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
17/12/2012 289.50p 291.30p 288.00p 289.30p 150171
14/12/2012 288.50p 289.50p 287.10p 289.50p 124029
13/12/2012 289.00p 289.57p 286.75p 287.50p 138420
12/12/2012 290.00p 290.00p 286.90p 287.70p 94803
11/12/2012 288.50p 290.00p 287.24p 290.00p 135184
10/12/2012 288.00p 288.10p 284.30p 286.50p 127050
07/12/2012 289.30p 289.75p 285.40p 288.00p 140761
06/12/2012 287.30p 289.46p 285.70p 288.80p 161815
05/12/2012 285.60p 287.80p 285.60p 287.80p 111136
04/12/2012 287.40p 288.16p 287.30p 288.00p 131181
03/12/2012 288.50p 289.00p 286.50p 287.20p 138067
30/11/2012 288.60p 288.86p 285.00p 288.10p 145774
29/11/2012 286.20p 288.50p 282.61p 288.50p 168026
28/11/2012 282.20p 284.50p 280.25p 284.50p 124371
27/11/2012 283.70p 285.46p 282.66p 283.00p 164164
26/11/2012 282.30p 284.10p 281.60p 283.70p 209191
23/11/2012 283.00p 284.50p 281.66p 284.50p 82644
22/11/2012 279.50p 283.00p 278.80p 282.80p 163720
21/11/2012 280.50p 281.00p 277.68p 281.00p 213543
20/11/2012 279.00p 281.00p 278.63p 281.00p 121768
19/11/2012 278.50p 279.70p 276.97p 278.80p 152435
16/11/2012 279.50p 279.50p 275.50p 275.50p 98062
15/11/2012 280.10p 280.10p 275.89p 276.80p 228064
14/11/2012 278.10p 279.67p 277.00p 278.10p 197131
13/11/2012 278.10p 280.50p 276.40p 280.50p 199858
12/11/2012 282.00p 282.00p 278.40p 278.80p 172248
09/11/2012 279.40p 283.30p 276.98p 277.10p 174793
08/11/2012 282.10p 283.50p 278.50p 278.60p 127830
07/11/2012 285.20p 285.20p 278.10p 280.10p 151913
06/11/2012 282.40p 283.49p 281.50p 283.30p 177928
05/11/2012 281.20p 283.10p 280.50p 280.50p 165609
02/11/2012 283.00p 283.60p 279.51p 282.20p 116246
01/11/2012 279.00p 283.19p 278.81p 281.50p 167585
31/10/2012 283.40p 284.36p 279.60p 281.50p 106167
30/10/2012 279.20p 284.50p 279.20p 283.60p 157468
29/10/2012 278.10p 281.80p 277.91p 281.80p 114653
26/10/2012 278.90p 281.70p 276.51p 278.00p 125778
25/10/2012 283.30p 283.30p 279.00p 279.90p 148537
24/10/2012 278.20p 281.59p 276.60p 278.60p 172388
23/10/2012 283.80p 283.80p 277.00p 277.30p 271045
22/10/2012 280.40p 283.44p 279.50p 280.70p 139950
19/10/2012 284.00p 284.40p 282.00p 282.50p 92417
18/10/2012 284.70p 285.00p 281.70p 282.50p 152879
17/10/2012 284.40p 284.70p 282.40p 284.00p 154505
16/10/2012 283.50p 284.30p 281.22p 284.00p 169895
15/10/2012 283.00p 284.36p 279.50p 280.50p 194274
12/10/2012 282.60p 284.00p 280.30p 280.30p 125512
11/10/2012 279.80p 283.60p 279.80p 283.20p 133443
10/10/2012 281.10p 283.20p 280.20p 280.20p 155474
09/10/2012 283.70p 286.80p 280.50p 280.50p 124215
08/10/2012 284.50p 286.40p 282.72p 283.90p 136772
05/10/2012 283.00p 288.20p 282.90p 288.20p 141366
04/10/2012 282.00p 284.50p 282.00p 284.50p 138952
03/10/2012 281.70p 283.30p 280.51p 282.00p 131197
02/10/2012 282.20p 283.40p 280.75p 281.20p 242235
01/10/2012 281.80p 282.94p 280.00p 282.00p 197043
28/09/2012 280.90p 280.90p 278.00p 278.00p 125631
27/09/2012 279.30p 280.03p 275.40p 278.00p 122967
26/09/2012 276.90p 278.60p 275.90p 277.50p 164773
25/09/2012 279.80p 281.50p 278.10p 281.00p 188090
24/09/2012 280.00p 280.99p 278.44p 280.50p 167485
21/09/2012 279.30p 280.99p 278.00p 280.00p 376934
20/09/2012 279.00p 280.89p 275.80p 279.50p 172455
19/09/2012 280.50p 281.69p 279.21p 280.80p 129498
18/09/2012 278.80p 280.50p 278.40p 280.00p 193646
17/09/2012 280.70p 281.40p 278.00p 280.90p 271899
