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
02/03/2012 268.60p 271.08p 265.90p 267.20p 233148
01/03/2012 268.00p 269.61p 264.87p 268.90p 187432
29/02/2012 268.60p 270.00p 267.00p 268.00p 111179
28/02/2012 271.70p 271.70p 268.50p 269.80p 175783
27/02/2012 267.20p 269.00p 265.00p 268.00p 250058
24/02/2012 271.30p 271.30p 268.39p 269.00p 222291
23/02/2012 270.40p 271.30p 267.80p 270.00p 296487
22/02/2012 268.30p 270.49p 267.50p 270.30p 202036
21/02/2012 266.70p 269.10p 266.70p 269.00p 296496
20/02/2012 267.70p 269.69p 266.10p 268.30p 148760
17/02/2012 265.60p 266.89p 265.10p 265.50p 203084
16/02/2012 265.50p 266.10p 263.10p 265.00p 259065
15/02/2012 265.00p 267.90p 264.70p 266.00p 322186
14/02/2012 265.00p 266.79p 263.50p 264.20p 150314
13/02/2012 263.00p 265.50p 262.85p 264.50p 163674
10/02/2012 262.90p 262.90p 260.58p 262.60p 188358
09/02/2012 262.90p 264.10p 261.50p 262.90p 249412
08/02/2012 264.60p 265.50p 261.00p 262.00p 106925
07/02/2012 262.00p 266.90p 261.52p 264.00p 196597
06/02/2012 260.60p 264.50p 260.60p 264.00p 147485
03/02/2012 259.30p 264.00p 259.30p 264.00p 320255
02/02/2012 261.90p 262.50p 259.12p 262.00p 162906
01/02/2012 255.40p 262.60p 254.61p 262.60p 285602
31/01/2012 258.20p 259.20p 254.61p 255.30p 219397
30/01/2012 258.00p 260.12p 253.00p 254.00p 278807
27/01/2012 261.30p 262.80p 258.00p 258.00p 181439
26/01/2012 258.80p 263.00p 258.40p 261.60p 75319
25/01/2012 263.00p 263.00p 258.10p 258.10p 134247
24/01/2012 263.00p 263.00p 260.30p 263.00p 177714
23/01/2012 264.10p 264.10p 260.40p 263.30p 176966
20/01/2012 264.40p 264.50p 261.28p 262.40p 121465
19/01/2012 260.90p 263.80p 259.80p 263.80p 247290
18/01/2012 258.10p 261.00p 257.30p 261.00p 146816
17/01/2012 258.50p 261.77p 256.73p 258.30p 169273
16/01/2012 258.20p 258.20p 254.11p 257.60p 100444
13/01/2012 258.30p 260.39p 254.88p 257.50p 125668
12/01/2012 259.00p 260.42p 256.70p 258.00p 172219
11/01/2012 256.90p 258.99p 256.30p 258.40p 106672
10/01/2012 258.00p 260.69p 257.88p 259.30p 249408
09/01/2012 256.50p 259.89p 254.20p 254.20p 97096
06/01/2012 256.70p 258.80p 256.00p 258.80p 133159
05/01/2012 255.30p 259.94p 253.50p 254.80p 147448
04/01/2012 260.80p 261.50p 255.00p 256.20p 95477
03/01/2012 257.10p 261.50p 256.11p 260.50p 137275
30/12/2011 254.60p 255.00p 251.21p 253.00p 135720
29/12/2011 250.00p 252.58p 248.10p 250.70p 162609
28/12/2011 250.00p 252.49p 249.50p 249.50p 67696
23/12/2011 249.50p 251.50p 249.00p 250.00p 54620
22/12/2011 250.90p 251.61p 248.60p 249.60p 87311
21/12/2011 247.80p 250.80p 246.80p 247.70p 90435
20/12/2011 244.70p 255.10p 243.00p 248.00p 187571
19/12/2011 248.00p 250.14p 243.00p 244.30p 160747
16/12/2011 249.10p 250.70p 247.90p 247.90p 147030
15/12/2011 247.30p 249.40p 246.60p 247.90p 144316
14/12/2011 246.40p 248.90p 245.60p 247.50p 122455
13/12/2011 246.70p 250.30p 246.30p 248.00p 306675
12/12/2011 250.00p 251.40p 246.60p 246.60p 212579
09/12/2011 247.10p 251.20p 247.10p 250.00p 232013
08/12/2011 254.70p 254.70p 247.70p 248.50p 379850
07/12/2011 256.40p 256.40p 249.40p 251.00p 144746
06/12/2011 255.30p 257.60p 253.41p 257.20p 216869
05/12/2011 258.20p 259.62p 255.50p 257.00p 221563
02/12/2011 257.30p 260.00p 256.45p 258.50p 170631
01/12/2011 260.00p 260.20p 255.90p 257.00p 106752
30/11/2011 246.10p 257.30p 246.10p 257.30p 224803
29/11/2011 250.80p 251.89p 247.75p 248.00p 169133
