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
20/05/2011 267.00p 269.00p 265.90p 267.90p 88417
19/05/2011 266.00p 269.75p 264.50p 267.00p 117252
18/05/2011 264.80p 265.81p 262.51p 264.80p 141072
17/05/2011 264.20p 264.80p 261.60p 262.10p 198500
16/05/2011 263.20p 264.80p 261.30p 264.60p 241473
13/05/2011 267.40p 268.01p 264.20p 264.50p 77265
12/05/2011 264.60p 267.80p 263.72p 266.00p 94088
11/05/2011 268.00p 269.20p 265.70p 266.70p 110672
10/05/2011 265.90p 269.50p 265.90p 268.00p 156447
09/05/2011 264.60p 265.80p 263.70p 264.80p 141789
06/05/2011 262.20p 265.60p 260.10p 265.60p 178568
05/05/2011 263.50p 265.00p 261.30p 265.00p 157445
04/05/2011 263.60p 265.90p 261.10p 263.00p 221858
03/05/2011 263.50p 265.80p 261.00p 265.40p 151817
28/04/2011 263.00p 263.40p 261.65p 262.40p 125492
27/04/2011 259.30p 263.50p 257.80p 260.80p 144199
26/04/2011 259.30p 259.30p 257.10p 259.30p 117825
21/04/2011 261.50p 261.89p 257.80p 258.20p 78528
20/04/2011 259.50p 261.60p 256.50p 260.70p 139626
19/04/2011 254.70p 256.10p 253.00p 256.10p 101716
18/04/2011 257.30p 259.00p 251.90p 252.50p 177758
15/04/2011 254.90p 260.00p 254.90p 260.00p 176680
14/04/2011 254.20p 256.00p 252.70p 256.00p 123754
13/04/2011 257.00p 258.00p 254.89p 256.30p 129136
12/04/2011 256.50p 256.50p 252.80p 253.70p 153441
11/04/2011 257.40p 259.60p 254.90p 258.50p 125323
08/04/2011 256.70p 257.80p 256.00p 257.20p 133103
07/04/2011 256.10p 256.80p 252.60p 256.00p 186721
06/04/2011 254.60p 256.70p 253.20p 256.10p 184398
05/04/2011 255.40p 256.00p 253.50p 253.50p 152752
04/04/2011 257.00p 257.00p 253.00p 255.10p 246474
01/04/2011 254.00p 256.20p 252.00p 255.90p 225787
31/03/2011 254.50p 256.80p 252.40p 252.80p 416036
30/03/2011 252.00p 254.40p 252.00p 252.00p 263889
29/03/2011 250.60p 252.00p 247.40p 251.90p 185981
28/03/2011 247.70p 251.00p 246.60p 251.00p 171413
25/03/2011 249.20p 250.00p 247.00p 249.80p 167308
24/03/2011 245.10p 249.30p 244.00p 248.20p 179079
23/03/2011 241.80p 245.50p 241.30p 245.40p 132999
22/03/2011 241.30p 245.80p 241.30p 242.50p 175932
21/03/2011 242.40p 244.40p 241.60p 244.10p 248686
18/03/2011 241.10p 242.60p 239.90p 241.00p 428783
17/03/2011 236.10p 241.99p 235.90p 239.00p 263145
16/03/2011 239.00p 240.00p 235.20p 237.00p 167561
15/03/2011 234.10p 240.00p 232.60p 238.20p 235680
14/03/2011 242.00p 244.90p 238.90p 240.00p 361609
11/03/2011 240.10p 244.30p 239.00p 243.60p 169092
10/03/2011 247.00p 249.10p 243.30p 243.30p 223066
09/03/2011 251.00p 251.00p 249.00p 249.00p 118051
08/03/2011 254.50p 255.00p 250.00p 252.80p 153110
07/03/2011 252.80p 256.50p 251.40p 253.50p 174326
04/03/2011 256.50p 257.00p 253.50p 253.50p 63388
03/03/2011 249.50p 257.00p 249.50p 257.00p 113028
02/03/2011 249.10p 250.80p 246.50p 250.80p 116112
01/03/2011 255.20p 256.50p 250.60p 250.70p 214960
28/02/2011 253.50p 256.00p 252.90p 254.00p 196315
25/02/2011 253.50p 255.60p 251.40p 255.00p 85567
24/02/2011 252.00p 253.40p 250.00p 250.00p 170185
23/02/2011 252.00p 256.90p 252.00p 254.90p 73057
22/02/2011 255.00p 258.00p 253.30p 255.50p 151928
21/02/2011 260.00p 261.20p 257.20p 258.60p 152448
18/02/2011 259.00p 262.00p 257.01p 262.00p 186731
17/02/2011 256.90p 259.00p 253.50p 258.70p 174907
16/02/2011 255.00p 257.00p 252.00p 257.00p 222534
15/02/2011 252.00p 255.00p 252.00p 252.00p 176999
14/02/2011 255.50p 255.50p 252.30p 253.80p 117213
