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
31/01/2020 326.50p 326.50p 316.50p 317.50p 383165
30/01/2020 328.00p 328.00p 320.50p 321.50p 236906
29/01/2020 327.00p 329.00p 325.00p 327.00p 353226
28/01/2020 325.50p 327.00p 322.34p 325.00p 539097
27/01/2020 326.00p 327.20p 319.50p 321.00p 376551
24/01/2020 328.00p 332.50p 327.54p 330.00p 769793
23/01/2020 330.00p 330.00p 325.88p 326.50p 634307
22/01/2020 329.50p 331.50p 327.00p 329.00p 679686
21/01/2020 331.50p 332.00p 327.85p 329.00p 549250
20/01/2020 332.50p 332.50p 330.00p 331.50p 440058
17/01/2020 328.00p 332.00p 328.00p 330.00p 697408
16/01/2020 330.00p 330.89p 326.93p 327.50p 568073
15/01/2020 328.00p 330.32p 327.44p 329.00p 520203
14/01/2020 329.50p 332.00p 328.00p 328.00p 314290
13/01/2020 327.50p 331.50p 326.50p 329.50p 440867
10/01/2020 332.50p 334.50p 322.10p 327.00p 503347
09/01/2020 335.00p 335.00p 329.50p 330.00p 293874
08/01/2020 335.00p 335.00p 329.50p 329.50p 531855
07/01/2020 337.50p 338.00p 333.91p 335.00p 295963
06/01/2020 338.50p 340.50p 332.50p 332.50p 325702
03/01/2020 338.50p 341.50p 337.79p 339.50p 167115
02/01/2020 338.00p 342.00p 335.07p 342.00p 423849
31/12/2019 338.00p 338.00p 335.00p 335.00p 161772
30/12/2019 338.50p 340.88p 338.00p 338.00p 522583
27/12/2019 339.00p 340.50p 337.50p 338.50p 146943
24/12/2019 338.50p 340.00p 338.00p 338.00p 71658
23/12/2019 335.00p 341.85p 334.83p 337.00p 429297
20/12/2019 335.50p 337.00p 333.59p 336.50p 793796
19/12/2019 339.00p 339.00p 334.47p 336.00p 387966
18/12/2019 336.50p 338.00p 334.00p 337.50p 656594
17/12/2019 341.50p 341.50p 334.50p 336.00p 416115
16/12/2019 330.00p 340.00p 329.01p 339.50p 588633
13/12/2019 321.00p 334.50p 318.02p 328.50p 809168
12/12/2019 315.50p 319.00p 315.00p 318.50p 340857
11/12/2019 320.00p 322.00p 315.00p 316.00p 517309
10/12/2019 320.50p 320.50p 315.50p 318.00p 436648
09/12/2019 316.00p 321.50p 314.31p 321.00p 594498
06/12/2019 313.00p 315.50p 311.50p 315.50p 316757
05/12/2019 317.00p 317.00p 312.81p 313.00p 198521
04/12/2019 315.00p 315.83p 312.50p 314.00p 294036
03/12/2019 316.00p 317.02p 312.00p 314.00p 1428621
02/12/2019 319.50p 321.00p 316.50p 318.00p 422355
29/11/2019 320.00p 320.50p 317.00p 318.50p 325666
28/11/2019 319.50p 322.00p 317.50p 320.00p 255970
27/11/2019 320.50p 322.50p 319.03p 321.50p 508903
26/11/2019 316.50p 320.00p 316.00p 319.50p 963352
25/11/2019 314.00p 316.00p 312.77p 315.00p 585972
22/11/2019 310.00p 315.50p 308.62p 312.50p 360477
21/11/2019 308.50p 310.00p 307.00p 309.50p 417520
20/11/2019 310.50p 310.50p 306.00p 309.50p 690031
19/11/2019 316.50p 316.50p 310.50p 311.00p 971940
18/11/2019 313.00p 315.44p 311.50p 312.50p 643474
15/11/2019 314.50p 315.00p 311.50p 313.00p 497763
14/11/2019 313.50p 314.18p 310.72p 312.00p 496472
13/11/2019 313.50p 314.74p 312.00p 314.00p 717064
12/11/2019 316.50p 316.62p 314.81p 315.00p 446707
11/11/2019 317.00p 317.38p 312.00p 314.00p 940802
08/11/2019 321.50p 321.50p 317.00p 318.50p 191294
07/11/2019 321.50p 322.41p 318.53p 321.50p 705908
06/11/2019 320.00p 321.00p 318.00p 318.50p 320123
05/11/2019 323.50p 323.50p 317.76p 319.50p 216745
04/11/2019 321.00p 322.00p 319.50p 320.00p 269391
01/11/2019 317.50p 320.00p 316.38p 318.50p 178329
31/10/2019 319.00p 319.00p 316.00p 317.00p 342283
30/10/2019 319.50p 320.00p 318.00p 319.00p 248506
29/10/2019 322.00p 322.50p 319.38p 319.50p 156554
