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
07/12/2015 202.00p 205.25p 202.00p 205.25p 29834
04/12/2015 201.50p 205.08p 201.50p 202.75p 5695
03/12/2015 203.50p 205.41p 202.00p 202.00p 17561
02/12/2015 203.50p 205.00p 203.50p 205.00p 29820
01/12/2015 207.00p 207.00p 200.50p 203.50p 99146
30/11/2015 208.00p 208.00p 206.00p 206.50p 29076
27/11/2015 202.75p 209.65p 202.75p 202.75p 25555
26/11/2015 202.25p 206.44p 202.25p 202.50p 7400
25/11/2015 203.00p 204.50p 203.00p 203.50p 10447
24/11/2015 207.00p 207.00p 203.80p 206.50p 13049
23/11/2015 203.00p 207.79p 203.00p 203.00p 14493
20/11/2015 205.25p 208.21p 205.25p 207.00p 14567
19/11/2015 205.25p 208.94p 205.25p 206.00p 206568
18/11/2015 207.00p 211.15p 203.00p 203.00p 77340
17/11/2015 207.69p 210.00p 207.28p 208.00p 20305
16/11/2015 209.50p 209.50p 208.00p 208.00p 13450
13/11/2015 211.50p 211.50p 206.50p 206.50p 9514
12/11/2015 208.00p 208.00p 206.50p 206.50p 7389
11/11/2015 207.00p 210.00p 207.00p 207.00p 14003
10/11/2015 206.50p 209.00p 206.50p 209.00p 11957
09/11/2015 207.00p 209.44p 206.50p 206.50p 18982
06/11/2015 205.25p 208.48p 205.25p 205.50p 8165
05/11/2015 207.00p 211.00p 205.25p 205.25p 38727
04/11/2015 208.00p 211.26p 207.35p 210.00p 25245
03/11/2015 211.00p 211.00p 208.00p 210.00p 62185
02/11/2015 208.00p 211.70p 208.00p 208.00p 29557
30/10/2015 209.00p 209.00p 208.00p 208.00p 9755
29/10/2015 209.25p 212.53p 209.00p 209.00p 3693
28/10/2015 209.00p 211.76p 209.00p 209.00p 17785
27/10/2015 210.50p 212.15p 209.00p 209.00p 6657
26/10/2015 209.00p 211.98p 209.00p 209.00p 15781
23/10/2015 212.00p 214.60p 209.00p 209.00p 85782
22/10/2015 210.00p 212.50p 210.00p 210.00p 36162
21/10/2015 209.00p 212.42p 209.00p 210.00p 18354
20/10/2015 209.00p 215.00p 209.00p 210.00p 17035
19/10/2015 211.50p 213.00p 211.50p 211.50p 9263
16/10/2015 217.50p 217.50p 211.00p 211.25p 61659
15/10/2015 217.00p 218.00p 212.55p 218.00p 11298
14/10/2015 217.00p 217.00p 210.00p 216.00p 25477
13/10/2015 215.25p 216.00p 214.19p 215.75p 6757
12/10/2015 216.00p 216.00p 213.00p 215.25p 22704
09/10/2015 217.00p 217.00p 214.25p 216.00p 24016
08/10/2015 216.50p 216.50p 214.56p 215.00p 15437
07/10/2015 216.50p 216.50p 213.75p 214.00p 13323
06/10/2015 211.00p 215.52p 211.00p 211.00p 5017
05/10/2015 213.00p 215.85p 211.37p 214.00p 20035
02/10/2015 214.00p 214.00p 212.80p 214.00p 16765
01/10/2015 214.00p 214.00p 210.00p 214.00p 19114
30/09/2015 215.00p 215.00p 209.30p 214.00p 15253
29/09/2015 214.00p 214.00p 211.24p 214.00p 18107
28/09/2015 211.25p 211.33p 211.17p 211.25p 19034
25/09/2015 212.00p 212.50p 211.00p 211.00p 9934
24/09/2015 210.25p 213.00p 210.00p 210.25p 30825
23/09/2015 213.00p 215.00p 210.00p 210.00p 27362
22/09/2015 216.00p 216.00p 213.75p 213.75p 31279
21/09/2015 215.75p 216.00p 215.03p 216.00p 16788
18/09/2015 215.00p 216.44p 215.00p 215.00p 25325
17/09/2015 214.50p 214.50p 211.00p 214.50p 5480
16/09/2015 210.00p 211.79p 208.50p 211.00p 34068
15/09/2015 202.00p 204.00p 202.00p 204.00p 19670
14/09/2015 202.00p 204.00p 202.00p 202.75p 22535
11/09/2015 204.70p 205.64p 201.05p 203.50p 19317
10/09/2015 203.00p 203.75p 201.54p 203.63p 21514
09/09/2015 208.00p 208.00p 202.60p 207.00p 26338
08/09/2015 206.00p 206.00p 202.84p 205.00p 17580
07/09/2015 206.00p 206.00p 201.35p 203.50p 9143
