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
16/04/2019 334.00p 336.00p 332.01p 334.00p 294853
15/04/2019 329.00p 333.50p 329.00p 332.50p 616464
12/04/2019 330.00p 331.77p 328.00p 331.50p 378379
11/04/2019 329.00p 330.00p 326.16p 329.00p 518560
10/04/2019 323.00p 328.00p 322.83p 327.00p 434697
09/04/2019 325.50p 325.50p 323.30p 323.50p 362674
08/04/2019 326.00p 326.00p 323.55p 324.50p 343442
05/04/2019 325.00p 325.62p 322.53p 325.50p 307859
04/04/2019 325.00p 325.00p 322.00p 323.50p 391105
03/04/2019 323.50p 326.00p 322.70p 324.50p 267685
02/04/2019 323.00p 323.00p 320.00p 322.50p 360943
01/04/2019 324.00p 324.90p 320.09p 321.50p 547280
29/03/2019 319.50p 324.00p 319.00p 323.50p 470405
28/03/2019 320.50p 322.00p 319.00p 319.50p 220452
27/03/2019 321.00p 321.00p 317.00p 318.00p 359944
26/03/2019 317.00p 320.00p 316.44p 318.00p 347882
25/03/2019 320.50p 320.72p 314.64p 316.00p 478336
22/03/2019 327.00p 327.45p 318.50p 319.50p 337255
21/03/2019 329.00p 329.00p 324.48p 327.50p 399963
20/03/2019 327.50p 328.00p 326.00p 327.00p 432747
19/03/2019 327.50p 329.50p 326.40p 328.00p 267157
18/03/2019 324.00p 328.00p 324.00p 325.50p 680417
15/03/2019 324.00p 325.00p 322.00p 323.50p 593815
14/03/2019 321.50p 324.00p 319.50p 322.50p 336141
13/03/2019 318.00p 320.50p 318.00p 319.50p 372552
12/03/2019 320.00p 324.00p 318.00p 320.00p 311868
11/03/2019 320.50p 322.00p 318.50p 320.00p 317533
08/03/2019 322.00p 322.00p 316.85p 319.50p 317290
07/03/2019 325.00p 325.00p 320.51p 323.00p 702867
06/03/2019 327.00p 329.67p 326.50p 327.00p 329467
05/03/2019 325.00p 329.00p 324.00p 328.00p 494107
04/03/2019 326.00p 328.00p 323.72p 325.00p 441586
01/03/2019 322.00p 326.00p 321.01p 324.00p 363203
28/02/2019 322.00p 322.00p 318.50p 321.00p 224464
27/02/2019 324.00p 324.00p 319.50p 321.00p 239169
26/02/2019 323.50p 325.50p 323.00p 324.00p 350663
25/02/2019 327.00p 327.40p 324.31p 324.50p 236288
22/02/2019 325.00p 327.00p 323.57p 326.00p 189802
21/02/2019 325.50p 327.50p 323.96p 326.00p 193943
20/02/2019 327.00p 328.50p 324.00p 327.00p 437972
19/02/2019 331.00p 332.25p 326.00p 327.50p 270141
18/02/2019 334.00p 334.00p 331.00p 333.00p 226184
15/02/2019 334.00p 334.25p 332.00p 332.50p 218617
14/02/2019 336.00p 336.00p 333.00p 333.50p 302294
13/02/2019 335.50p 336.50p 333.75p 335.50p 171719
12/02/2019 335.50p 337.00p 332.45p 333.00p 301815
11/02/2019 336.00p 337.50p 333.61p 334.50p 238692
08/02/2019 336.00p 336.00p 331.78p 333.00p 228456
07/02/2019 338.00p 338.14p 334.53p 335.00p 197498
06/02/2019 338.50p 339.50p 337.07p 339.00p 142350
05/02/2019 334.50p 338.50p 334.50p 337.50p 333611
04/02/2019 333.50p 337.00p 333.00p 333.50p 256872
01/02/2019 332.00p 334.50p 330.72p 334.00p 317745
31/01/2019 333.00p 337.50p 330.00p 330.50p 311932
30/01/2019 333.00p 335.00p 332.08p 334.00p 178091
29/01/2019 327.00p 333.00p 326.53p 331.00p 167634
28/01/2019 327.50p 329.30p 325.00p 325.00p 188241
25/01/2019 329.50p 330.00p 327.00p 327.00p 212904
24/01/2019 330.00p 330.00p 325.50p 328.50p 300266
23/01/2019 328.00p 329.50p 326.13p 328.50p 200278
22/01/2019 331.50p 334.00p 327.50p 328.00p 156939
21/01/2019 335.00p 335.00p 332.07p 332.50p 160535
18/01/2019 330.00p 334.00p 329.50p 333.50p 187522
17/01/2019 329.00p 330.00p 325.00p 329.50p 209942
16/01/2019 330.00p 330.06p 326.00p 328.00p 350694
15/01/2019 330.00p 333.00p 328.50p 331.50p 238316
