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
18/09/2017 372.10p 376.10p 372.10p 375.00p 103237
15/09/2017 376.90p 376.90p 370.00p 373.80p 361766
14/09/2017 378.00p 380.80p 375.00p 376.20p 104243
13/09/2017 375.50p 378.70p 375.50p 378.00p 123750
12/09/2017 383.90p 383.90p 377.00p 378.00p 490123
11/09/2017 376.50p 383.90p 376.50p 379.00p 83117
08/09/2017 376.10p 378.50p 376.10p 377.50p 17582
07/09/2017 376.00p 378.60p 374.00p 378.20p 118404
06/09/2017 377.00p 377.90p 375.30p 377.70p 64306
05/09/2017 377.10p 380.30p 377.00p 377.50p 34006
04/09/2017 379.70p 380.90p 379.00p 379.50p 21359
01/09/2017 381.00p 381.60p 380.00p 381.50p 40000
31/08/2017 381.40p 383.00p 379.00p 380.20p 129563
30/08/2017 377.30p 378.90p 375.50p 377.00p 104580
29/08/2017 378.90p 378.90p 370.00p 376.00p 124222
25/08/2017 381.30p 383.20p 379.00p 380.00p 13664
24/08/2017 381.50p 383.10p 380.50p 380.50p 73192
23/08/2017 381.90p 384.30p 378.70p 380.50p 30829
22/08/2017 386.10p 386.10p 376.80p 380.80p 202615
21/08/2017 389.30p 389.40p 385.40p 386.50p 57348
18/08/2017 387.90p 389.70p 385.20p 387.80p 34356
17/08/2017 394.00p 395.40p 389.90p 389.90p 34848
16/08/2017 395.00p 398.50p 394.30p 394.80p 98858
15/08/2017 392.50p 394.20p 386.70p 391.50p 50758
14/08/2017 391.00p 392.60p 390.50p 391.10p 95517
11/08/2017 390.90p 390.90p 386.50p 388.00p 94875
10/08/2017 396.50p 396.50p 388.50p 389.80p 66538
09/08/2017 394.80p 394.80p 392.80p 393.70p 256289
08/08/2017 395.00p 396.40p 393.60p 394.50p 106936
07/08/2017 392.60p 396.50p 392.20p 393.90p 75194
04/08/2017 390.80p 394.80p 390.80p 392.90p 82417
03/08/2017 388.60p 394.70p 388.50p 391.50p 114590
02/08/2017 390.30p 392.20p 387.50p 389.50p 62099
01/08/2017 388.20p 391.00p 387.50p 390.00p 22659
31/07/2017 389.90p 393.40p 389.20p 390.00p 78352
28/07/2017 391.30p 392.00p 387.00p 390.00p 192867
27/07/2017 395.40p 395.50p 392.50p 393.00p 44987
26/07/2017 395.90p 396.50p 393.20p 394.00p 181803
25/07/2017 394.00p 396.00p 393.30p 394.50p 31781
24/07/2017 394.90p 394.90p 390.30p 393.20p 277984
21/07/2017 396.80p 398.90p 395.00p 395.90p 96756
20/07/2017 395.90p 396.30p 393.90p 395.00p 84090
19/07/2017 394.80p 395.50p 392.00p 393.00p 102227
18/07/2017 393.90p 394.50p 392.00p 392.00p 86274
17/07/2017 395.90p 395.90p 390.20p 392.20p 100933
14/07/2017 392.20p 396.00p 391.40p 393.00p 41140
13/07/2017 394.10p 395.50p 391.40p 392.50p 82272
12/07/2017 391.30p 395.40p 391.30p 393.10p 88677
11/07/2017 394.60p 394.60p 389.90p 391.60p 111951
10/07/2017 397.80p 397.80p 392.40p 394.00p 146006
07/07/2017 397.90p 397.90p 394.50p 395.10p 43311
06/07/2017 397.90p 398.10p 393.50p 396.00p 39187
05/07/2017 397.90p 397.90p 395.50p 395.60p 59199
04/07/2017 393.50p 395.00p 393.00p 394.50p 94403
03/07/2017 398.40p 398.40p 394.50p 396.80p 35746
30/06/2017 394.50p 398.30p 393.50p 396.00p 139601
29/06/2017 399.00p 400.90p 394.40p 395.00p 68354
28/06/2017 400.90p 400.90p 396.60p 397.50p 135807
27/06/2017 403.30p 403.30p 398.10p 400.00p 56825
26/06/2017 404.90p 406.90p 401.50p 401.60p 106834
23/06/2017 402.50p 402.50p 399.00p 401.00p 65425
22/06/2017 400.10p 402.50p 400.00p 401.00p 71850
21/06/2017 403.80p 403.80p 400.00p 400.00p 37429
20/06/2017 406.00p 407.00p 402.20p 403.30p 36120
19/06/2017 402.50p 405.80p 401.50p 404.70p 29119
16/06/2017 398.90p 402.50p 396.57p 400.60p 394614