04/09/2015 203.00p 203.59p 201.19p 203.50p 19343
03/09/2015 206.00p 206.00p 201.60p 203.00p 35420
02/09/2015 205.00p 205.00p 203.00p 204.00p 21430
01/09/2015 202.25p 205.69p 200.00p 200.00p 75291
28/08/2015 208.45p 208.45p 205.25p 205.25p 1381
27/08/2015 206.50p 207.00p 202.38p 205.25p 86907
26/08/2015 202.75p 205.34p 202.50p 202.75p 12411
25/08/2015 205.00p 205.16p 199.00p 202.50p 35165
24/08/2015 202.00p 206.77p 198.00p 198.50p 73501
21/08/2015 208.00p 209.00p 205.33p 207.75p 21798
20/08/2015 209.75p 209.75p 207.15p 208.38p 5928
19/08/2015 211.75p 211.75p 209.63p 209.63p 1529
18/08/2015 213.00p 213.00p 209.17p 210.00p 10790
17/08/2015 209.25p 210.30p 207.50p 207.50p 8766
14/08/2015 207.25p 210.35p 207.25p 207.25p 6826
13/08/2015 209.50p 211.50p 209.50p 209.88p 15738
12/08/2015 210.05p 210.05p 209.75p 209.75p 7970
11/08/2015 210.74p 210.75p 210.37p 210.37p 1980
10/08/2015 210.75p 211.94p 208.00p 210.75p 12017
07/08/2015 207.50p 211.94p 207.50p 210.50p 5649
06/08/2015 208.00p 212.90p 207.26p 207.50p 41243
05/08/2015 211.00p 212.84p 208.28p 211.00p 9255
04/08/2015 209.38p 213.00p 208.05p 213.00p 30845
03/08/2015 212.12p 212.62p 210.63p 210.63p 13066
31/07/2015 211.00p 213.00p 211.00p 211.25p 32101
30/07/2015 208.50p 210.75p 208.00p 210.75p 36354
29/07/2015 208.50p 211.45p 208.50p 210.88p 7191
28/07/2015 210.00p 210.00p 208.50p 209.75p 33291
27/07/2015 211.00p 213.37p 210.00p 212.50p 19307
24/07/2015 212.00p 212.50p 211.50p 212.50p 21476
23/07/2015 212.00p 215.56p 212.00p 212.25p 17156
22/07/2015 213.00p 213.50p 212.00p 212.25p 61224
21/07/2015 216.56p 216.56p 216.00p 216.00p 1372
20/07/2015 213.06p 216.00p 213.06p 216.00p 2300
17/07/2015 216.66p 216.66p 216.00p 216.00p 1204
16/07/2015 213.54p 216.13p 213.54p 216.13p 2222
15/07/2015 216.67p 216.67p 214.20p 215.50p 1912
14/07/2015 213.00p 217.00p 213.00p 216.00p 20661
13/07/2015 213.00p 218.75p 213.00p 213.00p 13851
10/07/2015 219.00p 219.00p 214.05p 219.00p 14694
09/07/2015 218.20p 218.75p 216.50p 216.50p 2450
08/07/2015 219.00p 219.00p 218.75p 218.75p 1573
07/07/2015 216.00p 218.40p 214.50p 215.75p 30124
06/07/2015 216.75p 218.40p 215.00p 217.50p 2136
03/07/2015 219.00p 219.00p 215.00p 215.00p 23451
02/07/2015 215.25p 217.88p 215.25p 217.00p 4516
01/07/2015 215.25p 218.15p 215.00p 215.00p 12177
30/06/2015 215.25p 216.75p 214.03p 215.00p 69060
29/06/2015 214.25p 216.50p 214.00p 215.00p 39812
26/06/2015 218.00p 221.00p 218.00p 221.00p 29808
25/06/2015 218.00p 219.50p 218.00p 219.50p 47152
24/06/2015 217.75p 219.89p 217.50p 218.00p 12992
23/06/2015 217.00p 219.31p 216.27p 217.75p 35572
22/06/2015 216.00p 219.03p 216.00p 217.50p 9901
19/06/2015 216.00p 218.50p 213.29p 218.50p 45462
18/06/2015 216.25p 219.75p 216.00p 219.50p 2846
17/06/2015 219.75p 220.00p 216.00p 219.00p 20038
16/06/2015 217.50p 220.00p 216.25p 220.00p 21685
15/06/2015 218.48p 219.75p 218.48p 219.13p 11851
12/06/2015 219.97p 219.97p 219.25p 219.75p 15500
11/06/2015 216.00p 219.25p 216.00p 219.25p 15430
10/06/2015 218.00p 220.71p 217.33p 218.00p 12198
09/06/2015 217.40p 219.71p 217.00p 218.88p 23292
08/06/2015 217.00p 220.34p 216.97p 217.00p 11438
05/06/2015 220.75p 221.00p 220.40p 220.75p 8929
04/06/2015 216.00p 221.00p 216.00p 221.00p 43361
03/06/2015 215.75p 216.00p 213.20p 216.00p 5274
02/06/2015 217.75p 217.75p 210.00p 213.00p 165933