28/11/2011 246.80p 251.00p 246.70p 250.00p 111736
25/11/2011 242.70p 245.90p 239.80p 242.90p 168486
24/11/2011 242.50p 244.40p 240.40p 243.70p 101976
23/11/2011 241.00p 245.70p 241.00p 243.50p 125091
22/11/2011 239.10p 246.30p 239.10p 244.80p 173946
21/11/2011 245.50p 251.09p 240.00p 241.50p 187386
18/11/2011 248.70p 250.70p 245.00p 248.50p 116154
17/11/2011 252.00p 252.00p 245.65p 248.80p 115245
16/11/2011 252.10p 253.90p 248.90p 253.30p 131932
15/11/2011 248.60p 252.60p 247.50p 250.30p 221256
14/11/2011 252.60p 252.80p 247.60p 250.00p 101975
11/11/2011 248.50p 251.50p 248.50p 250.10p 125841
10/11/2011 244.10p 250.20p 244.10p 246.50p 103939
09/11/2011 256.70p 256.70p 247.00p 249.00p 137861
08/11/2011 250.00p 258.70p 249.10p 253.00p 220075
07/11/2011 253.10p 253.10p 247.30p 248.10p 56604
04/11/2011 254.80p 257.00p 250.30p 255.00p 78297
03/11/2011 249.00p 256.70p 248.47p 256.70p 126856
02/11/2011 250.00p 252.50p 248.20p 251.00p 94675
01/11/2011 245.80p 248.00p 243.35p 248.00p 161391
31/10/2011 257.70p 259.50p 250.10p 250.10p 203695
28/10/2011 263.40p 263.50p 256.60p 261.00p 117875
27/10/2011 259.00p 263.00p 257.60p 263.00p 125231
26/10/2011 252.70p 255.10p 251.60p 253.60p 197665
25/10/2011 254.40p 257.50p 248.30p 252.50p 106100
24/10/2011 254.00p 255.70p 253.00p 254.30p 131440
21/10/2011 251.50p 253.80p 251.28p 252.40p 76513
20/10/2011 250.40p 251.60p 247.60p 249.40p 64690
19/10/2011 252.50p 254.80p 249.90p 250.30p 169811
18/10/2011 247.40p 250.60p 246.50p 250.60p 96980
17/10/2011 256.70p 257.50p 249.40p 250.00p 96794
14/10/2011 252.10p 258.20p 250.60p 253.00p 138756
13/10/2011 255.10p 255.40p 250.20p 250.90p 65301
12/10/2011 254.40p 257.30p 252.90p 252.90p 140521
11/10/2011 253.20p 257.20p 250.90p 252.00p 72102
10/10/2011 251.70p 256.60p 250.70p 255.00p 140081
07/10/2011 255.00p 256.20p 248.00p 252.00p 88699
06/10/2011 240.50p 252.00p 240.50p 252.00p 113356
05/10/2011 243.60p 245.90p 240.90p 241.00p 144304
04/10/2011 239.20p 240.70p 234.00p 236.50p 151982
03/10/2011 241.20p 242.90p 238.90p 242.90p 84709
30/09/2011 245.20p 245.90p 241.20p 241.20p 154780
29/09/2011 249.90p 249.90p 245.00p 245.00p 76711
28/09/2011 250.40p 250.40p 245.60p 248.10p 79549
27/09/2011 247.00p 251.00p 246.60p 250.40p 86311
26/09/2011 235.70p 245.00p 234.50p 243.90p 114951
23/09/2011 238.30p 239.00p 231.75p 239.00p 159972
22/09/2011 237.40p 238.30p 232.20p 238.30p 200420
21/09/2011 245.80p 245.90p 240.40p 240.40p 151450
20/09/2011 241.10p 246.90p 241.10p 241.40p 99909
19/09/2011 244.60p 247.97p 241.70p 241.90p 106099
16/09/2011 247.00p 250.10p 245.70p 247.90p 154833
15/09/2011 243.60p 249.40p 243.60p 245.10p 133045
14/09/2011 240.00p 244.10p 238.40p 241.90p 100866
13/09/2011 241.00p 241.00p 236.90p 239.40p 196988
12/09/2011 239.00p 242.90p 237.40p 240.20p 174853
09/09/2011 246.00p 248.40p 241.60p 241.60p 135161
08/09/2011 248.90p 253.00p 247.00p 247.00p 192818
07/09/2011 251.00p 251.50p 247.30p 249.00p 183750
06/09/2011 244.00p 248.00p 241.50p 248.00p 170712
05/09/2011 245.30p 246.75p 242.00p 242.00p 77573
02/09/2011 252.00p 254.20p 247.30p 250.00p 89648
01/09/2011 255.00p 256.40p 252.50p 254.50p 182266
31/08/2011 250.50p 256.90p 250.50p 254.50p 110357
30/08/2011 250.10p 252.40p 248.58p 250.00p 150412
26/08/2011 246.60p 246.70p 241.50p 245.60p 133222
25/08/2011 253.90p 253.95p 246.11p 246.70p 110864
24/08/2011 252.40p 253.20p 246.30p 251.50p 105767
