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
03/10/2013 353.50p 355.34p 353.00p 353.00p 194146
02/10/2013 352.30p 355.00p 350.86p 353.00p 101856
01/10/2013 352.20p 354.50p 351.00p 353.10p 157149
30/09/2013 353.70p 354.00p 350.00p 353.50p 193436
27/09/2013 357.90p 359.00p 353.70p 353.70p 143815
26/09/2013 358.90p 359.40p 355.73p 356.80p 213584
25/09/2013 360.00p 360.00p 355.90p 355.90p 135930
24/09/2013 354.30p 359.10p 353.80p 358.30p 165199
23/09/2013 360.80p 360.80p 353.80p 353.80p 255282
20/09/2013 359.40p 361.40p 356.60p 356.60p 235424
19/09/2013 363.00p 365.37p 358.80p 358.80p 327192
18/09/2013 358.00p 358.00p 355.90p 355.90p 132335
17/09/2013 357.20p 360.66p 355.90p 355.90p 221476
16/09/2013 359.90p 359.90p 358.51p 359.00p 190156
13/09/2013 356.00p 357.32p 353.50p 355.90p 133472
12/09/2013 355.90p 357.11p 352.91p 356.00p 217566
11/09/2013 352.00p 354.79p 352.00p 352.90p 212035
10/09/2013 351.90p 354.00p 347.90p 353.50p 221048
09/09/2013 350.60p 350.60p 346.00p 347.90p 227270
06/09/2013 349.30p 349.30p 345.00p 347.00p 440590
05/09/2013 349.30p 350.03p 347.01p 349.00p 84933
04/09/2013 345.40p 350.00p 342.62p 345.50p 210359
03/09/2013 350.60p 351.50p 349.00p 350.00p 199415
02/09/2013 349.30p 351.00p 346.30p 349.20p 217115
30/08/2013 348.60p 351.00p 346.30p 346.30p 138902
29/08/2013 349.60p 351.50p 348.50p 350.00p 268342
28/08/2013 349.80p 352.50p 347.15p 348.00p 209328
27/08/2013 354.50p 357.23p 352.20p 352.50p 112476
23/08/2013 353.70p 358.00p 350.75p 358.00p 224156
22/08/2013 349.30p 354.00p 349.30p 353.50p 203433
21/08/2013 350.00p 351.80p 347.50p 350.00p 186521
20/08/2013 349.80p 349.90p 346.40p 348.50p 253410
19/08/2013 353.50p 354.18p 349.50p 349.50p 130040
16/08/2013 354.10p 354.50p 351.00p 352.20p 162481
15/08/2013 360.10p 360.80p 353.50p 353.50p 203703
14/08/2013 364.10p 364.50p 360.80p 360.80p 98517
13/08/2013 363.20p 365.00p 361.60p 364.00p 125795
12/08/2013 363.70p 364.91p 361.60p 361.60p 197481
09/08/2013 360.60p 365.60p 360.60p 363.30p 161760
08/08/2013 361.00p 363.40p 360.90p 362.90p 130570
07/08/2013 363.50p 364.80p 359.90p 361.60p 172174
06/08/2013 364.00p 364.60p 360.90p 363.50p 127391
05/08/2013 365.60p 367.50p 361.45p 362.90p 228325
02/08/2013 364.90p 364.90p 361.00p 364.00p 254389
01/08/2013 361.80p 363.70p 359.19p 362.10p 128250
31/07/2013 359.40p 362.00p 356.63p 361.40p 124600
30/07/2013 358.80p 359.00p 356.53p 358.80p 145683
29/07/2013 358.50p 359.90p 356.50p 357.00p 105542
26/07/2013 358.50p 358.66p 356.50p 358.10p 78631
25/07/2013 356.80p 361.00p 355.90p 357.50p 133324
24/07/2013 360.70p 363.00p 359.34p 361.00p 212508
23/07/2013 361.50p 361.50p 360.00p 361.50p 147878
22/07/2013 361.00p 361.10p 358.21p 361.10p 124999
19/07/2013 361.20p 361.20p 357.30p 361.00p 170368
18/07/2013 363.90p 363.90p 358.50p 361.20p 172296
17/07/2013 360.00p 361.09p 356.20p 359.00p 173184
16/07/2013 359.70p 361.79p 359.00p 359.90p 126858
15/07/2013 363.50p 363.50p 359.00p 360.00p 133981
12/07/2013 362.90p 363.25p 359.50p 360.00p 219371
11/07/2013 365.00p 365.00p 360.30p 361.30p 144619
10/07/2013 361.00p 362.50p 358.00p 361.50p 221932
09/07/2013 357.80p 361.60p 357.20p 361.60p 276817
08/07/2013 353.30p 359.30p 352.30p 357.00p 280160
05/07/2013 352.10p 356.28p 350.50p 352.30p 245895
04/07/2013 339.40p 351.10p 338.70p 351.00p 274956
03/07/2013 335.00p 338.60p 333.10p 338.60p 155933