01/06/2015 218.00p 219.00p 214.71p 219.00p 6874
29/05/2015 212.00p 217.50p 212.00p 217.50p 65720
28/05/2015 211.75p 212.00p 207.50p 212.00p 21546
27/05/2015 209.93p 212.00p 207.50p 209.00p 11408
26/05/2015 211.25p 212.00p 206.50p 212.00p 20585
22/05/2015 206.52p 209.28p 206.52p 209.00p 5783
21/05/2015 211.50p 211.50p 206.00p 206.00p 49917
20/05/2015 207.75p 209.25p 207.75p 208.75p 7457
19/05/2015 211.75p 211.75p 206.25p 209.00p 11054
18/05/2015 205.25p 206.00p 205.00p 205.00p 17236
15/05/2015 208.75p 209.00p 205.00p 205.00p 45373
14/05/2015 207.31p 206.12p 206.00p 206.12p 0
13/05/2015 207.31p 207.31p 204.75p 206.00p 13829
12/05/2015 205.25p 208.23p 205.00p 206.50p 24197
11/05/2015 206.00p 208.00p 205.85p 208.00p 18888
08/05/2015 204.98p 207.47p 204.98p 207.00p 36156
07/05/2015 204.25p 207.04p 204.00p 205.00p 30585
06/05/2015 205.25p 208.00p 205.00p 207.50p 21511
05/05/2015 206.75p 208.50p 204.69p 208.50p 171543
01/05/2015 205.00p 205.00p 204.00p 204.50p 29032
30/04/2015 204.25p 206.00p 204.19p 205.00p 26227
29/04/2015 204.00p 208.00p 204.00p 204.50p 46507
28/04/2015 207.50p 208.50p 204.00p 204.00p 56553
27/04/2015 208.50p 208.50p 206.00p 208.50p 24495
24/04/2015 209.00p 209.19p 203.00p 203.00p 95208
23/04/2015 210.25p 213.32p 207.00p 207.00p 39181
22/04/2015 211.25p 213.74p 211.00p 211.00p 29800
21/04/2015 215.00p 215.00p 211.20p 215.00p 14376
20/04/2015 215.25p 215.25p 211.00p 211.00p 51772
17/04/2015 220.00p 220.00p 215.25p 218.00p 73868
16/04/2015 216.75p 219.00p 216.75p 219.00p 12093
15/04/2015 216.25p 219.00p 216.25p 218.00p 46602
14/04/2015 221.00p 221.00p 216.65p 220.50p 25187
13/04/2015 220.75p 221.00p 219.68p 220.50p 21767
10/04/2015 218.25p 220.50p 216.79p 218.00p 52525
09/04/2015 221.75p 221.75p 220.21p 221.75p 28074
08/04/2015 221.75p 221.75p 219.61p 221.25p 21427
07/04/2015 219.50p 221.75p 219.50p 221.00p 114614
02/04/2015 222.00p 223.50p 220.54p 222.00p 59240
01/04/2015 221.00p 222.62p 220.19p 221.00p 42204
31/03/2015 222.00p 223.25p 220.07p 222.00p 67565
30/03/2015 218.75p 221.54p 215.56p 221.00p 91875
27/03/2015 218.00p 219.75p 215.00p 219.00p 98421
26/03/2015 217.00p 218.00p 214.99p 218.00p 29486
25/03/2015 215.74p 218.00p 215.74p 216.00p 3000
24/03/2015 217.50p 220.00p 215.99p 218.00p 51279
23/03/2015 215.00p 218.00p 215.00p 218.00p 43512
20/03/2015 212.50p 213.25p 210.61p 213.25p 30872
19/03/2015 208.00p 208.50p 206.56p 208.50p 36088
18/03/2015 204.98p 206.25p 203.58p 205.25p 20528
17/03/2015 203.30p 204.49p 203.22p 203.87p 25795
16/03/2015 202.38p 205.00p 202.38p 204.25p 27542
13/03/2015 206.25p 206.25p 202.97p 205.00p 32227
12/03/2015 204.00p 205.75p 202.89p 205.75p 71204
11/03/2015 204.00p 204.00p 202.75p 202.75p 564
10/03/2015 202.25p 204.00p 201.75p 202.00p 46156
09/03/2015 201.75p 205.50p 201.50p 202.00p 38628
06/03/2015 201.25p 203.56p 200.62p 202.50p 106084
05/03/2015 202.25p 203.20p 201.00p 201.50p 43108
04/03/2015 203.25p 204.73p 203.00p 203.00p 18058
03/03/2015 203.50p 204.00p 202.25p 202.25p 30380
02/03/2015 203.75p 204.85p 201.50p 203.50p 27667
27/02/2015 203.59p 203.59p 201.50p 203.38p 6268
26/02/2015 204.00p 204.00p 200.78p 203.13p 19784
25/02/2015 203.25p 203.25p 200.50p 200.50p 55105
24/02/2015 203.81p 205.33p 203.11p 204.50p 37169

*Close Price adjusted for both dividends and splits