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
03/08/2010 223.00p 224.20p 219.10p 220.10p 174985
02/08/2010 223.00p 224.40p 219.58p 224.40p 137852
30/07/2010 223.00p 224.50p 218.10p 219.50p 138903
29/07/2010 225.50p 226.10p 223.60p 225.00p 185517
28/07/2010 225.60p 228.00p 222.10p 222.90p 207571
27/07/2010 228.00p 228.10p 225.10p 226.00p 125266
26/07/2010 228.50p 228.50p 222.40p 226.50p 200751
23/07/2010 225.50p 227.80p 224.70p 226.00p 153823
22/07/2010 221.00p 227.30p 219.09p 227.00p 169184
21/07/2010 224.80p 225.00p 221.50p 222.00p 264750
20/07/2010 223.20p 224.00p 220.00p 222.00p 255310
19/07/2010 220.20p 223.20p 219.95p 220.00p 300819
16/07/2010 224.00p 227.30p 219.60p 220.20p 159400
15/07/2010 222.50p 224.80p 221.20p 222.00p 165655
14/07/2010 226.50p 227.30p 220.50p 224.00p 222403
13/07/2010 227.20p 228.30p 226.20p 227.60p 88121
12/07/2010 223.80p 226.66p 223.20p 225.50p 138644
09/07/2010 225.00p 225.30p 223.20p 223.20p 112796
08/07/2010 226.60p 226.60p 223.20p 224.50p 88862
07/07/2010 220.00p 222.10p 218.00p 222.10p 347700
06/07/2010 218.50p 223.90p 217.20p 223.50p 169976
05/07/2010 215.90p 218.22p 213.70p 217.00p 235500
02/07/2010 213.60p 216.60p 212.20p 215.40p 502645
01/07/2010 215.00p 216.90p 211.50p 212.00p 133681
30/06/2010 216.90p 219.80p 213.50p 219.00p 257043
29/06/2010 219.20p 219.60p 216.10p 217.00p 255249
28/06/2010 219.10p 222.50p 219.10p 222.50p 146686
25/06/2010 219.00p 220.60p 217.00p 217.20p 231202
24/06/2010 222.40p 222.40p 217.00p 217.70p 194203
23/06/2010 220.00p 223.00p 219.10p 219.10p 163763
22/06/2010 224.70p 224.70p 220.00p 223.00p 327088
21/06/2010 227.00p 228.11p 224.10p 224.70p 142700
18/06/2010 223.10p 225.20p 221.70p 225.00p 533942
17/06/2010 224.50p 227.17p 222.70p 222.70p 289298
16/06/2010 225.60p 225.80p 224.40p 225.20p 89398
15/06/2010 218.60p 224.97p 218.50p 223.90p 225861
14/06/2010 219.40p 222.20p 218.30p 221.10p 160084
11/06/2010 219.80p 221.20p 217.79p 219.80p 120520
10/06/2010 213.40p 219.50p 213.40p 218.50p 191744
09/06/2010 216.90p 217.30p 214.80p 217.30p 175339
08/06/2010 215.10p 216.75p 211.20p 214.00p 231182
07/06/2010 214.40p 217.55p 213.90p 214.90p 327016
04/06/2010 219.00p 222.50p 216.00p 218.00p 155504
03/06/2010 219.00p 222.60p 219.00p 221.70p 442089
02/06/2010 210.80p 216.00p 210.80p 216.00p 180263
01/06/2010 212.00p 213.50p 209.40p 213.50p 182493
28/05/2010 215.80p 216.70p 212.30p 212.30p 423897
27/05/2010 213.80p 216.20p 211.40p 215.80p 237421
26/05/2010 207.40p 214.50p 207.40p 211.50p 371140
25/05/2010 203.00p 206.98p 201.10p 206.50p 530611
24/05/2010 207.90p 210.90p 206.40p 208.40p 133166
21/05/2010 205.50p 208.00p 200.40p 207.60p 256351
20/05/2010 210.20p 213.90p 204.00p 207.20p 275320
19/05/2010 211.60p 213.00p 207.54p 210.00p 368547
18/05/2010 213.50p 217.50p 213.50p 214.80p 122174
17/05/2010 211.50p 217.30p 210.20p 213.00p 210373
14/05/2010 218.90p 218.90p 213.70p 214.80p 146638
13/05/2010 218.00p 218.20p 215.10p 218.00p 114188
12/05/2010 210.10p 215.60p 210.00p 215.40p 346386
11/05/2010 210.70p 213.20p 208.10p 213.20p 308332
10/05/2010 207.70p 218.00p 207.70p 214.60p 304170
07/05/2010 204.50p 210.20p 201.70p 203.00p 659474
06/05/2010 208.50p 213.90p 208.50p 210.60p 251116
05/05/2010 210.40p 214.50p 209.50p 213.50p 847343
04/05/2010 213.00p 215.70p 208.90p 210.40p 171008
30/04/2010 216.70p 218.80p 213.10p 215.50p 300759
