Perpetual Income & Growth Inv Trust (PLI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Perpetual Income & Growth Inv Trust

Date Open High Low Close* Volume
13/11/2020 240.00p 245.50p 239.30p 244.50p 446571
12/11/2020 243.50p 245.50p 240.23p 243.00p 241023
10/11/2020 235.00p 239.00p 233.50p 238.00p 194501
09/11/2020 224.50p 236.00p 224.32p 234.00p 351829
06/11/2020 221.00p 224.50p 219.16p 222.00p 128661
05/11/2020 218.50p 221.00p 217.00p 219.50p 99135
04/11/2020 211.00p 217.70p 209.50p 217.00p 182758
03/11/2020 210.00p 215.00p 206.24p 215.00p 195227
02/11/2020 206.00p 209.50p 205.00p 208.00p 308129
30/10/2020 208.50p 208.50p 204.50p 206.00p 352465
29/10/2020 207.00p 209.97p 205.50p 207.50p 342923
28/10/2020 212.50p 213.50p 206.50p 209.00p 260949
27/10/2020 216.00p 216.50p 212.00p 214.00p 365700
26/10/2020 217.00p 220.00p 216.00p 217.00p 410767
23/10/2020 216.50p 223.00p 216.50p 220.00p 470328
22/10/2020 219.50p 219.50p 212.96p 219.00p 634704
21/10/2020 222.00p 222.38p 215.50p 217.00p 479103
20/10/2020 223.00p 223.25p 219.50p 222.00p 221039
19/10/2020 221.50p 223.00p 219.50p 222.50p 275628
16/10/2020 224.50p 224.50p 220.00p 221.00p 223341
15/10/2020 230.00p 230.00p 221.00p 222.50p 289383
14/10/2020 240.50p 243.21p 236.75p 237.00p 539633
13/10/2020 239.50p 240.50p 237.00p 237.00p 444275
12/10/2020 240.50p 242.00p 238.25p 239.50p 384462
09/10/2020 234.00p 240.16p 234.00p 238.00p 249483
08/10/2020 230.00p 235.50p 230.00p 234.00p 286689
07/10/2020 229.00p 232.00p 229.00p 230.50p 190424
06/10/2020 227.00p 230.50p 226.00p 229.50p 438529
05/10/2020 224.00p 228.00p 222.96p 228.00p 221703
02/10/2020 219.50p 223.00p 218.50p 222.00p 259571
01/10/2020 221.50p 223.05p 219.27p 221.50p 455242
30/09/2020 217.50p 222.50p 217.00p 220.00p 983832
29/09/2020 221.50p 221.50p 218.00p 218.50p 445880
28/09/2020 218.00p 221.50p 216.36p 219.50p 172235
25/09/2020 217.00p 217.00p 214.36p 215.00p 443719
24/09/2020 215.50p 217.45p 214.24p 214.50p 363789
23/09/2020 216.00p 219.00p 214.98p 218.50p 408425
22/09/2020 215.00p 215.06p 212.50p 213.00p 214620
21/09/2020 222.50p 222.50p 211.00p 214.00p 491152
18/09/2020 222.50p 223.06p 221.50p 222.00p 383010
17/09/2020 222.00p 223.50p 220.63p 222.00p 268571
16/09/2020 224.50p 226.50p 222.50p 222.50p 330455
15/09/2020 224.00p 225.50p 222.00p 224.00p 230508
14/09/2020 224.00p 225.00p 222.46p 223.00p 115910
11/09/2020 222.00p 223.50p 222.00p 223.00p 203888
10/09/2020 225.50p 225.50p 222.00p 222.00p 321866
09/09/2020 223.50p 225.50p 222.00p 224.00p 171261
08/09/2020 226.00p 227.11p 222.50p 223.50p 314743
07/09/2020 224.00p 225.50p 220.11p 225.00p 185307
04/09/2020 224.50p 226.00p 219.07p 223.00p 258056
03/09/2020 229.00p 229.00p 223.00p 223.00p 126403
02/09/2020 231.50p 231.50p 227.00p 227.00p 150980
01/09/2020 231.50p 232.00p 226.00p 228.00p 267019
28/08/2020 232.00p 233.00p 230.61p 232.00p 89615
27/08/2020 231.00p 234.00p 230.50p 234.00p 109842
26/08/2020 232.00p 234.50p 231.00p 232.00p 102458
25/08/2020 235.00p 235.00p 231.00p 231.00p 221849
24/08/2020 232.50p 234.53p 232.50p 233.50p 264843
21/08/2020 232.00p 232.50p 228.00p 231.50p 273173
20/08/2020 230.50p 232.50p 230.50p 231.50p 385040
19/08/2020 233.00p 234.50p 232.00p 233.00p 360995
18/08/2020 233.00p 237.05p 232.35p 233.00p 125296
17/08/2020 233.50p 236.00p 233.50p 234.50p 241585
14/08/2020 235.00p 239.53p 233.45p 234.50p 118717
13/08/2020 235.50p 238.00p 235.50p 237.00p 213431