28/10/2019 324.00p 324.85p 321.00p 321.50p 216034
25/10/2019 326.50p 327.50p 323.00p 324.00p 160984
24/10/2019 327.00p 329.50p 324.50p 328.50p 328969
23/10/2019 322.00p 326.00p 319.82p 325.00p 476337
22/10/2019 323.00p 323.50p 319.00p 322.00p 484045
21/10/2019 317.00p 322.50p 314.50p 322.50p 636363
18/10/2019 314.50p 317.00p 314.00p 316.50p 385104
17/10/2019 312.00p 317.00p 310.54p 315.50p 412076
16/10/2019 311.50p 311.50p 306.34p 310.50p 1516391
15/10/2019 307.50p 312.88p 307.50p 310.00p 878061
14/10/2019 308.00p 308.00p 304.50p 307.00p 373925
11/10/2019 306.50p 309.00p 303.00p 308.50p 723486
10/10/2019 302.00p 305.50p 302.00p 305.00p 441883
09/10/2019 302.00p 305.00p 300.19p 303.00p 775920
08/10/2019 310.00p 310.00p 298.00p 299.50p 251060
07/10/2019 308.00p 308.50p 305.24p 306.50p 192128
04/10/2019 303.50p 306.00p 303.50p 305.50p 144843
03/10/2019 306.00p 306.00p 298.50p 302.00p 185903
02/10/2019 309.00p 310.78p 303.50p 303.50p 2059117
01/10/2019 311.00p 312.65p 311.00p 311.50p 933985
30/09/2019 313.50p 313.50p 311.00p 312.00p 490446
27/09/2019 312.00p 312.00p 310.49p 312.00p 348808
26/09/2019 312.00p 312.00p 309.00p 309.00p 471286
25/09/2019 307.50p 309.00p 306.26p 309.00p 289600
24/09/2019 310.00p 311.84p 309.00p 310.00p 318776
23/09/2019 313.00p 313.00p 309.50p 310.50p 451678
20/09/2019 313.00p 314.00p 309.00p 311.00p 710397
19/09/2019 310.00p 313.00p 307.09p 311.50p 671008
18/09/2019 305.00p 309.50p 305.00p 309.50p 530233
17/09/2019 302.00p 306.50p 302.00p 305.00p 453889
16/09/2019 305.00p 305.50p 302.98p 305.00p 497356
13/09/2019 302.50p 305.50p 300.00p 305.00p 297788
12/09/2019 299.00p 303.00p 295.42p 301.00p 270705
11/09/2019 297.00p 302.00p 295.66p 299.00p 578356
10/09/2019 291.00p 297.00p 289.55p 296.50p 507382
09/09/2019 295.50p 295.55p 289.59p 293.50p 447503
06/09/2019 295.00p 295.38p 292.50p 293.00p 381482
05/09/2019 298.00p 298.00p 292.78p 294.00p 431864
04/09/2019 298.00p 298.74p 296.40p 297.50p 387689
03/09/2019 296.50p 296.50p 292.40p 294.50p 655345
02/09/2019 294.00p 296.20p 292.01p 295.50p 340389
30/08/2019 293.00p 293.58p 291.50p 292.00p 362836
29/08/2019 291.50p 294.36p 291.50p 291.50p 284392
28/08/2019 293.00p 294.00p 291.50p 294.00p 340741
27/08/2019 294.00p 294.00p 290.00p 292.50p 204971
23/08/2019 294.00p 295.00p 290.42p 292.00p 225629
22/08/2019 295.00p 295.00p 290.00p 292.50p 439516
21/08/2019 292.00p 294.00p 290.50p 291.00p 218975
20/08/2019 290.00p 294.50p 288.50p 290.50p 414503
19/08/2019 285.50p 292.00p 285.50p 290.00p 348468
16/08/2019 284.50p 289.50p 284.25p 286.00p 325057
15/08/2019 284.50p 286.00p 282.50p 284.50p 1232300
14/08/2019 292.00p 292.00p 284.32p 284.50p 508160
13/08/2019 289.00p 291.50p 286.50p 290.00p 752918
12/08/2019 292.50p 292.62p 289.00p 290.00p 659774
09/08/2019 294.00p 295.00p 291.00p 291.50p 1158024
08/08/2019 296.00p 296.00p 290.00p 293.00p 489725
07/08/2019 298.00p 299.13p 291.00p 293.00p 905682
06/08/2019 295.50p 300.00p 294.50p 294.50p 358330
05/08/2019 301.50p 302.33p 294.50p 294.50p 549912
02/08/2019 311.00p 311.00p 303.50p 303.50p 401812
01/08/2019 315.00p 316.02p 311.50p 312.00p 471504
31/07/2019 314.50p 315.50p 313.18p 313.50p 344548
30/07/2019 320.00p 321.95p 314.50p 314.50p 250809
29/07/2019 318.00p 321.00p 317.50p 320.00p 257589
26/07/2019 316.00p 318.60p 315.70p 318.50p 221926
25/07/2019 318.00p 319.00p 315.70p 316.50p 203917
24/07/2019 319.50p 319.50p 314.75p 316.00p 237778