14/01/2019 328.00p 330.00p 324.00p 329.00p 274941
11/01/2019 328.50p 332.50p 328.06p 328.50p 296220
10/01/2019 322.00p 330.00p 321.53p 328.00p 282903
09/01/2019 322.50p 325.50p 322.22p 323.50p 280953
08/01/2019 319.00p 322.00p 316.48p 320.50p 922432
07/01/2019 318.50p 320.58p 316.00p 317.00p 416373
04/01/2019 316.50p 319.50p 315.61p 318.50p 152810
03/01/2019 312.50p 317.64p 311.00p 314.00p 256523
02/01/2019 305.50p 315.00p 305.00p 314.50p 222277
31/12/2018 311.00p 311.00p 307.82p 309.50p 74438
28/12/2018 304.00p 311.00p 301.60p 311.00p 660085
27/12/2018 307.00p 307.89p 300.98p 301.50p 188702
24/12/2018 306.50p 307.20p 305.50p 305.50p 63764
21/12/2018 306.00p 307.50p 303.00p 306.50p 528165
20/12/2018 299.00p 308.00p 298.22p 306.50p 455264
19/12/2018 304.50p 307.00p 303.72p 306.00p 280146
18/12/2018 305.50p 306.66p 300.00p 304.00p 339364
17/12/2018 312.00p 312.50p 305.28p 306.00p 477775
14/12/2018 314.50p 314.50p 309.50p 312.00p 200694
13/12/2018 316.00p 316.50p 313.00p 314.00p 344512
12/12/2018 314.00p 318.50p 311.68p 316.50p 203371
11/12/2018 311.00p 316.00p 309.47p 312.00p 422720
10/12/2018 314.00p 315.00p 309.00p 309.00p 267406
07/12/2018 316.00p 318.00p 314.50p 315.00p 369544
06/12/2018 316.00p 318.11p 311.18p 312.50p 443349
05/12/2018 318.50p 322.00p 315.34p 319.50p 438818
04/12/2018 324.50p 326.38p 322.00p 322.50p 673327
03/12/2018 329.00p 329.50p 324.75p 325.00p 130730
30/11/2018 328.00p 328.00p 320.72p 324.00p 432931
29/11/2018 327.00p 327.00p 320.00p 325.00p 297522
28/11/2018 327.00p 328.50p 326.00p 326.50p 457061
27/11/2018 327.50p 328.17p 325.02p 326.00p 184124
26/11/2018 326.00p 330.00p 325.00p 327.50p 312694
23/11/2018 325.00p 327.00p 323.01p 324.00p 157669
22/11/2018 325.50p 328.00p 324.50p 325.00p 298624
21/11/2018 326.00p 328.50p 323.00p 327.50p 203157
20/11/2018 325.00p 325.50p 321.50p 323.50p 230057
19/11/2018 328.50p 329.50p 325.03p 326.00p 476771
16/11/2018 330.00p 332.00p 326.00p 328.00p 313551
15/11/2018 333.50p 334.50p 327.50p 328.00p 208430
14/11/2018 332.00p 334.50p 329.00p 332.00p 153123
13/11/2018 333.00p 334.00p 330.00p 331.00p 331594
12/11/2018 339.00p 339.00p 330.50p 330.50p 279816
09/11/2018 337.00p 338.50p 334.50p 335.50p 173997
08/11/2018 339.00p 340.50p 337.00p 339.00p 275623
07/11/2018 338.50p 340.50p 336.50p 338.00p 245747
06/11/2018 341.00p 341.00p 337.00p 337.00p 172758
05/11/2018 340.00p 342.00p 339.00p 339.50p 222602
02/11/2018 342.50p 345.00p 340.00p 341.00p 172902
01/11/2018 337.50p 342.50p 335.26p 340.50p 431017
31/10/2018 339.50p 339.50p 336.89p 338.50p 473655
30/10/2018 333.00p 335.00p 331.50p 332.00p 166516
29/10/2018 334.00p 337.83p 330.20p 333.00p 245912
26/10/2018 329.50p 331.70p 325.96p 330.00p 314174
25/10/2018 330.00p 333.00p 327.50p 332.00p 300911
24/10/2018 332.50p 335.00p 330.50p 331.00p 156049
23/10/2018 331.50p 334.00p 327.55p 329.50p 179082
22/10/2018 336.00p 339.00p 335.00p 335.50p 265581
19/10/2018 336.00p 336.50p 334.16p 335.00p 231828
18/10/2018 335.50p 336.50p 332.52p 335.00p 129533
17/10/2018 336.00p 338.00p 332.94p 334.00p 516460
16/10/2018 335.50p 335.50p 331.00p 335.50p 315861
15/10/2018 332.00p 335.50p 332.00p 334.00p 392737
12/10/2018 334.00p 335.00p 332.15p 333.50p 314307
11/10/2018 329.50p 333.50p 328.00p 329.50p 740941
10/10/2018 339.00p 341.00p 336.50p 336.50p 241825
09/10/2018 341.00p 341.15p 335.67p 339.00p 270090
08/10/2018 343.00p 344.25p 337.89p 340.00p 315466
