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
24/04/2018 330.00p 336.00p 325.52p 335.00p 78190
23/04/2018 323.00p 330.00p 318.50p 323.00p 89390
20/04/2018 320.00p 320.00p 315.25p 319.50p 159607
19/04/2018 324.00p 328.00p 319.00p 319.00p 106471
18/04/2018 318.00p 328.00p 316.20p 326.00p 135759
17/04/2018 320.00p 323.15p 315.00p 315.00p 211338
16/04/2018 321.00p 325.34p 320.00p 323.00p 396437
13/04/2018 322.00p 326.04p 321.00p 323.00p 119117
12/04/2018 325.75p 325.96p 323.00p 325.00p 56678
11/04/2018 330.00p 330.00p 325.05p 326.00p 65049
10/04/2018 326.80p 327.52p 325.36p 326.00p 58688
09/04/2018 329.00p 329.00p 324.00p 324.00p 63421
06/04/2018 328.00p 328.00p 322.30p 325.00p 82462
05/04/2018 322.00p 327.04p 322.00p 322.00p 165216
04/04/2018 322.00p 326.72p 320.00p 320.00p 85636
03/04/2018 328.00p 328.00p 322.00p 326.00p 73108
29/03/2018 323.00p 326.56p 323.00p 325.00p 88097
28/03/2018 329.00p 329.00p 325.44p 327.50p 72445
27/03/2018 331.00p 332.00p 327.15p 329.50p 64365
26/03/2018 328.00p 328.00p 322.00p 327.00p 99899
23/03/2018 321.00p 324.45p 320.00p 324.00p 87463
22/03/2018 330.00p 331.53p 323.00p 323.00p 90115
21/03/2018 330.00p 331.53p 330.00p 330.00p 45332
20/03/2018 334.00p 334.00p 330.85p 333.00p 50074
19/03/2018 332.00p 335.07p 330.00p 330.00p 69689
16/03/2018 336.00p 337.53p 332.00p 336.00p 44559
15/03/2018 336.00p 339.43p 336.00p 336.00p 17193
14/03/2018 336.00p 339.50p 336.00p 336.00p 30061
13/03/2018 336.00p 341.00p 335.00p 338.00p 387505
12/03/2018 337.03p 339.67p 335.07p 338.50p 41695
09/03/2018 340.00p 340.00p 335.05p 337.50p 31676
08/03/2018 335.00p 338.00p 335.00p 338.00p 45469
07/03/2018 335.00p 337.50p 335.00p 335.00p 87426
06/03/2018 339.00p 339.00p 334.93p 338.00p 99838
05/03/2018 339.00p 339.00p 338.00p 338.00p 62761
02/03/2018 340.00p 340.00p 337.00p 338.00p 27885
01/03/2018 340.00p 341.70p 338.00p 341.00p 34869
28/02/2018 343.00p 343.00p 336.00p 340.00p 43516
27/02/2018 340.00p 340.00p 337.00p 339.00p 53008
26/02/2018 338.77p 339.14p 338.28p 339.00p 30744
23/02/2018 340.00p 340.33p 335.00p 337.00p 67407
22/02/2018 340.04p 342.00p 337.86p 339.50p 25107
21/02/2018 340.00p 343.00p 336.55p 340.00p 105861
20/02/2018 339.00p 339.00p 334.00p 336.50p 54566
19/02/2018 335.00p 338.36p 335.00p 337.00p 38966
16/02/2018 339.00p 339.00p 334.00p 337.00p 58559
15/02/2018 339.00p 339.00p 334.00p 336.00p 78420
14/02/2018 334.00p 337.50p 334.00p 336.00p 35823
13/02/2018 332.00p 338.93p 332.00p 335.00p 54767
12/02/2018 331.00p 338.97p 331.00p 334.00p 68736
09/02/2018 336.00p 336.94p 330.00p 334.00p 69500
08/02/2018 335.00p 335.25p 330.00p 333.00p 48121
07/02/2018 335.00p 335.83p 327.00p 335.00p 117965
06/02/2018 340.00p 340.00p 329.00p 335.00p 97874
05/02/2018 340.00p 347.00p 338.00p 342.50p 90346
02/02/2018 349.00p 349.00p 342.00p 344.00p 58743
01/02/2018 344.00p 347.04p 342.00p 344.00p 30203
31/01/2018 345.00p 348.00p 344.20p 345.00p 38196
30/01/2018 343.00p 346.00p 342.00p 342.00p 51001
29/01/2018 347.00p 347.22p 344.00p 345.50p 25135
26/01/2018 347.00p 347.00p 344.00p 346.00p 43598
25/01/2018 347.00p 347.47p 344.00p 346.00p 47748
24/01/2018 349.00p 349.50p 347.39p 348.00p 55361
23/01/2018 350.00p 350.99p 348.97p 350.00p 55378
22/01/2018 353.00p 353.00p 348.64p 349.00p 87769
19/01/2018 353.00p 353.00p 349.50p 349.50p 76404
