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
22/09/2016 270.00p 270.00p 265.00p 270.00p 79854
21/09/2016 273.00p 277.00p 266.00p 270.00p 218834
20/09/2016 261.00p 272.00p 260.83p 270.00p 283952
19/09/2016 260.00p 262.00p 256.82p 259.25p 86318
16/09/2016 254.00p 260.00p 254.00p 255.75p 52145
15/09/2016 251.00p 256.00p 251.00p 253.00p 86262
14/09/2016 250.00p 254.75p 250.00p 250.00p 62505
13/09/2016 251.00p 254.00p 246.10p 250.00p 55924
12/09/2016 248.00p 249.87p 243.83p 245.00p 44794
09/09/2016 242.50p 246.20p 242.50p 242.50p 24184
08/09/2016 242.00p 246.20p 242.00p 242.00p 26642
07/09/2016 242.00p 248.00p 242.00p 242.00p 49688
06/09/2016 242.00p 248.00p 242.00p 242.50p 33573
05/09/2016 242.50p 245.25p 241.00p 241.00p 47063
02/09/2016 248.00p 248.00p 241.00p 241.00p 182994
01/09/2016 243.00p 246.67p 239.85p 241.00p 47901
31/08/2016 248.00p 248.00p 242.66p 248.00p 7041
30/08/2016 242.00p 245.00p 242.00p 245.00p 9717
26/08/2016 248.00p 248.00p 241.00p 248.00p 24835
25/08/2016 243.00p 245.50p 242.00p 242.00p 32289
24/08/2016 244.00p 247.20p 243.50p 246.25p 13833
23/08/2016 244.00p 245.00p 242.80p 244.00p 44827
22/08/2016 245.25p 245.25p 239.72p 245.25p 5675
19/08/2016 245.00p 245.20p 239.25p 239.25p 263243
18/08/2016 244.83p 244.90p 241.37p 242.00p 45398
17/08/2016 242.25p 244.12p 239.17p 242.25p 14278
16/08/2016 240.00p 243.95p 239.00p 239.00p 27312
15/08/2016 241.00p 245.00p 238.00p 239.50p 262475
12/08/2016 236.88p 241.00p 236.11p 238.25p 24663
11/08/2016 235.50p 241.00p 235.50p 237.75p 78312
10/08/2016 235.50p 235.50p 231.50p 235.50p 54584
09/08/2016 235.00p 235.00p 230.05p 235.00p 14488
08/08/2016 230.00p 234.65p 230.00p 232.50p 173208
05/08/2016 231.75p 235.25p 229.69p 232.25p 22010
04/08/2016 231.75p 231.75p 228.39p 230.12p 39522
03/08/2016 228.00p 231.00p 226.00p 226.00p 165767
02/08/2016 228.00p 230.67p 227.00p 228.00p 20119
01/08/2016 229.00p 232.38p 228.00p 229.50p 30154
29/07/2016 233.25p 233.25p 229.31p 231.00p 127182
28/07/2016 233.50p 233.50p 228.00p 228.00p 23956
27/07/2016 233.25p 233.87p 230.00p 230.00p 138749
26/07/2016 233.25p 233.50p 227.71p 228.00p 49324
25/07/2016 227.50p 233.50p 227.50p 233.50p 62474
22/07/2016 229.00p 232.65p 229.00p 231.75p 30771
21/07/2016 235.00p 235.00p 229.00p 234.00p 41576
20/07/2016 228.00p 235.00p 225.40p 235.00p 24184
19/07/2016 228.00p 228.00p 223.50p 227.75p 10310
18/07/2016 228.00p 228.00p 223.10p 227.25p 91906
15/07/2016 227.00p 227.00p 222.00p 226.25p 45477
14/07/2016 222.00p 225.38p 222.00p 224.38p 37475
13/07/2016 223.00p 223.00p 220.83p 222.50p 74631
12/07/2016 222.00p 226.45p 222.00p 222.00p 29344
11/07/2016 227.50p 227.50p 222.79p 227.50p 30692
08/07/2016 224.00p 226.34p 224.00p 225.00p 36396
07/07/2016 224.00p 227.06p 224.00p 224.00p 11624
06/07/2016 228.50p 228.50p 224.00p 228.50p 13592
05/07/2016 229.00p 229.00p 221.84p 225.00p 29551
04/07/2016 225.00p 228.70p 223.61p 227.50p 27493
01/07/2016 225.00p 230.00p 224.66p 230.00p 24508
30/06/2016 225.00p 227.10p 222.04p 225.00p 134513
29/06/2016 216.00p 221.92p 215.81p 216.00p 27083
28/06/2016 216.00p 221.18p 212.79p 215.00p 116792
27/06/2016 217.00p 219.78p 215.00p 215.50p 61363
24/06/2016 210.00p 225.00p 209.15p 221.50p 43057
23/06/2016 227.00p 231.00p 223.50p 223.50p 55288
22/06/2016 229.50p 230.00p 227.00p 227.50p 30507