23/07/2019 318.00p 318.69p 317.00p 318.50p 576539
22/07/2019 316.50p 317.60p 315.50p 317.50p 327932
19/07/2019 312.50p 317.36p 312.50p 317.00p 421495
18/07/2019 315.00p 315.00p 311.50p 313.50p 395426
17/07/2019 313.00p 315.00p 312.67p 313.00p 436330
16/07/2019 315.00p 315.00p 313.54p 314.00p 507350
15/07/2019 316.50p 316.50p 313.50p 314.50p 553721
12/07/2019 315.50p 316.00p 314.50p 314.50p 500622
11/07/2019 315.00p 316.25p 313.50p 315.50p 494698
10/07/2019 312.00p 314.00p 311.00p 312.00p 1836259
09/07/2019 314.00p 315.75p 310.50p 312.00p 311335
08/07/2019 312.50p 316.00p 312.11p 316.00p 271488
05/07/2019 314.00p 315.50p 312.50p 312.50p 165134
04/07/2019 315.00p 315.91p 313.07p 315.00p 440317
03/07/2019 312.00p 316.00p 312.00p 313.00p 650978
02/07/2019 311.50p 312.75p 311.00p 312.00p 464119
01/07/2019 310.00p 312.00p 307.25p 311.50p 1060885
28/06/2019 303.50p 307.50p 302.72p 307.00p 767903
27/06/2019 303.00p 303.50p 301.00p 303.50p 349568
26/06/2019 303.00p 303.50p 301.50p 302.00p 635801
25/06/2019 306.00p 306.25p 303.00p 303.50p 675028
24/06/2019 307.50p 308.00p 305.50p 306.00p 663341
21/06/2019 306.00p 307.00p 305.50p 306.00p 496927
20/06/2019 306.50p 308.00p 306.00p 306.50p 547548
19/06/2019 307.50p 307.50p 304.21p 305.00p 422878
18/06/2019 306.00p 308.00p 304.50p 307.00p 966671
17/06/2019 306.50p 307.00p 305.16p 306.00p 734094
14/06/2019 307.50p 307.82p 305.00p 305.50p 278202
13/06/2019 304.00p 308.00p 304.00p 307.00p 1034717
12/06/2019 308.00p 308.00p 303.45p 305.00p 701791
11/06/2019 312.50p 312.50p 308.00p 308.00p 603272
10/06/2019 314.50p 315.00p 311.00p 311.00p 650164
07/06/2019 313.00p 315.50p 312.50p 313.50p 352916
06/06/2019 315.00p 316.00p 312.28p 312.50p 522487
05/06/2019 314.00p 319.50p 314.00p 318.00p 491943
04/06/2019 310.50p 317.00p 310.50p 317.00p 507119
03/06/2019 313.00p 313.00p 309.50p 312.00p 157775
31/05/2019 312.00p 313.30p 309.89p 311.50p 264617
30/05/2019 310.00p 315.50p 309.34p 315.00p 384555
29/05/2019 312.00p 313.16p 308.90p 309.50p 376429
28/05/2019 315.00p 316.11p 312.50p 314.00p 280313
24/05/2019 314.00p 315.50p 313.50p 314.00p 109687
23/05/2019 322.00p 322.00p 312.50p 313.00p 390510
22/05/2019 324.00p 324.18p 319.00p 319.00p 299801
21/05/2019 323.00p 324.66p 322.00p 322.50p 195123
20/05/2019 324.50p 324.50p 320.50p 321.50p 303394
17/05/2019 323.50p 324.00p 321.50p 322.50p 311026
16/05/2019 324.00p 326.50p 322.00p 324.50p 198671
15/05/2019 323.50p 325.50p 321.00p 325.00p 369737
14/05/2019 320.00p 323.00p 320.00p 322.00p 212037
13/05/2019 324.50p 325.00p 319.50p 319.50p 380506
10/05/2019 325.00p 327.00p 323.83p 324.00p 637143
09/05/2019 325.50p 326.63p 321.00p 322.50p 406026
08/05/2019 327.00p 328.17p 325.50p 327.00p 306501
07/05/2019 334.50p 334.80p 327.00p 327.00p 417013
03/05/2019 335.00p 337.00p 333.94p 335.00p 826031
02/05/2019 334.00p 336.50p 334.00p 335.00p 178537
01/05/2019 335.00p 337.00p 335.00p 336.00p 1083918
30/04/2019 336.00p 336.00p 333.50p 334.00p 325759
29/04/2019 334.50p 336.00p 333.50p 334.50p 299249
26/04/2019 335.50p 335.90p 333.25p 334.00p 326250
25/04/2019 334.50p 336.50p 334.31p 335.50p 164433
24/04/2019 336.00p 337.50p 334.50p 335.50p 477517
23/04/2019 334.00p 338.00p 333.00p 338.00p 353795
18/04/2019 332.50p 334.50p 331.17p 333.50p 540816
17/04/2019 334.00p 335.20p 332.50p 332.50p 405734

*Close Price adjusted for both dividends and splits