15/06/2017 400.10p 400.20p 391.93p 398.00p 418799
14/06/2017 400.50p 403.40p 400.00p 401.00p 374904
13/06/2017 399.10p 402.00p 398.40p 400.00p 220037
12/06/2017 399.50p 402.75p 396.50p 398.80p 352409
09/06/2017 399.10p 402.00p 396.44p 400.50p 348253
08/06/2017 400.80p 402.90p 398.23p 399.00p 316271
07/06/2017 405.30p 406.00p 399.50p 400.00p 256278
06/06/2017 405.00p 407.40p 399.76p 402.20p 528337
05/06/2017 409.10p 409.98p 403.93p 406.20p 341889
02/06/2017 408.50p 411.58p 406.00p 408.50p 504478
01/06/2017 407.00p 408.30p 405.90p 407.00p 357725
31/05/2017 405.70p 407.40p 404.50p 405.80p 365004
30/05/2017 406.70p 407.80p 403.00p 405.50p 311683
26/05/2017 403.60p 407.80p 401.60p 405.60p 318778
25/05/2017 403.70p 403.70p 400.50p 402.40p 271565
24/05/2017 402.60p 402.60p 400.00p 401.20p 249996
23/05/2017 399.60p 404.20p 399.60p 400.90p 206653
22/05/2017 399.00p 401.80p 399.00p 401.00p 327773
19/05/2017 400.70p 402.80p 397.00p 399.00p 185230
18/05/2017 397.50p 399.90p 393.70p 398.50p 271349
17/05/2017 399.00p 402.20p 396.83p 398.60p 301842
16/05/2017 400.00p 401.10p 399.52p 400.90p 249807
15/05/2017 398.50p 402.40p 396.40p 396.40p 218329
12/05/2017 399.80p 400.90p 397.48p 400.00p 216090
11/05/2017 402.00p 402.50p 397.59p 399.30p 262000
10/05/2017 398.80p 400.50p 397.40p 400.00p 293342
09/05/2017 396.60p 398.50p 394.27p 397.40p 230589
08/05/2017 393.00p 394.74p 392.10p 393.50p 203651
05/05/2017 390.50p 393.00p 390.50p 393.00p 326204
04/05/2017 391.60p 394.00p 389.94p 390.90p 226258
03/05/2017 392.00p 393.20p 387.65p 392.40p 311454
02/05/2017 389.50p 393.55p 389.50p 392.00p 324399
28/04/2017 390.10p 394.00p 388.50p 390.00p 285619
27/04/2017 389.00p 391.50p 388.00p 390.10p 204035
26/04/2017 391.20p 392.00p 390.15p 390.40p 381350
25/04/2017 392.20p 393.50p 389.97p 391.00p 506514
24/04/2017 386.00p 392.70p 386.00p 390.40p 365961
21/04/2017 383.50p 385.60p 383.50p 384.00p 311040
20/04/2017 384.90p 384.90p 382.00p 383.90p 277549
19/04/2017 383.20p 384.00p 378.40p 382.50p 490935
18/04/2017 384.30p 384.33p 377.43p 380.00p 344804
13/04/2017 382.80p 384.90p 380.49p 384.80p 377939
12/04/2017 383.60p 391.66p 381.10p 384.00p 416349
11/04/2017 382.20p 384.80p 380.50p 381.50p 519997
10/04/2017 378.30p 382.48p 375.60p 380.70p 406954
07/04/2017 377.00p 380.70p 375.11p 379.00p 1156625
06/04/2017 376.20p 379.50p 374.26p 377.70p 572865
05/04/2017 380.70p 380.70p 375.90p 378.50p 370018
04/04/2017 375.50p 379.69p 375.40p 377.50p 431448
03/04/2017 377.80p 379.02p 375.00p 376.00p 377113
31/03/2017 379.30p 379.30p 374.90p 375.80p 366113
30/03/2017 378.30p 379.75p 375.64p 377.50p 406927
29/03/2017 377.00p 378.60p 374.42p 376.50p 332789
28/03/2017 376.00p 377.70p 374.61p 375.60p 479017
27/03/2017 374.00p 378.00p 374.00p 375.00p 247783
24/03/2017 378.90p 378.90p 375.00p 376.60p 222996
23/03/2017 375.20p 378.89p 373.43p 375.20p 242917
22/03/2017 377.00p 377.10p 373.00p 375.00p 963011
21/03/2017 381.00p 382.00p 377.00p 377.00p 330110
20/03/2017 379.00p 385.00p 374.38p 380.50p 573750
17/03/2017 379.70p 380.90p 377.62p 380.00p 390381
16/03/2017 378.10p 381.90p 375.66p 379.20p 474465
15/03/2017 374.00p 378.39p 374.00p 377.00p 511983
14/03/2017 374.50p 377.20p 373.42p 375.50p 288283
13/03/2017 375.90p 376.90p 374.25p 375.20p 358251
10/03/2017 374.70p 375.60p 371.10p 373.70p 299580
09/03/2017 370.90p 372.66p 369.42p 371.00p 360711