12/08/2020 232.00p 239.68p 232.00p 238.50p 169171
11/08/2020 233.00p 237.00p 232.50p 236.00p 228784
10/08/2020 232.00p 232.73p 229.00p 231.00p 326587
07/08/2020 231.50p 231.50p 229.00p 230.00p 82990
06/08/2020 232.00p 232.00p 228.58p 230.50p 208720
05/08/2020 229.00p 232.00p 229.00p 231.50p 305422
04/08/2020 231.00p 231.00p 224.20p 228.00p 574429
03/08/2020 226.00p 227.50p 225.00p 225.50p 561957
31/07/2020 230.00p 231.26p 225.00p 225.00p 355536
29/07/2020 230.00p 234.00p 227.50p 231.00p 1108673
28/07/2020 222.00p 222.00p 216.50p 218.00p 229016
27/07/2020 220.50p 220.50p 216.50p 216.50p 324761
24/07/2020 220.50p 222.00p 218.50p 220.00p 208705
23/07/2020 224.00p 226.00p 223.00p 223.50p 198830
22/07/2020 223.50p 225.50p 220.50p 223.00p 360622
21/07/2020 226.00p 228.50p 220.00p 223.50p 165953
20/07/2020 222.50p 225.50p 221.00p 224.00p 134635
17/07/2020 219.00p 225.00p 219.00p 224.50p 186232
16/07/2020 226.00p 226.00p 219.80p 224.50p 138766
15/07/2020 224.50p 227.50p 223.42p 225.50p 141909
14/07/2020 219.00p 222.50p 219.00p 222.00p 237339
13/07/2020 225.50p 225.50p 221.00p 223.50p 476867
10/07/2020 220.00p 223.00p 218.02p 220.00p 212517
09/07/2020 224.50p 226.00p 218.00p 218.00p 441417
08/07/2020 223.00p 224.50p 219.00p 222.50p 259197
07/07/2020 226.50p 226.50p 223.50p 225.00p 152416
06/07/2020 229.00p 231.50p 228.00p 228.50p 137522
03/07/2020 233.00p 233.00p 225.00p 225.00p 2186189
02/07/2020 228.50p 231.66p 224.54p 227.00p 361127
01/07/2020 224.00p 228.00p 223.00p 228.00p 326643
30/06/2020 227.00p 227.00p 223.36p 225.50p 4188586
29/06/2020 223.50p 226.50p 221.00p 225.00p 452661
26/06/2020 225.00p 226.50p 223.50p 224.00p 460352
25/06/2020 224.50p 225.00p 219.50p 223.50p 184288
24/06/2020 231.00p 231.00p 225.00p 225.50p 272776
23/06/2020 226.50p 230.74p 226.00p 230.00p 295199
22/06/2020 226.50p 229.00p 223.56p 225.50p 163947
19/06/2020 228.00p 231.99p 225.00p 225.00p 593202
18/06/2020 225.00p 229.27p 225.00p 226.50p 171599
17/06/2020 227.00p 230.50p 225.00p 228.00p 676467
16/06/2020 228.00p 230.50p 225.00p 225.50p 219311
15/06/2020 219.00p 222.50p 214.00p 221.00p 269220
12/06/2020 222.00p 229.00p 220.39p 222.50p 511195
11/06/2020 224.50p 228.27p 221.00p 225.00p 483515
10/06/2020 230.50p 233.00p 229.00p 230.50p 421035
09/06/2020 231.00p 232.90p 227.50p 230.50p 319027
08/06/2020 234.50p 240.00p 232.00p 233.50p 390238
05/06/2020 228.00p 238.00p 226.19p 236.50p 555238
04/06/2020 233.00p 233.00p 225.00p 225.50p 298372
03/06/2020 229.00p 234.03p 228.11p 233.00p 441916
02/06/2020 218.50p 226.50p 218.50p 225.00p 280527
01/06/2020 217.00p 222.00p 215.50p 222.00p 326158
01/06/2020 217.00p 222.00p 215.50p 222.00p 326158
01/06/2020 217.00p 222.00p 215.50p 222.00p 326158
01/06/2020 217.00p 222.00p 215.50p 222.00p 326158
29/05/2020 216.50p 217.37p 211.91p 214.00p 479953
28/05/2020 220.50p 221.72p 216.54p 218.00p 281083
27/05/2020 215.50p 220.19p 215.32p 218.00p 252828
26/05/2020 214.50p 215.50p 212.45p 215.00p 403039
22/05/2020 207.50p 210.50p 206.00p 209.00p 391168
21/05/2020 207.50p 212.00p 207.00p 210.00p 161683
20/05/2020 209.50p 213.00p 208.90p 212.00p 376586
19/05/2020 212.50p 213.29p 210.64p 212.50p 281832
18/05/2020 212.00p 213.00p 207.68p 211.00p 280548
15/05/2020 206.00p 210.00p 203.50p 203.50p 484157
14/05/2020 209.50p 210.00p 200.50p 204.00p 522946
13/05/2020 212.00p 213.50p 210.00p 210.50p 213321
12/05/2020 216.00p 217.50p 214.00p 215.00p 347376