11/02/2011 251.90p 253.70p 250.70p 253.40p 108930
10/02/2011 252.70p 254.39p 250.40p 250.70p 147357
09/02/2011 252.50p 254.50p 251.90p 252.20p 127887
08/02/2011 254.50p 254.55p 251.60p 251.60p 158071
07/02/2011 253.00p 254.69p 250.80p 252.70p 124280
04/02/2011 252.50p 253.90p 250.50p 250.50p 101057
03/02/2011 254.00p 254.00p 250.77p 250.90p 109862
02/02/2011 254.90p 256.00p 253.20p 254.00p 129482
01/02/2011 251.90p 256.00p 250.60p 256.00p 151249
31/01/2011 248.00p 252.30p 248.00p 251.00p 111530
28/01/2011 252.00p 253.20p 249.70p 250.50p 128033
27/01/2011 252.40p 255.60p 252.30p 254.00p 77464
26/01/2011 251.90p 256.00p 251.90p 254.00p 215175
25/01/2011 250.90p 252.55p 249.30p 250.80p 203310
24/01/2011 250.90p 251.50p 249.30p 251.50p 101995
21/01/2011 250.50p 252.54p 248.80p 250.60p 122480
20/01/2011 250.00p 251.50p 248.00p 249.00p 282758
19/01/2011 257.10p 258.00p 251.10p 253.00p 197268
18/01/2011 255.00p 257.50p 254.45p 257.50p 165777
17/01/2011 253.00p 258.63p 252.11p 252.80p 297779
14/01/2011 257.00p 258.88p 252.50p 254.70p 101610
13/01/2011 260.60p 261.25p 257.00p 257.00p 163321
12/01/2011 260.90p 262.00p 260.00p 262.00p 91809
11/01/2011 258.70p 262.50p 256.67p 261.90p 115163
10/01/2011 258.10p 260.90p 257.00p 257.00p 113370
07/01/2011 259.10p 262.80p 258.50p 258.50p 125450
06/01/2011 259.00p 262.00p 258.45p 261.50p 86083
05/01/2011 257.10p 259.60p 255.20p 258.60p 155827
04/01/2011 258.00p 259.89p 256.70p 257.30p 114110
31/12/2010 255.00p 255.60p 252.50p 252.50p 19575
30/12/2010 255.80p 258.40p 254.30p 255.00p 109894
29/12/2010 254.40p 258.50p 254.40p 258.50p 72635
24/12/2010 255.70p 258.00p 254.50p 254.50p 14333
23/12/2010 258.30p 258.40p 255.50p 257.80p 31378
22/12/2010 255.30p 258.10p 253.55p 257.00p 185946
21/12/2010 253.90p 255.50p 252.30p 255.50p 89410
20/12/2010 252.00p 253.50p 251.00p 252.10p 160519
17/12/2010 250.00p 253.50p 249.40p 250.50p 262803
16/12/2010 252.50p 252.50p 249.30p 250.30p 142565
15/12/2010 251.80p 252.50p 249.80p 251.30p 99766
14/12/2010 251.40p 253.90p 250.76p 253.50p 135275
13/12/2010 250.50p 253.90p 249.10p 252.50p 181957
10/12/2010 248.20p 253.80p 247.97p 248.70p 299469
09/12/2010 251.30p 253.60p 248.61p 249.00p 123176
08/12/2010 250.20p 251.50p 246.90p 249.60p 134919
07/12/2010 250.00p 252.99p 247.40p 251.20p 274351
06/12/2010 244.50p 247.40p 244.00p 246.30p 283426
03/12/2010 246.00p 247.75p 245.10p 245.10p 135458
02/12/2010 241.70p 245.90p 238.60p 245.90p 128509
01/12/2010 236.00p 241.60p 235.10p 241.60p 133221
30/11/2010 235.50p 238.25p 233.30p 235.00p 109674
29/11/2010 239.70p 241.09p 234.70p 234.80p 188849
26/11/2010 236.60p 239.00p 235.00p 237.50p 244252
25/11/2010 237.50p 239.00p 237.20p 238.60p 198164
24/11/2010 240.10p 240.10p 234.01p 237.00p 287811
23/11/2010 239.20p 240.40p 235.00p 235.00p 369585
22/11/2010 248.00p 249.90p 241.50p 241.50p 86628
19/11/2010 244.10p 246.80p 242.10p 245.70p 172800
18/11/2010 243.80p 247.00p 240.50p 246.80p 126057
17/11/2010 237.00p 240.80p 237.00p 240.40p 131517
16/11/2010 246.50p 246.50p 237.50p 237.50p 222187
15/11/2010 244.80p 248.00p 243.65p 248.00p 83303
12/11/2010 243.00p 245.90p 241.00p 244.50p 67759
11/11/2010 247.00p 248.87p 245.35p 246.30p 125095
10/11/2010 248.50p 249.00p 244.30p 246.00p 185727
09/11/2010 247.80p 250.40p 246.55p 250.40p 123149
08/11/2010 248.50p 249.65p 244.60p 247.70p 82790
05/11/2010 246.80p 249.30p 245.50p 247.60p 110689
