2018 335.15p 335.50p 333.00p 335.50p 18505
20/11/2018 334.00p 338.00p 333.00p 337.00p 53117
19/11/2018 339.59p 339.59p 334.06p 337.00p 51778
16/11/2018 336.00p 341.16p 336.00p 338.50p 152145
15/11/2018 340.00p 342.00p 335.86p 340.00p 82467
14/11/2018 337.00p 340.45p 335.00p 338.50p 41147
13/11/2018 335.00p 340.50p 335.00p 339.50p 37764
12/11/2018 338.77p 341.00p 336.17p 338.50p 39735
09/11/2018 337.00p 342.00p 336.00p 338.00p 103975
08/11/2018 338.00p 340.22p 337.00p 338.50p 73106
07/11/2018 340.00p 341.14p 338.00p 338.00p 44649
06/11/2018 337.00p 343.00p 335.00p 335.00p 36559
05/11/2018 340.39p 341.00p 338.00p 341.00p 27295
02/11/2018 340.00p 345.00p 338.00p 338.00p 61602
01/11/2018 342.00p 342.00p 338.00p 338.00p 42217
31/10/2018 346.00p 346.00p 340.00p 340.00p 92568
30/10/2018 344.00p 346.00p 342.00p 344.00p 70564
29/10/2018 342.00p 343.96p 340.00p 341.50p 115165
26/10/2018 339.00p 341.00p 338.51p 339.00p 81461
25/10/2018 342.00p 345.00p 339.00p 342.50p 31698
24/10/2018 352.00p 352.00p 344.58p 350.00p 40471
23/10/2018 347.00p 352.40p 345.00p 347.50p 26710
22/10/2018 345.00p 353.00p 342.00p 353.00p 72709
19/10/2018 340.00p 345.00p 336.76p 341.50p 33202
18/10/2018 334.00p 340.00p 334.00p 336.00p 27163
17/10/2018 338.00p 339.00p 334.20p 337.00p 213413
16/10/2018 337.00p 339.82p 335.00p 337.00p 890590
15/10/2018 344.00p 344.00p 336.08p 340.50p 59851
12/10/2018 340.00p 340.00p 334.86p 335.00p 55709
11/10/2018 339.00p 339.00p 331.00p 331.00p 104076
10/10/2018 346.00p 346.00p 339.00p 342.50p 40152
09/10/2018 337.00p 344.46p 337.00p 342.50p 63241
08/10/2018 338.00p 341.96p 337.00p 337.00p 98044
05/10/2018 344.00p 346.92p 341.00p 341.00p 125915
04/10/2018 348.00p 355.03p 345.00p 347.50p 45665
03/10/2018 352.00p 352.00p 349.20p 351.00p 49979
02/10/2018 348.72p 351.10p 347.44p 349.50p 40405
01/10/2018 350.00p 351.00p 347.00p 349.50p 48064
28/09/2018 347.00p 348.00p 343.50p 345.50p 53768
27/09/2018 343.75p 346.23p 340.07p 343.50p 21931
26/09/2018 343.00p 345.00p 341.00p 343.00p 67885
25/09/2018 342.00p 343.00p 340.40p 341.00p 51885
24/09/2018 336.00p 342.00p 336.00p 336.00p 53107
21/09/2018 336.00p 340.00p 333.72p 340.00p 69412
20/09/2018 331.00p 335.00p 330.00p 333.50p 157820
19/09/2018 336.00p 336.90p 332.00p 334.00p 55168
18/09/2018 334.00p 335.00p 330.00p 333.00p 66619
17/09/2018 334.00p 334.00p 328.00p 329.00p 36568
14/09/2018 328.00p 333.00p 325.00p 328.00p 63696
13/09/2018 327.00p 328.47p 323.00p 325.00p 135711
12/09/2018 322.00p 325.70p 321.68p 324.00p 39125
11/09/2018 322.00p 331.00p 321.00p 321.00p 42539
10/09/2018 327.00p 328.98p 325.00p 328.00p 85393
07/09/2018 333.00p 333.00p 327.00p 328.00p 161739
06/09/2018 333.00p 334.04p 331.25p 333.50p 60497
05/09/2018 335.00p 335.00p 333.00p 333.00p 40895
04/09/2018 335.00p 338.00p 333.00p 335.50p 42610
03/09/2018 333.00p 336.00p 333.00p 335.50p 64550
31/08/2018 335.00p 336.99p 333.00p 333.00p 92444
30/08/2018 336.00p 336.00p 332.50p 334.50p 50913
29/08/2018 333.00p 336.00p 331.00p 332.50p 61238
28/08/2018 337.00p 337.00p 330.00p 333.50p 141513
24/08/2018 333.00p 335.13p 332.00p 334.50p 45789
23/08/2018 332.00p 334.52p 330.25p 332.00p 44760
22/08/2018 330.00p 335.00p 330.00p 332.00p 99928
21/08/2018 336.00p 336.00p 333.00p 334.50p 72230
20/08/2018 337.00p 337.00p 334.50p 337.00p 96050
17/08/2018 333.00p 334.38p 333.00p 333.00p 73191
16/08/2018 334.50p 335.00p 332.22p 333.50p 119830
15/08/2018 332.00p 335.00p 330.00p 332.00p 50324
14/08/2018 329.00p 335.00p 329.00p 333.50p 52594
13/08/2018 330.00p 336.00p 329.00p 335.00p 94526
10/08/2018 334.00p 335.67p 332.10p 335.50p 156434
09/08/2018 337.00p 337.00p 333.00p 333.00p 35662
08/08/2018 335.00p 336.45p 333.71p 335.00p 99943