11/05/2020 219.00p 219.00p 214.00p 216.50p 344423
07/05/2020 217.00p 217.00p 213.00p 215.00p 296393
06/05/2020 216.50p 218.00p 213.00p 213.00p 843135
05/05/2020 216.50p 217.50p 215.00p 215.50p 497857
01/05/2020 218.00p 218.99p 214.50p 215.50p 499951
30/04/2020 229.00p 231.50p 222.00p 222.00p 334349
29/04/2020 223.00p 229.68p 221.97p 228.00p 427278
28/04/2020 219.50p 224.00p 218.50p 222.50p 343446
27/04/2020 216.50p 221.96p 216.50p 218.50p 302350
24/04/2020 216.00p 219.00p 214.66p 216.50p 315434
23/04/2020 216.00p 219.00p 214.50p 218.00p 439882
22/04/2020 214.00p 219.50p 214.00p 215.00p 295409
21/04/2020 221.00p 221.00p 212.00p 212.00p 303125
20/04/2020 223.00p 224.00p 219.00p 221.00p 316968
17/04/2020 221.00p 224.00p 218.45p 221.50p 309196
16/04/2020 220.00p 221.50p 215.00p 216.50p 509966
15/04/2020 223.00p 227.01p 215.00p 217.00p 505095
14/04/2020 233.00p 236.50p 226.00p 226.00p 457815
09/04/2020 226.00p 232.00p 220.41p 232.00p 525081
08/04/2020 212.00p 219.50p 212.00p 219.50p 451486
07/04/2020 209.00p 218.00p 208.61p 216.00p 509872
06/04/2020 198.80p 211.00p 198.80p 207.00p 934229
03/04/2020 196.20p 198.42p 194.31p 195.00p 812483
02/04/2020 196.00p 197.20p 193.00p 195.00p 353021
01/04/2020 193.20p 195.22p 189.56p 195.00p 725719
31/03/2020 190.00p 201.00p 187.20p 198.60p 535398
30/03/2020 184.60p 189.00p 180.06p 189.00p 924937
27/03/2020 184.60p 187.84p 181.00p 184.00p 774351
26/03/2020 175.00p 188.95p 175.00p 188.00p 572382
25/03/2020 173.40p 188.80p 173.40p 180.20p 614625
24/03/2020 166.00p 171.45p 160.71p 169.00p 3183775
23/03/2020 172.80p 172.80p 157.20p 160.00p 1032013
20/03/2020 170.00p 178.80p 168.80p 172.00p 1044925
19/03/2020 166.20p 170.25p 159.01p 162.40p 728883
18/03/2020 185.40p 188.00p 166.00p 166.00p 1767109
17/03/2020 207.50p 207.68p 184.20p 190.60p 962904
16/03/2020 208.00p 210.76p 192.20p 199.60p 630750
13/03/2020 228.00p 236.50p 215.50p 221.00p 663728
12/03/2020 235.00p 235.51p 218.50p 222.50p 596377
11/03/2020 258.00p 258.00p 245.00p 249.00p 333320
10/03/2020 260.50p 264.50p 251.50p 253.00p 246540
09/03/2020 267.50p 267.50p 248.00p 253.00p 308972
06/03/2020 272.50p 273.84p 268.17p 271.50p 253349
05/03/2020 292.00p 292.00p 278.50p 281.50p 260245
04/03/2020 290.50p 293.50p 288.50p 289.50p 236357
03/03/2020 291.50p 294.00p 287.50p 288.50p 452526
02/03/2020 291.50p 294.50p 276.00p 284.00p 472777
28/02/2020 287.50p 287.50p 278.05p 282.50p 933290
27/02/2020 297.00p 300.87p 291.50p 293.50p 633267
26/02/2020 303.50p 306.68p 300.00p 305.50p 426305
25/02/2020 315.00p 315.00p 306.00p 306.00p 418529
24/02/2020 320.00p 320.00p 310.68p 314.00p 306111
21/02/2020 324.00p 325.50p 323.50p 323.50p 323193
20/02/2020 326.00p 326.50p 324.00p 326.00p 413174
19/02/2020 325.00p 326.87p 322.99p 325.50p 235165
18/02/2020 323.00p 324.50p 322.00p 324.50p 372920
17/02/2020 327.00p 329.50p 323.50p 325.50p 231630
14/02/2020 327.00p 327.00p 324.00p 324.00p 411037
13/02/2020 326.50p 326.50p 321.32p 324.00p 261047
12/02/2020 328.00p 328.17p 326.04p 327.50p 238386
11/02/2020 325.50p 328.00p 324.50p 328.00p 341140
10/02/2020 324.00p 326.96p 322.00p 325.00p 403372
07/02/2020 329.50p 329.50p 324.00p 325.50p 312319
06/02/2020 329.00p 329.00p 324.00p 328.00p 390346
05/02/2020 325.00p 327.87p 323.60p 327.50p 265363
04/02/2020 323.50p 325.11p 323.00p 325.00p 208518
03/02/2020 317.50p 321.50p 316.50p 320.00p 399011

*Close Price adjusted for both dividends and splits