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
04/07/2018 358.00p 359.24p 355.97p 359.00p 252910
03/07/2018 357.00p 359.21p 354.97p 358.50p 394981
02/07/2018 354.50p 356.00p 353.05p 355.50p 307152
29/06/2018 359.50p 360.55p 357.50p 358.50p 661199
28/06/2018 356.00p 357.97p 354.00p 355.50p 318543
27/06/2018 358.50p 359.00p 353.00p 357.50p 340652
26/06/2018 357.50p 357.50p 354.50p 356.50p 511951
25/06/2018 362.50p 362.50p 354.78p 357.00p 689187
22/06/2018 355.00p 363.00p 355.00p 362.00p 289418
21/06/2018 361.50p 362.50p 354.74p 357.00p 320265
20/06/2018 361.50p 362.00p 359.30p 360.50p 237365
19/06/2018 357.50p 359.39p 356.50p 358.50p 325871
18/06/2018 363.50p 364.12p 358.94p 359.00p 260992
15/06/2018 367.00p 367.00p 362.50p 362.50p 399185
14/06/2018 364.00p 364.50p 361.50p 364.50p 484708
13/06/2018 365.00p 366.01p 362.74p 364.00p 325550
12/06/2018 365.00p 365.00p 362.50p 364.00p 376593
11/06/2018 361.50p 363.50p 361.00p 363.00p 297248
08/06/2018 362.50p 362.50p 358.05p 361.50p 217851
07/06/2018 367.50p 368.34p 362.00p 363.00p 622633
06/06/2018 366.00p 368.50p 364.17p 367.00p 406133
05/06/2018 366.50p 367.50p 365.50p 365.50p 492692
04/06/2018 367.00p 368.25p 365.50p 367.00p 242893
01/06/2018 367.50p 369.00p 364.50p 365.50p 452274
31/05/2018 367.00p 370.50p 365.50p 366.00p 174455
30/05/2018 365.50p 368.00p 365.00p 366.00p 221460
29/05/2018 367.00p 367.25p 363.28p 365.00p 179393
25/05/2018 371.50p 374.00p 369.00p 370.50p 481448
24/05/2018 373.00p 374.50p 369.39p 370.50p 352605
23/05/2018 374.00p 375.78p 369.85p 372.00p 270340
22/05/2018 372.50p 377.50p 372.50p 375.00p 219100
21/05/2018 370.00p 375.48p 370.00p 374.00p 293218
18/05/2018 370.00p 370.82p 369.00p 369.50p 190756
17/05/2018 370.00p 372.00p 369.10p 370.00p 360848
16/05/2018 370.50p 371.00p 369.02p 370.50p 207643
15/05/2018 369.00p 370.50p 367.00p 370.50p 315847
14/05/2018 369.00p 371.00p 365.50p 365.50p 232565
11/05/2018 369.50p 371.50p 368.50p 369.00p 250915
10/05/2018 371.00p 371.50p 368.00p 370.00p 548498
09/05/2018 367.00p 370.00p 365.12p 370.00p 299913
08/05/2018 364.00p 366.93p 363.78p 365.50p 374346
04/05/2018 363.00p 365.00p 362.89p 364.50p 186839
03/05/2018 360.00p 363.50p 360.00p 362.50p 1348910
02/05/2018 359.50p 363.00p 358.91p 363.00p 320138
01/05/2018 358.00p 359.00p 355.00p 358.00p 650030
30/04/2018 357.50p 359.50p 356.50p 357.50p 1033899
27/04/2018 352.50p 357.00p 352.50p 356.50p 378987
26/04/2018 355.50p 355.50p 352.50p 355.00p 371491
25/04/2018 354.00p 356.00p 352.35p 355.00p 265867
24/04/2018 355.00p 358.00p 352.61p 356.00p 207109
23/04/2018 354.50p 357.00p 353.02p 356.00p 400194
20/04/2018 354.50p 356.00p 352.50p 354.50p 265113
19/04/2018 354.50p 356.00p 352.50p 353.00p 379136
18/04/2018 352.00p 354.00p 351.00p 353.00p 391134
17/04/2018 350.00p 351.00p 348.00p 351.00p 628893
16/04/2018 351.00p 351.45p 347.50p 349.00p 377419
13/04/2018 349.50p 352.50p 346.82p 351.50p 1173389
12/04/2018 349.00p 352.00p 349.00p 350.50p 419402
11/04/2018 350.50p 353.51p 347.00p 350.00p 439165
10/04/2018 350.00p 352.00p 349.00p 351.00p 469996
09/04/2018 347.00p 350.00p 346.00p 348.50p 298927
06/04/2018 344.50p 348.50p 344.50p 346.00p 621405
05/04/2018 345.00p 348.60p 342.69p 347.50p 566759
04/04/2018 343.50p 343.50p 336.20p 340.50p 676158
03/04/2018 337.50p 344.00p 337.45p 341.50p 606101
29/03/2018 343.50p 344.50p 341.02p 344.00p 583483