02/07/2013 340.00p 341.10p 337.90p 338.60p 247536
01/07/2013 335.70p 340.20p 334.30p 340.00p 174061
28/06/2013 335.10p 337.61p 332.00p 335.70p 306445
27/06/2013 330.00p 335.50p 328.70p 335.50p 233624
26/06/2013 323.70p 330.00p 323.25p 330.00p 253363
25/06/2013 327.00p 327.00p 322.75p 324.00p 213493
24/06/2013 328.10p 328.89p 321.30p 324.40p 278152
21/06/2013 330.20p 333.40p 328.00p 328.00p 333200
20/06/2013 335.00p 338.00p 328.00p 330.00p 162075
19/06/2013 338.50p 338.90p 336.25p 338.00p 234723
18/06/2013 334.40p 338.95p 332.42p 337.50p 284153
17/06/2013 334.00p 335.65p 332.50p 334.80p 190250
14/06/2013 330.00p 333.70p 329.17p 331.70p 269267
13/06/2013 325.00p 330.00p 322.10p 330.00p 221573
12/06/2013 333.40p 334.80p 329.20p 331.00p 213915
11/06/2013 331.50p 334.80p 328.60p 334.80p 196212
10/06/2013 335.00p 335.60p 333.30p 335.30p 158821
07/06/2013 330.00p 335.00p 327.14p 334.90p 226832
06/06/2013 336.80p 337.66p 330.00p 330.00p 292830
05/06/2013 341.50p 347.50p 336.50p 336.50p 262751
04/06/2013 347.50p 347.90p 345.00p 347.50p 165948
03/06/2013 344.00p 346.80p 342.51p 345.00p 136637
31/05/2013 349.10p 351.00p 345.19p 345.70p 131753
30/05/2013 348.40p 351.50p 347.69p 351.00p 172767
29/05/2013 350.00p 353.40p 347.93p 350.90p 149626
28/05/2013 348.50p 353.40p 346.70p 353.40p 301605
24/05/2013 348.60p 351.05p 346.10p 346.70p 140170
23/05/2013 353.20p 354.70p 346.81p 348.50p 316353
22/05/2013 357.00p 358.00p 354.34p 358.00p 153805
21/05/2013 354.50p 356.80p 354.10p 356.80p 241716
20/05/2013 353.00p 354.50p 351.80p 354.50p 138808
17/05/2013 348.70p 352.00p 346.90p 352.00p 200319
16/05/2013 347.90p 349.05p 346.30p 348.60p 146859
15/05/2013 346.60p 348.00p 345.95p 347.20p 183040
14/05/2013 344.90p 346.50p 343.88p 346.50p 257033
13/05/2013 342.90p 345.00p 341.56p 344.50p 244263
10/05/2013 340.50p 343.40p 340.50p 343.40p 246466
09/05/2013 343.50p 343.50p 342.03p 343.40p 169002
08/05/2013 340.10p 343.40p 339.80p 343.40p 237469
07/05/2013 340.00p 340.79p 339.40p 339.40p 185083
03/05/2013 336.50p 342.80p 336.30p 340.00p 239114
02/05/2013 337.10p 337.10p 333.56p 336.00p 188516
01/05/2013 337.00p 337.10p 335.50p 337.10p 232455
30/04/2013 337.20p 338.99p 334.71p 336.90p 275354
29/04/2013 335.80p 338.35p 335.80p 338.00p 188986
26/04/2013 338.00p 338.10p 334.61p 336.40p 170062
25/04/2013 338.40p 339.00p 336.18p 339.00p 133368
24/04/2013 334.50p 338.50p 332.00p 338.50p 185102
23/04/2013 330.00p 335.10p 328.16p 335.10p 178948
22/04/2013 329.30p 331.30p 329.30p 330.40p 173664
19/04/2013 327.30p 330.40p 327.30p 328.60p 133952
18/04/2013 328.60p 328.70p 325.14p 328.20p 196211
17/04/2013 330.50p 330.50p 325.30p 325.70p 273027
16/04/2013 326.60p 329.84p 326.30p 328.40p 183228
15/04/2013 327.10p 329.20p 325.50p 327.60p 293437
12/04/2013 328.60p 328.90p 326.58p 327.10p 230890
11/04/2013 328.40p 329.90p 326.70p 329.10p 299297
10/04/2013 323.00p 337.07p 321.25p 327.50p 420821
09/04/2013 321.90p 323.30p 319.23p 323.30p 263290
08/04/2013 319.90p 321.10p 318.00p 319.50p 323027
05/04/2013 325.00p 325.00p 316.11p 319.90p 375625
04/04/2013 323.30p 325.73p 322.18p 323.00p 345196
03/04/2013 326.00p 327.10p 323.86p 325.10p 410834
02/04/2013 322.20p 327.30p 320.61p 327.10p 399608
28/03/2013 320.00p 324.50p 319.75p 322.00p 626536
27/03/2013 323.20p 323.20p 318.70p 320.10p 539228
26/03/2013 324.00p 324.00p 320.30p 323.20p 336027
25/03/2013 320.20p 324.90p 320.04p 322.40p 433362