21/06/2016 225.00p 229.50p 225.00p 228.75p 6029
20/06/2016 228.00p 229.94p 222.00p 227.50p 43080
17/06/2016 218.00p 222.25p 217.00p 222.25p 66733
16/06/2016 226.00p 228.00p 218.00p 218.00p 70513
15/06/2016 230.50p 236.00p 228.50p 232.00p 61926
14/06/2016 231.00p 236.16p 230.82p 231.00p 51332
13/06/2016 231.50p 236.47p 231.50p 231.50p 54377
10/06/2016 238.50p 238.50p 233.06p 238.50p 34456
09/06/2016 237.00p 238.00p 232.09p 233.00p 81262
08/06/2016 232.00p 237.50p 232.00p 232.50p 46241
07/06/2016 234.00p 238.00p 228.50p 232.00p 117470
06/06/2016 228.00p 232.70p 227.96p 228.00p 82012
03/06/2016 227.00p 230.25p 227.00p 227.00p 31753
02/06/2016 226.50p 231.50p 226.50p 231.50p 49308
01/06/2016 229.00p 231.40p 226.50p 226.50p 46329
31/05/2016 231.00p 231.25p 227.79p 231.25p 68301
27/05/2016 228.75p 229.00p 226.57p 228.13p 64949
26/05/2016 225.50p 227.62p 225.42p 226.75p 58839
25/05/2016 225.00p 226.18p 224.00p 224.00p 79960
24/05/2016 225.00p 227.00p 225.00p 225.00p 59829
23/05/2016 223.00p 224.58p 223.00p 224.00p 64360
20/05/2016 227.75p 227.75p 223.00p 223.00p 51747
19/05/2016 223.00p 225.38p 223.00p 225.38p 41120
18/05/2016 223.00p 224.75p 223.00p 223.00p 42569
17/05/2016 222.00p 225.50p 222.00p 225.50p 18447
16/05/2016 222.00p 225.82p 222.00p 222.00p 32424
13/05/2016 223.25p 226.00p 223.25p 223.25p 70345
12/05/2016 223.00p 227.51p 223.00p 223.00p 76521
11/05/2016 222.50p 225.00p 222.50p 223.50p 109465
10/05/2016 226.00p 227.19p 221.00p 221.25p 103144
09/05/2016 221.50p 225.00p 219.00p 222.50p 59471
06/05/2016 219.50p 221.50p 219.00p 221.50p 68944
05/05/2016 219.66p 221.50p 218.42p 221.50p 62508
04/05/2016 222.00p 223.05p 219.00p 219.00p 145806
03/05/2016 224.25p 224.50p 221.28p 224.50p 63853
29/04/2016 226.00p 226.00p 222.00p 222.00p 54572
28/04/2016 223.00p 223.50p 222.50p 223.50p 28953
27/04/2016 226.00p 226.00p 222.00p 226.00p 24266
26/04/2016 225.00p 225.34p 222.00p 222.00p 41696
25/04/2016 227.75p 229.50p 224.53p 224.75p 78325
22/04/2016 225.00p 226.22p 224.50p 224.50p 78274
21/04/2016 225.00p 226.48p 223.50p 224.00p 70924
20/04/2016 225.00p 226.91p 223.50p 223.50p 58207
19/04/2016 227.00p 227.00p 223.50p 227.00p 52133
18/04/2016 225.50p 227.00p 222.00p 223.50p 86846
15/04/2016 221.00p 224.96p 217.25p 221.00p 120914
14/04/2016 218.00p 222.00p 217.25p 217.25p 91676
13/04/2016 218.50p 221.75p 218.00p 218.00p 82625
12/04/2016 220.00p 220.25p 218.70p 219.75p 143939
11/04/2016 214.00p 221.00p 213.90p 218.00p 265335
08/04/2016 208.00p 214.00p 204.80p 210.75p 444483
07/04/2016 205.00p 208.50p 205.00p 205.00p 40324
06/04/2016 202.00p 206.00p 201.75p 204.00p 113956
05/04/2016 207.75p 207.75p 202.00p 203.00p 51136
04/04/2016 209.50p 209.50p 205.65p 206.00p 47936
01/04/2016 207.50p 207.50p 202.50p 204.00p 108507
31/03/2016 206.00p 207.00p 203.00p 204.00p 359811
30/03/2016 205.00p 206.00p 202.19p 206.00p 28721
29/03/2016 197.00p 203.00p 196.00p 203.00p 60993
24/03/2016 194.75p 196.00p 191.97p 195.00p 103375
23/03/2016 194.00p 195.00p 192.15p 193.00p 26231
22/03/2016 194.00p 195.00p 192.12p 193.25p 39082
21/03/2016 193.00p 194.82p 192.41p 193.00p 226410
18/03/2016 194.00p 195.00p 192.72p 195.00p 240853
17/03/2016 192.25p 194.75p 191.50p 191.50p 80288
16/03/2016 192.00p 195.00p 191.00p 192.00p 78866
15/03/2016 193.00p 195.00p 192.00p 192.00p 148123