28/03/2018 334.50p 342.00p 333.00p 341.00p 486763
27/03/2018 337.50p 341.00p 337.50p 339.00p 773431
26/03/2018 333.00p 337.50p 333.00p 333.50p 315928
23/03/2018 332.00p 336.00p 329.50p 334.00p 399756
22/03/2018 336.00p 338.50p 334.00p 334.50p 437995
21/03/2018 342.50p 343.96p 338.00p 339.00p 399653
20/03/2018 341.50p 344.50p 340.50p 342.50p 307378
19/03/2018 347.00p 348.50p 340.00p 340.00p 315208
16/03/2018 348.50p 349.50p 345.50p 348.00p 454086
15/03/2018 350.00p 350.00p 346.50p 347.00p 367442
14/03/2018 350.00p 351.00p 344.49p 348.50p 498475
13/03/2018 353.00p 354.50p 348.00p 348.00p 377516
12/03/2018 353.50p 354.00p 348.50p 353.50p 868595
09/03/2018 351.50p 352.00p 348.65p 351.00p 310520
08/03/2018 345.00p 350.50p 345.00p 349.50p 279280
07/03/2018 349.00p 351.00p 346.03p 349.00p 270127
06/03/2018 351.00p 351.00p 346.93p 348.00p 450650
05/03/2018 346.00p 347.00p 343.50p 346.50p 345064
02/03/2018 344.00p 347.48p 342.00p 346.00p 722041
01/03/2018 349.00p 350.00p 347.00p 348.00p 299474
28/02/2018 352.00p 353.50p 349.00p 351.50p 489631
27/02/2018 351.50p 355.00p 351.20p 353.00p 344409
26/02/2018 352.00p 353.00p 349.46p 351.50p 449581
23/02/2018 353.00p 353.00p 346.50p 349.50p 527533
22/02/2018 352.50p 352.50p 346.14p 351.00p 434533
21/02/2018 354.50p 355.00p 350.00p 353.00p 421183
20/02/2018 349.50p 353.50p 347.80p 352.50p 276309
19/02/2018 353.00p 355.50p 348.50p 350.50p 491588
16/02/2018 355.00p 355.00p 351.00p 354.00p 241572
15/02/2018 355.50p 357.50p 349.50p 351.50p 256164
14/02/2018 356.00p 356.00p 350.00p 353.00p 182279
13/02/2018 356.50p 356.50p 351.50p 353.50p 307730
12/02/2018 356.00p 357.77p 351.00p 353.50p 340134
09/02/2018 349.00p 353.50p 347.00p 347.50p 437586
08/02/2018 355.50p 357.33p 349.50p 351.50p 642897
07/02/2018 358.00p 359.00p 351.98p 357.00p 495415
06/02/2018 351.00p 354.00p 345.00p 351.00p 399207
05/02/2018 361.00p 363.59p 356.00p 359.00p 604310
02/02/2018 368.50p 370.50p 364.16p 366.00p 352974
01/02/2018 371.00p 372.75p 367.38p 368.00p 479797
31/01/2018 378.50p 378.50p 370.00p 372.50p 333146
30/01/2018 378.50p 378.50p 373.16p 373.50p 452464
29/01/2018 381.50p 381.50p 377.04p 378.00p 246997
26/01/2018 380.50p 380.50p 376.13p 378.50p 321318
25/01/2018 381.50p 381.50p 376.00p 377.50p 268329
24/01/2018 384.50p 384.50p 376.88p 378.00p 304040
23/01/2018 382.50p 384.50p 380.00p 382.00p 363349
22/01/2018 383.00p 383.00p 377.24p 381.00p 416220
19/01/2018 380.00p 382.50p 376.50p 380.00p 350248
18/01/2018 384.50p 384.50p 378.00p 379.50p 275657
17/01/2018 384.00p 384.50p 379.00p 382.50p 215827
16/01/2018 384.50p 386.00p 382.52p 384.50p 279302
15/01/2018 387.00p 387.00p 379.05p 385.50p 324610
12/01/2018 384.50p 387.62p 382.00p 383.50p 341182
11/01/2018 386.00p 386.00p 382.00p 384.00p 287904
10/01/2018 386.00p 386.00p 381.50p 383.00p 299842
09/01/2018 386.00p 386.00p 380.96p 383.00p 296084
08/01/2018 387.00p 387.00p 381.19p 383.00p 165835
05/01/2018 386.00p 387.50p 383.00p 386.00p 255633
04/01/2018 383.50p 385.17p 380.00p 383.50p 203396
03/01/2018 383.00p 384.50p 380.00p 383.50p 302575
02/01/2018 380.50p 382.50p 379.50p 381.00p 317170
29/12/2017 380.30p 381.40p 379.06p 381.00p 112600
28/12/2017 379.40p 381.00p 377.00p 379.40p 83348
27/12/2017 377.50p 379.20p 376.00p 378.90p 184172
22/12/2017 380.90p 381.00p 377.54p 380.90p 46918
21/12/2017 376.70p 380.00p 375.00p 377.50p 107817