14/09/2012 280.70p 282.97p 279.90p 280.70p 213830
13/09/2012 278.00p 278.58p 274.81p 276.30p 179657
12/09/2012 273.70p 277.70p 273.70p 275.00p 240196
11/09/2012 276.10p 276.44p 274.28p 275.20p 164878
10/09/2012 277.00p 278.50p 275.50p 276.50p 109799
07/09/2012 280.00p 280.00p 277.00p 277.00p 117257
06/09/2012 274.00p 279.60p 273.10p 276.60p 440025
05/09/2012 274.10p 276.80p 272.90p 273.00p 250708
04/09/2012 277.20p 280.70p 277.00p 278.10p 440087
03/09/2012 277.10p 279.29p 275.38p 279.00p 128578
31/08/2012 274.40p 278.70p 273.70p 278.70p 243886
30/08/2012 272.70p 274.50p 271.40p 274.30p 307630
29/08/2012 273.10p 274.80p 272.00p 274.80p 119383
28/08/2012 273.20p 274.57p 271.00p 272.00p 187682
24/08/2012 275.80p 278.30p 271.20p 272.00p 407279
23/08/2012 278.70p 279.00p 275.71p 276.00p 61111
22/08/2012 279.10p 279.10p 274.90p 274.90p 124331
21/08/2012 281.20p 281.58p 277.24p 279.80p 140145
20/08/2012 279.60p 280.60p 276.70p 277.90p 186700
17/08/2012 280.80p 282.69p 277.00p 277.80p 243852
16/08/2012 281.90p 281.90p 277.60p 279.00p 212580
15/08/2012 280.30p 281.50p 279.50p 279.50p 127257
14/08/2012 281.00p 282.20p 279.01p 281.00p 208505
13/08/2012 280.00p 280.00p 278.12p 280.00p 227918
10/08/2012 282.00p 282.00p 278.01p 281.00p 173264
09/08/2012 279.60p 281.50p 278.00p 278.20p 203135
08/08/2012 279.60p 282.35p 278.48p 282.00p 136917
07/08/2012 282.70p 283.80p 279.10p 283.00p 176072
06/08/2012 282.30p 283.60p 280.90p 283.00p 121306
03/08/2012 278.10p 282.40p 274.50p 282.40p 164807
02/08/2012 277.20p 278.90p 273.51p 277.10p 206463
01/08/2012 274.50p 277.60p 273.91p 277.00p 114879
31/07/2012 275.70p 277.70p 274.92p 275.70p 139869
30/07/2012 277.30p 278.10p 275.09p 278.00p 121063
27/07/2012 273.00p 276.10p 270.50p 276.10p 167567
26/07/2012 268.50p 273.30p 268.50p 272.30p 236335
25/07/2012 271.00p 271.39p 267.39p 269.90p 407290
24/07/2012 270.00p 271.62p 268.04p 269.30p 120928
23/07/2012 272.10p 273.16p 266.90p 269.90p 157396
20/07/2012 278.50p 278.60p 273.00p 273.00p 195927
19/07/2012 274.00p 279.50p 274.00p 278.30p 233445
18/07/2012 273.50p 276.00p 273.50p 276.00p 229525
17/07/2012 275.60p 276.00p 272.10p 272.50p 80779
16/07/2012 274.00p 275.40p 272.16p 275.40p 255734
13/07/2012 273.30p 275.00p 271.30p 275.00p 105573
12/07/2012 268.10p 273.30p 268.00p 273.30p 161176
11/07/2012 270.20p 273.00p 267.84p 273.00p 146902
10/07/2012 272.60p 273.85p 269.80p 269.80p 279168
09/07/2012 270.90p 272.30p 267.50p 268.80p 152722
06/07/2012 272.00p 272.70p 269.50p 270.90p 87524
05/07/2012 273.80p 274.20p 270.80p 271.60p 139753
04/07/2012 272.70p 273.97p 270.70p 273.40p 157522
03/07/2012 269.80p 274.10p 269.80p 272.70p 156526
02/07/2012 268.50p 272.60p 267.89p 272.20p 201701
29/06/2012 267.00p 268.40p 264.10p 268.00p 242260
28/06/2012 262.60p 264.20p 260.63p 262.00p 118610
27/06/2012 260.00p 265.17p 260.00p 264.50p 134260
26/06/2012 260.60p 263.00p 259.31p 262.30p 97226
25/06/2012 259.70p 262.00p 257.50p 259.50p 227791
22/06/2012 260.00p 262.70p 259.00p 260.20p 127624
21/06/2012 263.70p 265.50p 260.49p 262.00p 187458
20/06/2012 262.00p 264.30p 260.00p 262.80p 148757
19/06/2012 258.50p 263.70p 258.50p 263.50p 124143
18/06/2012 259.00p 261.20p 255.90p 257.30p 183867
15/06/2012 255.60p 260.30p 254.00p 257.00p 523101
14/06/2012 256.60p 256.60p 253.00p 255.20p 138338
13/06/2012 254.50p 256.70p 252.00p 255.00p 130725
12/06/2012 256.10p 256.10p 252.30p 253.70p 192679