29/04/2010 218.00p 218.40p 216.20p 217.60p 210513
28/04/2010 216.80p 218.53p 214.20p 217.50p 502852
27/04/2010 221.40p 223.50p 217.00p 217.00p 145985
26/04/2010 224.70p 225.90p 222.90p 223.40p 391827
23/04/2010 220.00p 223.60p 220.00p 223.20p 114496
22/04/2010 223.00p 224.60p 219.90p 220.00p 174857
21/04/2010 224.40p 224.99p 221.20p 221.60p 140140
20/04/2010 222.40p 223.70p 218.10p 223.00p 553471
19/04/2010 219.10p 221.00p 219.10p 221.00p 273464
16/04/2010 224.00p 225.20p 220.30p 221.20p 317657
15/04/2010 222.60p 224.90p 222.30p 224.30p 337011
14/04/2010 221.80p 224.20p 221.80p 223.20p 84579
13/04/2010 220.80p 223.20p 220.80p 221.80p 177993
12/04/2010 221.40p 223.90p 220.65p 223.60p 224450
09/04/2010 220.00p 222.60p 220.00p 222.00p 242908
08/04/2010 217.70p 221.30p 217.15p 220.20p 219811
07/04/2010 220.20p 221.60p 218.40p 220.20p 410067
06/04/2010 218.10p 221.10p 218.10p 219.70p 200879
01/04/2010 216.70p 219.00p 216.70p 219.00p 124054
31/03/2010 216.50p 218.50p 215.80p 217.90p 1468097
30/03/2010 216.10p 218.21p 214.50p 216.10p 197119
29/03/2010 217.60p 218.00p 216.00p 217.00p 276107
26/03/2010 215.40p 218.90p 214.90p 217.20p 207872
25/03/2010 215.20p 218.50p 215.20p 218.00p 200898
24/03/2010 216.10p 217.50p 212.60p 216.20p 433331
23/03/2010 216.90p 217.80p 215.40p 215.60p 226957
22/03/2010 218.40p 218.41p 213.20p 216.00p 292128
19/03/2010 220.10p 220.43p 215.30p 216.20p 519272
18/03/2010 217.30p 218.90p 217.00p 217.10p 180026
17/03/2010 219.00p 220.68p 218.10p 218.70p 251516
16/03/2010 219.00p 220.70p 218.00p 219.80p 193495
15/03/2010 220.90p 220.90p 217.30p 219.00p 203935
12/03/2010 218.00p 220.50p 218.00p 218.50p 163347
11/03/2010 218.00p 221.40p 217.10p 217.10p 207113
10/03/2010 220.00p 224.50p 219.14p 219.50p 159744
09/03/2010 221.40p 223.00p 220.37p 222.00p 129268
08/03/2010 224.90p 224.90p 222.00p 222.00p 151986
05/03/2010 222.20p 226.20p 220.51p 222.90p 2039343
04/03/2010 222.00p 223.40p 219.01p 222.50p 302426
03/03/2010 219.70p 222.30p 218.40p 220.80p 148005
02/03/2010 221.00p 226.00p 221.00p 226.00p 282849
01/03/2010 223.00p 223.00p 217.60p 222.00p 201409
26/02/2010 221.00p 221.10p 217.00p 218.00p 170032
25/02/2010 219.50p 219.80p 213.10p 216.10p 329108
24/02/2010 217.70p 218.88p 215.60p 217.00p 109761
23/02/2010 220.00p 220.25p 216.50p 218.10p 227459
22/02/2010 219.00p 220.00p 217.00p 218.30p 217427
19/02/2010 215.20p 219.30p 214.50p 219.00p 289814
18/02/2010 212.00p 215.10p 212.00p 214.50p 252294
17/02/2010 213.30p 215.20p 212.20p 214.00p 176352
16/02/2010 214.10p 215.80p 210.50p 213.00p 361434
15/02/2010 212.80p 213.50p 210.10p 211.00p 304520
12/02/2010 214.00p 214.00p 207.70p 210.10p 218447
11/02/2010 212.80p 212.90p 210.05p 212.00p 303547
10/02/2010 212.90p 213.79p 209.10p 209.50p 547031
09/02/2010 207.50p 211.30p 207.50p 210.00p 220719
08/02/2010 208.90p 209.50p 206.00p 206.90p 367814
05/02/2010 209.70p 209.70p 203.70p 206.80p 991427
04/02/2010 213.00p 213.00p 207.00p 208.00p 268725
03/02/2010 213.00p 216.00p 212.40p 213.80p 540512
02/02/2010 211.40p 215.50p 211.00p 215.00p 409036
01/02/2010 208.50p 213.35p 208.50p 213.00p 501508
29/01/2010 210.70p 213.70p 208.90p 210.20p 1091483
28/01/2010 216.30p 216.30p 208.00p 208.00p 288438
27/01/2010 209.50p 213.40p 207.60p 212.00p 280045
26/01/2010 210.00p 212.90p 208.00p 212.50p 193284
25/01/2010 214.20p 216.25p 211.40p 211.40p 220090
22/01/2010 212.90p 215.90p 212.60p 213.50p 741815