20/12/2017 379.50p 379.50p 373.59p 376.60p 207469
19/12/2017 377.20p 380.90p 375.00p 376.00p 177017
18/12/2017 377.90p 381.40p 374.23p 375.50p 225070
15/12/2017 377.70p 377.70p 373.00p 374.00p 194142
14/12/2017 374.90p 376.80p 372.92p 373.60p 177009
13/12/2017 376.70p 377.00p 372.10p 374.90p 346250
12/12/2017 377.30p 377.30p 371.50p 374.20p 181638
11/12/2017 370.10p 374.90p 370.10p 373.00p 216127
08/12/2017 372.20p 374.00p 371.10p 372.00p 155546
07/12/2017 375.40p 376.40p 371.10p 373.40p 171124
06/12/2017 375.20p 379.40p 372.10p 377.00p 143646
05/12/2017 378.50p 379.36p 376.21p 377.50p 197298
04/12/2017 379.60p 381.90p 377.30p 377.50p 147693
01/12/2017 375.80p 377.70p 375.00p 375.50p 258106
30/11/2017 375.90p 377.90p 375.02p 375.20p 71795
29/11/2017 377.50p 379.00p 375.17p 378.00p 110825
28/11/2017 378.10p 378.20p 375.10p 378.00p 116235
27/11/2017 378.00p 378.00p 374.10p 375.50p 268276
24/11/2017 378.90p 378.90p 375.00p 375.50p 88490
23/11/2017 380.50p 380.50p 376.30p 376.60p 131626
22/11/2017 378.00p 381.30p 377.61p 380.00p 236169
21/11/2017 376.80p 379.00p 376.00p 378.00p 113723
20/11/2017 379.00p 379.00p 375.17p 377.50p 159294
17/11/2017 378.90p 380.20p 375.50p 379.10p 141263
16/11/2017 379.40p 379.84p 377.67p 378.40p 139806
15/11/2017 377.50p 379.30p 376.50p 377.50p 212993
14/11/2017 381.40p 382.40p 377.88p 380.10p 286201
13/11/2017 384.50p 386.90p 379.93p 381.10p 294662
10/11/2017 384.00p 387.30p 382.50p 382.50p 192369
09/11/2017 387.00p 390.19p 384.60p 384.90p 210171
08/11/2017 387.50p 390.22p 387.50p 389.00p 357025
07/11/2017 391.00p 393.04p 388.79p 389.00p 319216
06/11/2017 393.90p 393.90p 390.25p 391.00p 152535
03/11/2017 391.00p 393.01p 389.40p 392.00p 251412
02/11/2017 391.90p 393.00p 388.50p 390.60p 185697
01/11/2017 387.00p 390.00p 387.00p 389.00p 300101
31/10/2017 384.20p 387.98p 384.20p 386.70p 140970
30/10/2017 383.50p 387.50p 383.50p 386.30p 191119
27/10/2017 385.80p 387.00p 384.10p 385.90p 238039
26/10/2017 383.90p 385.63p 383.10p 384.10p 228531
25/10/2017 385.20p 388.00p 383.20p 383.50p 214829
24/10/2017 387.40p 388.25p 386.00p 387.40p 189536
23/10/2017 386.00p 388.00p 382.75p 386.70p 268985
20/10/2017 387.10p 390.40p 384.34p 386.60p 423590
19/10/2017 385.30p 387.50p 385.20p 386.90p 258382
18/10/2017 384.00p 390.70p 384.00p 387.00p 478833
17/10/2017 386.00p 388.90p 383.63p 386.50p 391702
16/10/2017 389.00p 389.00p 386.00p 386.50p 368152
13/10/2017 388.40p 388.50p 386.00p 387.00p 372880
12/10/2017 387.40p 388.20p 385.90p 388.20p 56616
11/10/2017 387.10p 387.20p 385.50p 387.00p 46197
10/10/2017 387.70p 387.70p 384.50p 386.80p 139082
09/10/2017 386.50p 386.90p 384.30p 385.70p 185883
06/10/2017 390.00p 390.90p 388.00p 388.50p 41560
05/10/2017 387.40p 390.00p 384.00p 387.80p 64373
04/10/2017 384.40p 387.00p 383.60p 387.00p 125057
03/10/2017 383.60p 385.50p 383.00p 385.00p 24003
02/10/2017 381.00p 383.80p 381.00p 382.90p 86989
29/09/2017 381.00p 382.30p 380.00p 381.00p 65776
28/09/2017 377.50p 378.30p 376.30p 377.10p 115027
27/09/2017 380.30p 380.30p 377.50p 378.10p 22645
26/09/2017 375.50p 378.90p 375.50p 377.50p 229656
25/09/2017 376.40p 378.10p 375.00p 375.60p 28376
22/09/2017 377.90p 377.90p 373.00p 376.00p 34688
21/09/2017 379.80p 379.80p 374.50p 376.00p 118402
20/09/2017 378.80p 379.90p 376.70p 376.70p 66426
19/09/2017 374.00p 377.90p 373.30p 376.90p 104427

*Close Price adjusted for both dividends and splits