11/06/2012 258.00p 261.00p 253.70p 253.70p 115017
08/06/2012 258.00p 258.00p 252.34p 255.70p 127585
07/06/2012 254.10p 258.85p 250.41p 256.40p 248391
06/06/2012 252.00p 254.40p 251.50p 254.40p 234814
01/06/2012 253.00p 254.82p 250.00p 250.00p 238610
31/05/2012 256.30p 257.00p 253.20p 254.70p 205102
30/05/2012 254.00p 257.66p 252.50p 253.20p 148509
29/05/2012 257.90p 258.51p 253.40p 255.60p 232508
28/05/2012 255.00p 259.30p 254.50p 255.00p 231067
25/05/2012 253.60p 257.20p 250.00p 254.00p 412406
24/05/2012 255.00p 256.90p 253.60p 255.40p 188457
23/05/2012 260.00p 260.00p 253.60p 253.60p 181292
22/05/2012 258.00p 260.60p 256.50p 258.70p 450045
21/05/2012 254.40p 258.30p 254.20p 256.50p 265547
18/05/2012 253.60p 256.60p 251.80p 254.70p 483295
17/05/2012 259.20p 260.00p 255.00p 257.00p 179256
16/05/2012 255.10p 261.27p 255.10p 259.30p 127190
15/05/2012 261.10p 261.44p 257.11p 260.10p 218697
14/05/2012 256.30p 260.70p 256.00p 260.70p 275263
11/05/2012 259.40p 263.90p 259.00p 263.20p 158908
10/05/2012 260.40p 262.10p 256.90p 261.80p 133910
09/05/2012 261.30p 261.45p 257.00p 259.00p 196109
08/05/2012 265.90p 268.41p 257.80p 260.20p 292369
04/05/2012 267.30p 268.53p 263.60p 264.40p 257139
03/05/2012 270.10p 270.10p 265.01p 267.10p 138542
02/05/2012 267.70p 269.60p 266.20p 267.50p 225539
01/05/2012 266.50p 270.50p 266.50p 270.40p 142170
30/04/2012 268.30p 270.53p 266.16p 266.60p 191564
27/04/2012 266.90p 270.90p 266.90p 269.70p 200495
26/04/2012 267.00p 269.60p 265.82p 269.20p 130759
25/04/2012 269.50p 270.90p 266.50p 267.00p 162059
24/04/2012 267.00p 270.92p 266.30p 269.00p 212029
23/04/2012 270.00p 270.29p 265.20p 267.50p 204409
20/04/2012 269.00p 271.40p 268.20p 270.10p 130618
19/04/2012 271.00p 271.47p 269.30p 269.30p 249267
18/04/2012 273.30p 273.30p 269.80p 270.70p 196168
17/04/2012 267.50p 272.50p 266.70p 271.50p 162655
16/04/2012 265.30p 269.95p 265.30p 267.80p 251807
13/04/2012 268.40p 271.86p 265.30p 265.30p 112270
12/04/2012 266.80p 271.00p 263.70p 270.00p 205667
11/04/2012 262.00p 267.50p 261.86p 266.70p 391195
10/04/2012 269.90p 269.90p 263.10p 263.10p 294143
05/04/2012 268.90p 269.00p 265.69p 268.00p 224859
04/04/2012 272.20p 272.20p 267.40p 268.20p 342848
03/04/2012 273.10p 273.50p 271.20p 271.40p 402037
02/04/2012 269.00p 273.10p 267.00p 273.00p 382747
30/03/2012 270.10p 270.90p 267.70p 267.70p 294361
29/03/2012 269.00p 270.64p 265.80p 268.70p 278655
28/03/2012 270.50p 271.30p 267.85p 267.90p 226921
27/03/2012 273.20p 274.08p 270.20p 270.50p 224190
26/03/2012 272.90p 273.49p 269.67p 271.00p 375980
23/03/2012 270.00p 273.06p 269.20p 271.00p 193553
22/03/2012 270.90p 271.68p 266.90p 270.00p 201126
21/03/2012 270.50p 271.37p 269.21p 271.00p 264826
20/03/2012 271.40p 272.20p 267.50p 269.70p 303634
19/03/2012 271.50p 272.60p 269.08p 272.60p 318612
16/03/2012 270.70p 272.19p 269.00p 272.00p 394213
15/03/2012 271.40p 275.07p 270.00p 271.40p 216354
14/03/2012 275.40p 276.27p 272.70p 273.80p 251116
13/03/2012 271.80p 273.40p 270.25p 273.40p 216430
12/03/2012 268.10p 270.15p 266.80p 269.00p 280902
09/03/2012 268.70p 270.80p 267.06p 268.00p 228687
08/03/2012 268.90p 273.66p 267.10p 268.40p 290323
07/03/2012 265.20p 269.00p 262.00p 268.90p 391962
06/03/2012 267.10p 267.79p 263.20p 266.50p 443328
05/03/2012 267.00p 269.50p 266.10p 267.00p 144972

*Close Price adjusted for both dividends and splits