14/03/2016 194.19p 195.61p 193.44p 195.00p 15374
11/03/2016 195.00p 195.75p 193.00p 195.75p 430279
10/03/2016 192.00p 198.00p 192.00p 198.00p 356162
09/03/2016 195.00p 196.44p 192.00p 195.00p 9462
08/03/2016 192.50p 194.45p 192.00p 192.00p 41072
07/03/2016 194.25p 194.75p 192.25p 192.75p 37365
04/03/2016 192.25p 198.00p 192.25p 192.25p 22481
03/03/2016 198.00p 198.00p 191.50p 198.00p 18249
02/03/2016 193.00p 196.35p 191.50p 191.50p 23562
01/03/2016 192.25p 195.45p 192.25p 192.25p 6503
29/02/2016 193.00p 198.00p 192.25p 198.00p 8863
26/02/2016 196.71p 196.81p 192.96p 196.12p 33203
25/02/2016 196.00p 197.86p 191.00p 196.00p 12626
24/02/2016 192.75p 196.31p 191.00p 191.00p 24241
23/02/2016 196.16p 196.16p 192.50p 195.38p 4947
22/02/2016 192.50p 196.27p 192.23p 193.00p 19860
19/02/2016 193.25p 196.50p 192.50p 193.25p 36876
18/02/2016 196.00p 196.50p 193.00p 193.00p 60418
17/02/2016 196.00p 199.00p 196.00p 196.00p 26775
16/02/2016 198.25p 200.90p 196.00p 199.00p 19394
15/02/2016 203.00p 203.00p 196.79p 197.00p 32016
12/02/2016 197.00p 202.00p 197.00p 197.00p 45109
11/02/2016 202.50p 202.50p 198.83p 200.13p 15770
10/02/2016 200.25p 203.06p 198.00p 201.00p 9524
09/02/2016 202.00p 205.20p 200.00p 200.00p 33703
08/02/2016 202.50p 206.90p 202.00p 202.00p 25883
05/02/2016 205.00p 207.46p 203.50p 203.50p 27137
04/02/2016 204.75p 207.96p 204.75p 204.75p 7875
03/02/2016 203.50p 207.59p 203.50p 203.50p 8545
02/02/2016 203.50p 207.14p 202.83p 203.50p 24697
01/02/2016 202.00p 207.51p 202.00p 203.50p 21388
29/01/2016 205.00p 205.85p 202.00p 202.25p 14903
28/01/2016 202.00p 205.68p 201.50p 201.50p 16793
27/01/2016 200.00p 206.00p 200.00p 202.00p 70510
26/01/2016 205.00p 205.00p 198.95p 200.00p 41543
25/01/2016 199.00p 203.40p 199.00p 200.00p 26036
22/01/2016 194.00p 204.00p 194.00p 199.50p 80255
21/01/2016 192.25p 196.44p 192.00p 193.00p 30214
20/01/2016 197.00p 199.00p 192.00p 195.00p 40620
19/01/2016 198.50p 203.73p 198.50p 198.50p 31297
18/01/2016 198.00p 203.22p 198.00p 200.50p 20813
15/01/2016 200.00p 201.90p 198.00p 198.25p 63369
14/01/2016 201.00p 203.00p 200.00p 200.00p 32034
13/01/2016 205.25p 207.00p 202.96p 205.25p 15683
12/01/2016 209.00p 205.00p 202.75p 205.00p 0
11/01/2016 209.00p 209.00p 202.50p 202.75p 24784
08/01/2016 210.00p 210.00p 205.50p 209.00p 24351
07/01/2016 209.75p 209.75p 206.76p 209.75p 11679
06/01/2016 206.00p 209.71p 206.00p 206.00p 22569
05/01/2016 210.00p 210.00p 208.50p 208.50p 31422
04/01/2016 206.00p 212.42p 206.00p 211.50p 35967
31/12/2015 212.00p 212.00p 209.90p 211.00p 5644
30/12/2015 212.00p 212.00p 207.50p 212.00p 7031
29/12/2015 212.00p 212.00p 208.75p 212.00p 28632
24/12/2015 211.50p 211.50p 206.00p 208.75p 12849
23/12/2015 211.00p 211.00p 206.50p 211.00p 21113
22/12/2015 207.25p 211.00p 206.05p 210.50p 24247
21/12/2015 210.00p 211.00p 207.30p 210.00p 19278
18/12/2015 206.25p 209.15p 206.25p 206.25p 6014
17/12/2015 206.00p 209.38p 206.00p 206.00p 11951
16/12/2015 209.50p 210.00p 206.25p 206.25p 24191
15/12/2015 208.20p 208.78p 205.72p 207.25p 9701
14/12/2015 207.50p 208.77p 205.10p 207.50p 17944
11/12/2015 206.05p 208.25p 206.05p 207.50p 7725
10/12/2015 206.87p 207.00p 204.50p 207.00p 15439
09/12/2015 204.25p 210.08p 204.00p 204.50p 25772
08/12/2015 205.25p 207.00p 205.25p 207.00p 2657

*Close Price adjusted for both dividends and splits