21/01/2010 217.70p 219.40p 212.00p 212.90p 189507
20/01/2010 219.60p 219.75p 214.30p 214.40p 151300
19/01/2010 216.10p 219.20p 215.70p 219.20p 80092
18/01/2010 215.20p 217.60p 214.60p 216.00p 289106
15/01/2010 217.20p 218.00p 213.40p 213.40p 306473
14/01/2010 215.00p 218.80p 214.20p 214.20p 169779
13/01/2010 215.00p 217.59p 213.00p 213.00p 149592
12/01/2010 216.50p 219.97p 214.10p 216.10p 331667
11/01/2010 219.00p 219.86p 217.22p 218.40p 447619
08/01/2010 217.00p 218.25p 215.00p 215.90p 169696
07/01/2010 216.60p 217.20p 214.61p 216.00p 135432
06/01/2010 217.40p 218.00p 212.20p 216.90p 46813
05/01/2010 213.50p 217.50p 212.20p 217.10p 416299
04/01/2010 212.50p 216.90p 212.00p 216.90p 168147
31/12/2009 213.90p 213.90p 210.00p 210.00p 171245
30/12/2009 213.00p 213.50p 210.40p 211.80p 78375
29/12/2009 214.40p 214.40p 211.80p 213.40p 455983
24/12/2009 213.00p 215.00p 212.10p 213.60p 112554
23/12/2009 207.50p 213.00p 206.30p 212.90p 700592
22/12/2009 200.00p 206.60p 200.00p 206.00p 471113
21/12/2009 199.50p 203.30p 198.00p 201.00p 984932
18/12/2009 203.70p 205.90p 196.20p 196.20p 1027254
17/12/2009 204.00p 206.70p 203.00p 203.00p 236728
16/12/2009 205.50p 207.00p 203.50p 207.00p 308919
15/12/2009 205.90p 207.30p 202.70p 204.00p 485046
14/12/2009 206.40p 208.50p 204.70p 205.50p 1261885
11/12/2009 204.00p 206.60p 201.80p 203.00p 117566
10/12/2009 202.50p 203.60p 201.00p 202.00p 140509
09/12/2009 203.70p 204.50p 201.10p 202.00p 124649
08/12/2009 206.50p 208.10p 204.10p 205.00p 278109
07/12/2009 206.80p 207.90p 205.00p 206.90p 363113
04/12/2009 205.00p 208.00p 205.00p 207.00p 265807
03/12/2009 209.10p 209.70p 206.00p 206.00p 249454
02/12/2009 206.50p 208.70p 204.40p 207.60p 303273
01/12/2009 206.50p 208.00p 205.00p 208.00p 542061
30/11/2009 203.00p 204.00p 202.00p 203.60p 654606
27/11/2009 197.50p 203.40p 197.00p 202.50p 183814
26/11/2009 204.50p 206.25p 198.50p 199.10p 282303
25/11/2009 206.90p 208.10p 205.50p 206.60p 297391
24/11/2009 204.30p 207.30p 203.20p 205.00p 164297
23/11/2009 202.50p 208.00p 202.50p 206.00p 144716
20/11/2009 203.80p 203.80p 198.10p 199.60p 243353
19/11/2009 205.60p 206.49p 201.00p 201.10p 151482
18/11/2009 206.00p 207.90p 203.00p 205.00p 282154
17/11/2009 208.30p 210.00p 205.20p 205.20p 150301
16/11/2009 208.40p 209.79p 205.00p 209.70p 452708
13/11/2009 203.00p 206.30p 203.00p 205.00p 93552
12/11/2009 203.50p 207.90p 203.50p 206.20p 200765
11/11/2009 201.90p 205.00p 201.90p 203.90p 143725
10/11/2009 203.50p 204.90p 200.00p 201.10p 317557
09/11/2009 204.90p 205.40p 201.10p 204.60p 134685
06/11/2009 201.20p 201.90p 197.10p 199.50p 325154
05/11/2009 199.10p 201.90p 198.00p 200.00p 275374
04/11/2009 201.50p 201.50p 198.10p 201.00p 198458
03/11/2009 198.60p 199.40p 195.00p 198.50p 940236
02/11/2009 200.70p 203.00p 198.50p 203.00p 90639
30/10/2009 203.60p 203.60p 199.20p 199.30p 164310
29/10/2009 197.80p 202.70p 197.70p 202.00p 699995
28/10/2009 200.00p 202.10p 198.10p 198.90p 452222
27/10/2009 203.00p 203.50p 201.00p 202.50p 420671
26/10/2009 205.50p 208.00p 202.60p 203.20p 158238
23/10/2009 208.00p 209.60p 205.50p 205.50p 234817
22/10/2009 203.20p 205.80p 202.10p 204.90p 335970
21/10/2009 206.50p 207.30p 203.50p 207.30p 282175
20/10/2009 208.00p 208.50p 206.30p 206.70p 130903
19/10/2009 206.30p 208.50p 206.20p 208.20p 153432

*Close Price adjusted for both dividends and splits