05/10/2018 350.00p 350.00p 342.50p 342.50p 184933
04/10/2018 353.50p 353.50p 347.51p 348.00p 204918
03/10/2018 352.00p 354.60p 351.50p 354.00p 414649
02/10/2018 355.00p 355.00p 348.50p 351.50p 313850
01/10/2018 354.00p 354.50p 351.00p 353.00p 282669
28/09/2018 352.00p 352.00p 350.50p 351.50p 496090
27/09/2018 353.50p 353.50p 350.97p 351.50p 137144
26/09/2018 351.50p 352.50p 351.00p 351.50p 289048
25/09/2018 352.50p 353.50p 350.00p 352.50p 446574
24/09/2018 351.50p 353.00p 350.00p 350.50p 154671
21/09/2018 354.00p 354.50p 351.51p 353.00p 276837
20/09/2018 351.50p 352.50p 350.00p 351.50p 186636
19/09/2018 351.00p 351.05p 348.59p 351.00p 413327
18/09/2018 350.50p 351.00p 348.00p 351.00p 314583
17/09/2018 352.00p 353.80p 348.50p 351.00p 543393
14/09/2018 354.50p 355.50p 351.82p 352.50p 294860
13/09/2018 358.00p 358.00p 352.50p 353.00p 180279
12/09/2018 352.00p 358.00p 350.53p 358.00p 364539
11/09/2018 353.50p 353.50p 349.65p 351.00p 225377
10/09/2018 352.50p 354.50p 352.00p 354.00p 178492
07/09/2018 354.50p 355.00p 350.00p 353.00p 236250
06/09/2018 357.00p 357.50p 353.50p 353.50p 276394
05/09/2018 359.50p 362.00p 357.47p 358.00p 362142
04/09/2018 365.00p 365.54p 361.00p 362.50p 188356
03/09/2018 361.50p 365.00p 360.02p 364.50p 218825
31/08/2018 361.00p 362.54p 360.00p 362.00p 307811
30/08/2018 361.00p 365.27p 359.50p 361.50p 333564
29/08/2018 362.50p 363.55p 360.61p 361.00p 324407
28/08/2018 360.50p 365.00p 360.00p 362.50p 444226
24/08/2018 361.00p 362.50p 359.04p 361.00p 360711
23/08/2018 360.50p 363.50p 360.28p 363.00p 292999
22/08/2018 358.00p 361.64p 356.10p 361.00p 576025
21/08/2018 359.00p 362.58p 357.71p 359.50p 349424
20/08/2018 356.00p 360.00p 356.00p 359.00p 296355
17/08/2018 359.50p 360.00p 354.50p 356.50p 299249
16/08/2018 357.50p 357.50p 355.25p 356.50p 633234
15/08/2018 360.50p 362.50p 354.00p 354.00p 222939
14/08/2018 363.00p 364.00p 359.00p 360.00p 258651
13/08/2018 361.00p 362.73p 358.98p 361.00p 242557
10/08/2018 365.00p 365.00p 361.00p 362.00p 359694
09/08/2018 366.00p 366.00p 362.50p 363.00p 273483
08/08/2018 364.50p 365.55p 362.50p 364.00p 173241
07/08/2018 363.00p 382.50p 361.30p 364.00p 526172
06/08/2018 364.00p 364.00p 357.32p 362.50p 268595
03/08/2018 361.00p 363.00p 360.00p 362.00p 243402
02/08/2018 362.00p 362.04p 358.00p 359.00p 401097
01/08/2018 361.50p 364.50p 361.37p 361.50p 483367
31/07/2018 363.00p 364.50p 361.50p 363.00p 717778
30/07/2018 362.00p 365.00p 362.00p 363.00p 465324
27/07/2018 364.50p 365.00p 363.50p 365.00p 192841
26/07/2018 364.50p 364.50p 361.50p 364.00p 223975
25/07/2018 363.00p 365.50p 360.75p 362.00p 414574
24/07/2018 365.50p 366.50p 363.50p 364.00p 190453
23/07/2018 365.00p 365.00p 362.00p 363.00p 402218
20/07/2018 364.00p 366.50p 364.00p 364.50p 248672
19/07/2018 364.00p 367.00p 364.00p 365.50p 484301
18/07/2018 363.00p 365.50p 362.00p 365.00p 358631
17/07/2018 359.00p 362.50p 358.00p 361.00p 211467
16/07/2018 361.00p 362.01p 358.00p 361.00p 295317
13/07/2018 363.00p 363.18p 359.63p 360.50p 259289
12/07/2018 357.50p 360.50p 357.50p 359.50p 359931
11/07/2018 358.50p 360.50p 357.95p 358.50p 205772
10/07/2018 359.50p 362.50p 359.50p 362.00p 392047
09/07/2018 359.00p 362.00p 359.00p 360.00p 258676
06/07/2018 359.50p 360.50p 355.50p 358.00p 425156
05/07/2018 356.00p 359.50p 355.00p 358.00p 325287

*Close Price adjusted for both dividends and splits