23/08/2011 248.00p 252.00p 245.00p 248.60p 153517
22/08/2011 241.70p 248.00p 240.70p 246.00p 65530
19/08/2011 240.90p 242.87p 234.50p 240.60p 201439
18/08/2011 248.50p 251.80p 237.76p 242.10p 200677
17/08/2011 251.20p 252.25p 249.20p 250.50p 163881
16/08/2011 250.20p 251.90p 248.00p 250.00p 75849
15/08/2011 253.00p 254.50p 249.50p 254.00p 126266
12/08/2011 242.30p 252.00p 242.10p 251.00p 224315
11/08/2011 245.00p 247.00p 235.90p 244.50p 652888
10/08/2011 249.00p 250.70p 238.30p 242.00p 265868
09/08/2011 240.90p 246.00p 227.10p 246.00p 363400
08/08/2011 245.60p 248.40p 239.90p 240.00p 174592
05/08/2011 249.00p 249.30p 240.60p 246.80p 397826
04/08/2011 258.50p 260.40p 249.40p 253.10p 140582
03/08/2011 257.70p 259.80p 255.00p 255.50p 181708
02/08/2011 263.10p 264.90p 260.30p 261.20p 59369
01/08/2011 267.40p 269.60p 262.20p 262.70p 160980
29/07/2011 263.50p 264.60p 261.40p 262.00p 33599
28/07/2011 263.00p 265.00p 261.20p 264.90p 65383
27/07/2011 265.00p 267.50p 263.30p 263.30p 123422
26/07/2011 265.00p 267.40p 265.00p 267.40p 126986
25/07/2011 264.20p 265.90p 263.00p 265.30p 202109
22/07/2011 269.50p 269.50p 265.15p 265.90p 94582
21/07/2011 265.50p 267.00p 260.70p 265.70p 93765
20/07/2011 265.40p 267.00p 263.75p 265.50p 142551
19/07/2011 263.10p 264.20p 262.00p 264.00p 122275
18/07/2011 264.00p 267.60p 261.48p 261.50p 150403
15/07/2011 264.30p 268.59p 264.30p 267.40p 247004
14/07/2011 266.60p 267.50p 264.09p 266.80p 122255
13/07/2011 269.00p 269.40p 266.11p 269.00p 75188
12/07/2011 266.90p 268.60p 262.50p 267.40p 194530
11/07/2011 268.30p 268.41p 265.00p 267.60p 239474
08/07/2011 274.20p 274.20p 268.50p 269.60p 122486
07/07/2011 270.00p 273.34p 269.50p 272.00p 132550
06/07/2011 270.90p 270.90p 266.90p 269.40p 106892
05/07/2011 270.80p 271.70p 269.49p 269.80p 129073
04/07/2011 271.10p 272.20p 270.30p 270.50p 141904
01/07/2011 271.30p 272.40p 270.41p 270.70p 129138
30/06/2011 271.30p 271.35p 268.70p 271.30p 131953
29/06/2011 268.80p 269.90p 266.51p 269.00p 106090
28/06/2011 265.00p 267.30p 264.70p 266.10p 108708
27/06/2011 263.00p 265.10p 261.31p 265.10p 122597
24/06/2011 262.00p 264.50p 261.20p 261.20p 70323
23/06/2011 266.40p 267.19p 261.10p 261.50p 109030
22/06/2011 265.60p 268.76p 265.60p 266.70p 62613
21/06/2011 266.30p 268.20p 265.20p 267.60p 99085
20/06/2011 263.30p 264.60p 262.00p 263.70p 132859
17/06/2011 265.00p 267.40p 262.20p 265.70p 437019
16/06/2011 265.60p 265.60p 261.74p 265.50p 233719
15/06/2011 270.80p 270.80p 266.11p 266.30p 155263
14/06/2011 270.30p 271.20p 268.00p 270.10p 106321
13/06/2011 268.70p 268.97p 266.30p 268.10p 107394
10/06/2011 272.30p 272.66p 266.90p 267.10p 218114
09/06/2011 272.80p 274.10p 269.70p 272.70p 142115
08/06/2011 271.00p 272.30p 270.00p 271.80p 298207
07/06/2011 275.20p 276.50p 273.37p 275.80p 254917
06/06/2011 274.00p 276.40p 272.37p 275.00p 162503
03/06/2011 274.50p 276.60p 272.50p 275.50p 106177
02/06/2011 269.90p 274.50p 269.80p 274.50p 151038
01/06/2011 277.90p 277.90p 273.00p 274.00p 89640
31/05/2011 276.40p 278.70p 275.50p 276.00p 133387
27/05/2011 270.80p 273.50p 269.25p 273.20p 178451
26/05/2011 269.20p 271.20p 267.10p 268.00p 100652
25/05/2011 263.60p 269.10p 263.60p 268.10p 173486
24/05/2011 267.80p 269.00p 265.50p 268.50p 97402
23/05/2011 265.00p 268.10p 263.00p 266.60p 101484

*Close Price adjusted for both dividends and splits