22/03/2013 315.50p 321.40p 315.50p 320.00p 249653
21/03/2013 317.80p 319.67p 315.60p 317.20p 268588
20/03/2013 320.00p 321.00p 316.10p 317.80p 187845
19/03/2013 319.80p 319.80p 317.00p 317.80p 223645
18/03/2013 316.10p 319.80p 313.92p 319.50p 341383
15/03/2013 319.30p 320.85p 317.40p 320.00p 456435
14/03/2013 318.50p 319.30p 315.70p 318.00p 403174
13/03/2013 320.00p 322.70p 315.20p 315.70p 337798
12/03/2013 322.40p 324.70p 320.00p 322.70p 310546
11/03/2013 318.40p 322.60p 318.40p 322.50p 256830
08/03/2013 321.90p 322.64p 319.50p 322.30p 241947
07/03/2013 317.20p 320.90p 317.09p 319.80p 225364
06/03/2013 317.00p 320.00p 315.91p 318.50p 292120
05/03/2013 314.00p 317.23p 311.10p 314.70p 232969
04/03/2013 312.40p 313.79p 310.00p 311.00p 237658
01/03/2013 311.90p 313.90p 309.50p 313.90p 195424
28/02/2013 311.20p 312.79p 310.60p 312.00p 289931
27/02/2013 307.80p 311.00p 306.52p 311.00p 212157
26/02/2013 305.20p 309.30p 302.30p 307.80p 256406
25/02/2013 306.70p 309.50p 306.20p 309.30p 218706
22/02/2013 305.30p 307.00p 302.80p 306.90p 168016
21/02/2013 307.40p 307.40p 302.75p 302.80p 302082
20/02/2013 307.10p 310.00p 307.00p 307.40p 173155
19/02/2013 307.20p 308.50p 305.80p 307.00p 332204
18/02/2013 307.70p 308.90p 305.00p 308.50p 180531
15/02/2013 306.00p 307.93p 305.00p 305.00p 245570
14/02/2013 306.60p 308.52p 305.40p 305.60p 302058
13/02/2013 306.00p 308.50p 305.32p 308.00p 313985
12/02/2013 306.80p 308.10p 304.99p 306.80p 278820
11/02/2013 306.90p 307.53p 304.70p 305.40p 235936
08/02/2013 305.00p 306.50p 303.35p 304.70p 152033
07/02/2013 306.70p 307.50p 302.70p 303.80p 286019
06/02/2013 308.10p 308.50p 305.60p 305.60p 126335
05/02/2013 306.00p 308.45p 304.80p 306.00p 181261
04/02/2013 308.90p 309.00p 304.80p 304.80p 233491
01/02/2013 305.40p 309.00p 305.00p 309.00p 290385
31/01/2013 303.90p 304.70p 302.40p 304.70p 200653
30/01/2013 304.20p 307.00p 303.65p 303.90p 137497
29/01/2013 306.60p 307.00p 303.60p 307.00p 88892
28/01/2013 304.30p 307.00p 303.50p 307.00p 202615
25/01/2013 304.00p 304.77p 301.34p 303.50p 135770
24/01/2013 301.80p 304.00p 301.10p 304.00p 258242
23/01/2013 301.50p 304.00p 300.00p 301.10p 114096
22/01/2013 300.40p 303.30p 300.00p 303.00p 145917
21/01/2013 299.80p 302.30p 298.10p 302.30p 245327
18/01/2013 298.70p 301.20p 296.70p 301.20p 247549
17/01/2013 295.90p 297.33p 295.80p 297.20p 165876
16/01/2013 296.70p 297.24p 295.20p 296.40p 200967
15/01/2013 295.80p 297.47p 294.60p 295.00p 205786
14/01/2013 297.90p 297.90p 294.70p 296.10p 261728
11/01/2013 296.00p 298.00p 295.10p 296.40p 126690
10/01/2013 296.90p 298.30p 296.31p 298.10p 242177
09/01/2013 296.30p 298.00p 294.69p 298.00p 148976
08/01/2013 296.50p 297.29p 293.67p 296.00p 133689
07/01/2013 295.50p 297.00p 294.00p 297.00p 192205
04/01/2013 292.10p 297.00p 292.09p 296.80p 130015
03/01/2013 294.80p 295.00p 292.00p 292.50p 145621
02/01/2013 291.90p 295.50p 290.91p 295.00p 209486
31/12/2012 288.56p 289.00p 286.60p 289.00p 31308
28/12/2012 290.40p 290.49p 286.50p 286.50p 63015
27/12/2012 289.50p 290.50p 287.63p 290.50p 59781
24/12/2012 287.90p 290.49p 287.60p 288.10p 46941
21/12/2012 287.10p 290.49p 286.00p 286.00p 371402
20/12/2012 289.80p 292.50p 289.46p 292.50p 226928
19/12/2012 290.40p 293.00p 290.40p 290.60p 264822
18/12/2012 289.50p 291.74p 289.00p 291.70p 216306

*Close Price adjusted for both dividends and splits