18/01/2018 348.00p 352.39p 346.00p 350.00p 353875
17/01/2018 348.00p 351.60p 347.52p 349.50p 311189
16/01/2018 348.00p 348.00p 345.57p 347.00p 177089
15/01/2018 350.00p 350.30p 349.00p 350.00p 100509
12/01/2018 353.00p 353.00p 350.00p 350.00p 62900
11/01/2018 352.00p 353.00p 350.21p 353.00p 74116
10/01/2018 353.00p 353.00p 351.30p 352.00p 69616
09/01/2018 351.72p 352.68p 351.30p 352.00p 319304
08/01/2018 354.00p 355.00p 351.14p 352.50p 76564
05/01/2018 354.00p 354.00p 352.00p 352.00p 46644
04/01/2018 351.00p 355.00p 348.56p 352.00p 37527
03/01/2018 353.00p 356.00p 349.25p 353.00p 221009
02/01/2018 349.96p 354.28p 349.10p 351.50p 60940
29/12/2017 351.50p 353.50p 351.28p 351.50p 11250
28/12/2017 353.00p 353.00p 349.64p 351.25p 36460
27/12/2017 350.50p 353.00p 349.08p 351.00p 46567
22/12/2017 353.00p 353.00p 348.80p 350.50p 7160
21/12/2017 353.00p 355.00p 348.66p 351.00p 22416
20/12/2017 353.00p 353.00p 348.08p 350.38p 16915
19/12/2017 351.00p 351.00p 348.04p 350.13p 19467
18/12/2017 349.00p 351.00p 348.04p 350.75p 35313
15/12/2017 349.00p 351.56p 348.00p 349.00p 25540
14/12/2017 349.00p 351.00p 348.00p 349.50p 23835
13/12/2017 349.25p 349.41p 348.42p 349.25p 39904
12/12/2017 348.00p 351.25p 348.00p 350.25p 19833
11/12/2017 348.00p 353.25p 348.00p 349.00p 29415
08/12/2017 352.00p 352.00p 348.00p 350.00p 30948
07/12/2017 351.00p 351.68p 350.11p 350.75p 51852
06/12/2017 348.00p 351.67p 348.00p 350.00p 12424
05/12/2017 351.96p 351.96p 349.00p 350.25p 10511
04/12/2017 350.00p 351.98p 349.50p 350.50p 31933
01/12/2017 350.00p 350.00p 345.00p 348.50p 26005
30/11/2017 350.00p 350.00p 345.00p 348.25p 21440
29/11/2017 350.00p 352.00p 348.25p 348.25p 31718
28/11/2017 351.69p 352.00p 349.50p 350.00p 31040
27/11/2017 352.00p 352.00p 345.50p 349.50p 35048
24/11/2017 351.00p 351.00p 347.85p 348.50p 32492
23/11/2017 346.00p 352.00p 346.00p 351.75p 13943
22/11/2017 350.00p 352.00p 347.44p 350.00p 60086
21/11/2017 350.00p 351.00p 347.00p 348.50p 56436
20/11/2017 351.00p 351.50p 349.08p 351.00p 45516
17/11/2017 352.75p 352.75p 346.00p 352.00p 226557
16/11/2017 351.00p 351.00p 348.00p 350.25p 110624
15/11/2017 348.00p 350.04p 348.00p 349.50p 38651
14/11/2017 350.00p 352.23p 348.24p 351.00p 76192
13/11/2017 350.00p 352.36p 350.00p 351.50p 44544
10/11/2017 350.00p 352.66p 350.00p 350.00p 23656
09/11/2017 350.00p 354.00p 350.00p 350.00p 39963
08/11/2017 353.50p 353.50p 351.91p 352.00p 82778
07/11/2017 351.00p 352.95p 350.00p 352.00p 32430
06/11/2017 353.00p 355.00p 350.13p 351.50p 26599
03/11/2017 351.00p 352.00p 349.50p 351.00p 84593
02/11/2017 346.00p 350.00p 346.00p 349.50p 382709
01/11/2017 348.00p 349.00p 346.44p 348.00p 101092
31/10/2017 348.00p 349.00p 348.00p 348.00p 68649
30/10/2017 350.00p 350.00p 346.00p 348.00p 118278
27/10/2017 350.00p 350.00p 348.22p 349.50p 17002
26/10/2017 349.75p 349.75p 347.75p 347.75p 170558
25/10/2017 349.25p 349.75p 348.87p 348.87p 61230
24/10/2017 347.00p 349.85p 347.00p 348.00p 63912
23/10/2017 351.00p 349.93p 348.62p 349.87p 44034
20/10/2017 351.00p 351.07p 347.37p 348.25p 108710
19/10/2017 352.00p 350.96p 349.11p 349.75p 39566
18/10/2017 352.00p 350.92p 349.94p 350.50p 52023
17/10/2017 352.00p 352.00p 350.67p 352.00p 53455
16/10/2017 352.00p 353.00p 350.00p 353.00p 46752
13/10/2017 350.00p 352.75p 350.00p 352.00p 151898