04/11/2010 244.50p 248.20p 244.50p 248.20p 343411
03/11/2010 242.20p 244.40p 242.20p 243.10p 124986
02/11/2010 240.00p 245.00p 240.00p 245.00p 290203
01/11/2010 241.90p 243.50p 239.60p 242.00p 67389
29/10/2010 239.10p 241.00p 237.80p 239.00p 107739
28/10/2010 239.30p 241.90p 239.20p 240.60p 63990
27/10/2010 238.80p 241.60p 237.10p 237.20p 82983
26/10/2010 239.00p 241.70p 239.00p 239.50p 284818
25/10/2010 241.00p 242.70p 239.50p 242.30p 146051
22/10/2010 240.30p 240.60p 238.20p 240.40p 98546
21/10/2010 236.50p 241.80p 236.50p 241.50p 156536
20/10/2010 236.20p 239.20p 235.60p 239.00p 70257
19/10/2010 240.00p 240.00p 237.20p 237.80p 111637
18/10/2010 234.80p 239.50p 234.80p 239.00p 91398
15/10/2010 234.60p 237.00p 234.50p 236.00p 127804
14/10/2010 239.00p 239.20p 235.10p 235.40p 146465
13/10/2010 232.40p 239.20p 232.40p 239.20p 130953
12/10/2010 232.20p 235.50p 231.10p 235.50p 149195
11/10/2010 234.70p 237.94p 233.60p 236.00p 76449
08/10/2010 234.10p 238.15p 233.20p 234.10p 55162
07/10/2010 234.70p 239.10p 234.60p 235.10p 190078
06/10/2010 237.50p 239.00p 236.00p 236.00p 101712
05/10/2010 231.10p 237.60p 231.10p 236.40p 240237
04/10/2010 232.90p 237.56p 232.60p 232.60p 62220
01/10/2010 236.40p 238.39p 236.20p 237.60p 122132
30/09/2010 233.50p 237.59p 231.96p 234.00p 117844
29/09/2010 234.60p 237.50p 231.80p 233.40p 109154
28/09/2010 231.10p 238.00p 230.50p 234.60p 118352
27/09/2010 235.10p 238.70p 232.80p 233.00p 195393
24/09/2010 231.30p 237.70p 230.90p 235.00p 157550
23/09/2010 234.30p 235.10p 228.00p 230.60p 251656
22/09/2010 233.10p 236.00p 231.00p 231.60p 186747
21/09/2010 239.90p 240.50p 236.00p 236.20p 132902
20/09/2010 235.20p 240.10p 234.41p 240.00p 129559
17/09/2010 237.20p 238.80p 233.98p 234.00p 436089
16/09/2010 235.90p 238.10p 234.25p 234.80p 192512
15/09/2010 237.40p 239.90p 236.00p 238.90p 365820
14/09/2010 238.60p 240.60p 238.00p 238.00p 472140
13/09/2010 240.00p 241.64p 238.40p 240.00p 310279
10/09/2010 234.00p 237.00p 233.00p 236.40p 160596
09/09/2010 232.00p 234.90p 228.40p 234.00p 219171
08/09/2010 225.90p 232.00p 223.90p 231.90p 112764
07/09/2010 227.80p 228.20p 224.30p 225.90p 73685
06/09/2010 228.40p 229.70p 226.70p 228.40p 82870
03/09/2010 225.70p 230.00p 223.40p 226.50p 84886
02/09/2010 223.50p 227.50p 223.50p 226.00p 106867
01/09/2010 219.00p 226.00p 219.00p 226.00p 169957
31/08/2010 217.00p 221.80p 216.90p 220.00p 106703
27/08/2010 220.80p 222.10p 218.40p 222.10p 40526
26/08/2010 220.50p 221.50p 218.60p 219.60p 112126
25/08/2010 219.50p 220.90p 215.95p 218.00p 193883
24/08/2010 221.30p 221.30p 215.70p 218.40p 146922
23/08/2010 223.50p 224.50p 220.60p 222.70p 108060
20/08/2010 219.50p 222.10p 217.40p 220.00p 134500
19/08/2010 224.00p 225.90p 219.40p 220.00p 181411
18/08/2010 224.40p 225.70p 223.00p 223.00p 199235
17/08/2010 223.80p 225.90p 222.75p 225.00p 113244
16/08/2010 223.00p 224.38p 220.00p 221.40p 216795
13/08/2010 223.00p 224.80p 219.00p 220.10p 114457
12/08/2010 219.50p 222.20p 217.90p 220.70p 87631
11/08/2010 222.50p 222.50p 217.60p 217.80p 199436
10/08/2010 224.00p 224.30p 221.00p 222.40p 70310
09/08/2010 222.00p 225.00p 222.00p 224.30p 120251
06/08/2010 224.60p 226.80p 219.60p 219.60p 169047
05/08/2010 223.00p 224.40p 221.80p 223.00p 91942
04/08/2010 221.00p 224.30p 218.50p 224.30p 82068

*Close Price adjusted for both dividends and splits