07/08/2018 332.00p 337.00p 332.00p 333.00p 120654
06/08/2018 330.00p 337.74p 330.00p 332.50p 132269
03/08/2018 335.65p 335.65p 332.57p 334.50p 55060
02/08/2018 334.92p 334.92p 330.12p 332.50p 35139
01/08/2018 335.18p 335.18p 330.00p 333.00p 40154
31/07/2018 334.00p 335.96p 331.00p 334.00p 98014
30/07/2018 333.00p 334.50p 330.00p 333.00p 152416
27/07/2018 334.00p 334.00p 330.00p 330.00p 72966
26/07/2018 330.00p 332.40p 330.00p 330.00p 20681
25/07/2018 338.00p 338.00p 328.00p 331.50p 111939
24/07/2018 338.00p 339.95p 336.30p 338.00p 37838
23/07/2018 340.00p 340.00p 335.00p 335.00p 64714
20/07/2018 340.00p 340.00p 336.50p 337.00p 68351
19/07/2018 335.00p 340.00p 335.00p 336.00p 101378
18/07/2018 336.00p 340.00p 334.41p 335.00p 107417
17/07/2018 335.00p 338.00p 334.41p 336.50p 47723
16/07/2018 336.00p 340.80p 332.40p 336.00p 90487
13/07/2018 332.00p 334.99p 332.00p 334.50p 60577
12/07/2018 328.00p 333.00p 328.00p 330.50p 41421
11/07/2018 329.78p 335.12p 329.78p 332.00p 8275
10/07/2018 333.18p 333.84p 329.73p 332.50p 73837
09/07/2018 328.00p 333.18p 328.00p 332.00p 61987
06/07/2018 326.00p 330.67p 326.00p 326.00p 42858
05/07/2018 325.00p 330.88p 325.00p 329.50p 39765
04/07/2018 328.00p 328.00p 324.06p 328.00p 203166
03/07/2018 326.00p 329.22p 326.00p 326.00p 115265
02/07/2018 327.00p 330.00p 327.00p 330.00p 38660
29/06/2018 334.00p 334.00p 326.00p 326.00p 82885
28/06/2018 330.00p 330.00p 327.00p 327.00p 34325
27/06/2018 332.00p 333.35p 332.00p 332.00p 54528
26/06/2018 330.00p 334.00p 330.00p 330.00p 43123
25/06/2018 332.00p 334.99p 330.00p 334.00p 39090
22/06/2018 334.00p 334.96p 333.00p 333.00p 26432
21/06/2018 333.00p 338.00p 333.00p 333.00p 55054
20/06/2018 336.00p 337.00p 333.00p 333.00p 99808
19/06/2018 333.00p 335.00p 333.00p 335.00p 176933
18/06/2018 333.00p 338.00p 333.00p 335.00p 39212
15/06/2018 339.00p 339.00p 334.80p 338.00p 85559
14/06/2018 334.00p 336.70p 334.00p 335.00p 49801
13/06/2018 334.00p 335.74p 334.00p 334.00p 74189
12/06/2018 335.00p 336.26p 334.00p 334.00p 97616
11/06/2018 335.00p 338.00p 333.00p 334.00p 125540
08/06/2018 337.00p 337.75p 332.50p 337.00p 140444
07/06/2018 332.00p 338.95p 332.00p 337.00p 127734
06/06/2018 332.00p 337.00p 332.00p 337.00p 36912
05/06/2018 332.00p 335.00p 332.00p 332.50p 100335
04/06/2018 333.00p 335.00p 330.08p 335.00p 147270
01/06/2018 326.00p 334.10p 325.00p 330.50p 29478
31/05/2018 326.00p 333.92p 326.00p 326.00p 67639
30/05/2018 334.00p 334.00p 326.00p 328.00p 113113
29/05/2018 331.00p 332.90p 328.00p 330.00p 62182
25/05/2018 334.00p 334.00p 329.73p 333.00p 93089
24/05/2018 334.00p 337.00p 330.43p 331.00p 105459
23/05/2018 335.00p 339.00p 331.00p 334.00p 91581
22/05/2018 334.00p 338.00p 333.44p 336.00p 82053
21/05/2018 334.00p 336.00p 334.00p 336.00p 116283
18/05/2018 336.00p 337.00p 335.00p 337.00p 60866
17/05/2018 336.00p 337.00p 334.00p 335.50p 175215
16/05/2018 337.00p 337.24p 334.33p 337.00p 122009
15/05/2018 338.00p 338.33p 337.00p 337.50p 134965
14/05/2018 339.00p 340.16p 338.00p 339.50p 131273
11/05/2018 339.00p 340.00p 338.00p 338.00p 412517
10/05/2018 341.00p 341.00p 339.88p 341.00p 101880
09/05/2018 338.93p 340.78p 338.73p 340.00p 146611
08/05/2018 343.00p 343.00p 335.00p 339.00p 102889
04/05/2018 336.00p 341.00p 336.00p 339.00p 169402
03/05/2018 340.32p 341.18p 338.26p 338.50p 79476
02/05/2018 340.20p 340.64p 338.81p 339.00p 84867
01/05/2018 337.26p 339.52p 337.26p 337.50p 130463
30/04/2018 340.00p 340.00p 337.00p 337.00p 130726
27/04/2018 340.00p 340.00p 335.00p 340.00p 131552
26/04/2018 340.00p 340.42p 337.68p 340.00p 75224
25/04/2018 336.00p 338.20p 332.46p 338.00p 64207

*Close Price adjusted for both dividends and splits