12/10/2017 350.00p 352.25p 350.00p 352.25p 1134
11/10/2017 352.00p 352.00p 352.00p 352.00p 2260
10/10/2017 352.50p 352.00p 351.75p 352.00p 47807
09/10/2017 352.50p 353.00p 351.75p 351.75p 23495
06/10/2017 350.00p 352.50p 350.00p 350.50p 7569
05/10/2017 342.00p 348.00p 340.25p 348.00p 42773
04/10/2017 345.00p 345.00p 343.50p 344.00p 10852
03/10/2017 343.50p 344.00p 343.25p 344.00p 8727
02/10/2017 343.00p 343.00p 343.00p 343.00p 2645
29/09/2017 340.00p 342.00p 340.00p 341.50p 8195
28/09/2017 342.00p 342.00p 341.00p 341.50p 2538
27/09/2017 338.00p 342.00p 338.00p 341.00p 63408
26/09/2017 335.00p 342.00p 335.00p 339.00p 270524
25/09/2017 335.50p 338.37p 336.12p 338.37p 70773
22/09/2017 335.50p 336.12p 335.50p 336.12p 10076
21/09/2017 336.00p 338.50p 336.37p 336.37p 20320
20/09/2017 336.00p 342.00p 335.00p 338.50p 72606
19/09/2017 334.00p 334.63p 334.00p 334.63p 5790
18/09/2017 331.00p 333.50p 331.00p 333.50p 3472
15/09/2017 334.50p 334.50p 334.50p 334.50p 482
14/09/2017 331.00p 333.00p 331.00p 333.00p 45361
13/09/2017 338.00p 338.00p 333.00p 334.25p 2893
12/09/2017 338.50p 338.50p 333.00p 334.75p 13829
11/09/2017 336.75p 336.75p 334.38p 334.38p 17930
08/09/2017 333.00p 334.50p 333.00p 334.50p 46
07/09/2017 333.00p 333.50p 330.00p 333.50p 17151
06/09/2017 334.00p 334.00p 331.00p 332.00p 75326
05/09/2017 331.00p 332.50p 331.00p 332.50p 1688
04/09/2017 335.00p 335.00p 334.50p 334.50p 14532
01/09/2017 331.00p 333.00p 331.00p 332.00p 15369
31/08/2017 333.75p 334.00p 331.00p 331.75p 35635
30/08/2017 332.00p 333.00p 330.00p 331.00p 24572
29/08/2017 332.00p 335.00p 332.00p 332.00p 54343
25/08/2017 333.50p 334.38p 333.00p 334.38p 3123
24/08/2017 334.50p 337.00p 333.00p 333.00p 159295
23/08/2017 340.75p 340.75p 334.00p 334.00p 8131
22/08/2017 337.00p 337.63p 334.50p 337.63p 30259
21/08/2017 341.75p 341.75p 336.25p 338.75p 13180
18/08/2017 342.00p 342.00p 336.00p 336.00p 33418
17/08/2017 341.00p 341.00p 337.00p 338.75p 44182
16/08/2017 338.00p 341.00p 338.00p 341.00p 24398
15/08/2017 339.00p 340.00p 333.25p 339.50p 20421
14/08/2017 331.50p 332.75p 331.50p 332.75p 3410
11/08/2017 332.00p 332.00p 332.00p 332.00p 3376
10/08/2017 337.25p 337.25p 332.25p 332.25p 5924
09/08/2017 331.50p 337.50p 331.50p 336.00p 13968
08/08/2017 329.00p 337.25p 329.00p 336.25p 82046
07/08/2017 325.00p 331.50p 325.00p 330.00p 40659
04/08/2017 326.75p 329.00p 323.00p 327.25p 15079
03/08/2017 323.00p 326.75p 323.00p 325.62p 23478
02/08/2017 320.00p 322.00p 318.50p 321.25p 24378
01/08/2017 318.50p 318.50p 318.50p 318.50p 4776
31/07/2017 318.00p 324.00p 315.75p 317.75p 26880
28/07/2017 317.00p 317.00p 315.25p 315.25p 2927
27/07/2017 316.00p 316.00p 315.50p 315.50p 25256
26/07/2017 320.00p 320.00p 315.75p 318.50p 127864
25/07/2017 320.00p 320.00p 315.00p 318.00p 437
24/07/2017 317.25p 319.00p 315.00p 319.00p 60294
21/07/2017 318.00p 319.00p 317.25p 318.75p 47625
20/07/2017 319.00p 319.00p 318.00p 318.25p 2585
19/07/2017 319.50p 320.00p 319.00p 320.00p 15983
18/07/2017 320.00p 320.00p 320.00p 320.00p 64
17/07/2017 325.00p 325.00p 319.62p 319.62p 560
14/07/2017 320.00p 322.75p 318.00p 320.50p 11062
13/07/2017 323.00p 323.00p 320.00p 320.00p 15711
12/07/2017 325.00p 325.00p 322.75p 322.75p 16321
11/07/2017 326.00p 326.00p 322.25p 322.25p 34463

*Close Price adjusted for both dividends and splits