08/03/2017 374.90p 375.30p 370.38p 374.10p 280511
07/03/2017 373.90p 374.90p 370.43p 373.10p 537433
06/03/2017 374.40p 375.00p 369.06p 372.50p 463246
03/03/2017 372.00p 375.11p 371.70p 373.60p 397109
02/03/2017 374.80p 375.00p 369.00p 373.00p 333624
01/03/2017 370.00p 373.10p 368.00p 372.00p 434315
28/02/2017 369.20p 370.40p 367.00p 368.60p 431537
27/02/2017 372.00p 372.00p 367.70p 369.00p 358086
24/02/2017 367.30p 370.83p 366.18p 368.50p 264144
23/02/2017 366.30p 368.70p 365.48p 366.70p 349602
22/02/2017 364.10p 368.85p 364.10p 366.50p 441643
21/02/2017 367.60p 367.60p 365.30p 366.00p 321001
20/02/2017 368.00p 368.40p 360.80p 364.90p 306592
17/02/2017 368.00p 368.00p 362.00p 365.90p 255473
16/02/2017 371.90p 372.00p 363.50p 364.60p 444151
15/02/2017 371.20p 372.58p 369.00p 370.00p 291081
14/02/2017 371.50p 371.70p 368.68p 369.90p 282693
13/02/2017 369.70p 372.00p 369.05p 371.10p 298074
10/02/2017 365.60p 370.00p 365.53p 368.50p 261006
09/02/2017 361.00p 366.00p 361.00p 364.70p 346108
08/02/2017 363.90p 363.90p 361.21p 363.20p 348729
07/02/2017 360.50p 363.10p 360.07p 361.50p 266508
06/02/2017 361.00p 361.40p 357.13p 360.10p 223179
03/02/2017 359.50p 360.70p 355.83p 359.00p 271336
02/02/2017 356.50p 358.92p 350.50p 357.50p 285367
01/02/2017 362.00p 362.00p 355.50p 356.60p 280789
31/01/2017 358.10p 360.00p 355.10p 356.00p 264277
30/01/2017 360.00p 362.26p 354.75p 357.60p 350655
27/01/2017 363.00p 365.00p 361.10p 361.70p 283820
26/01/2017 363.50p 365.42p 360.50p 362.70p 354206
25/01/2017 363.10p 365.40p 362.10p 363.80p 297780
24/01/2017 361.70p 363.96p 360.70p 362.00p 291334
23/01/2017 360.40p 364.00p 359.40p 362.00p 297488
20/01/2017 361.30p 365.53p 357.30p 362.00p 335596
19/01/2017 364.30p 365.30p 361.00p 362.00p 195049
18/01/2017 362.50p 367.00p 361.80p 363.00p 260613
17/01/2017 368.00p 369.80p 361.00p 363.00p 474049
16/01/2017 372.00p 372.71p 368.00p 369.00p 330733
13/01/2017 372.90p 375.00p 370.60p 371.30p 304717
12/01/2017 374.80p 374.80p 366.00p 371.50p 183972
11/01/2017 374.70p 375.50p 372.61p 374.00p 324131
10/01/2017 371.00p 375.84p 369.28p 372.50p 329610
09/01/2017 369.10p 373.67p 369.00p 371.20p 405177
06/01/2017 373.40p 373.40p 368.00p 370.50p 307158
05/01/2017 372.00p 373.40p 368.85p 369.90p 242552
04/01/2017 369.60p 372.72p 364.54p 370.10p 271149
03/01/2017 371.10p 373.57p 367.42p 371.30p 221658
30/12/2016 368.60p 371.00p 368.00p 368.90p 186633
29/12/2016 369.00p 370.63p 367.00p 368.80p 191775
28/12/2016 364.00p 371.00p 364.00p 368.60p 359209
23/12/2016 362.10p 364.00p 360.00p 363.00p 77311
22/12/2016 360.40p 362.89p 358.74p 360.90p 191062
21/12/2016 360.70p 363.84p 355.00p 360.30p 296716
20/12/2016 361.00p 361.00p 354.62p 358.60p 204857
19/12/2016 358.90p 360.60p 357.00p 358.20p 158909
16/12/2016 356.60p 357.38p 353.00p 356.00p 358333
15/12/2016 356.20p 357.80p 353.10p 355.00p 384265
14/12/2016 355.80p 357.59p 354.00p 355.50p 225480
13/12/2016 353.60p 357.30p 353.50p 356.50p 314344
12/12/2016 360.00p 361.20p 352.85p 355.00p 190900
09/12/2016 361.20p 361.20p 355.00p 358.60p 147700
08/12/2016 361.40p 362.90p 357.50p 359.00p 253527
07/12/2016 358.50p 362.90p 358.40p 361.50p 215420
06/12/2016 354.00p 358.50p 353.19p 357.00p 170606
05/12/2016 356.40p 359.40p 353.50p 355.00p 231776
02/12/2016 353.50p 357.00p 351.00p 355.00p 157029
01/12/2016 360.00p 361.10p 353.50p 355.00p 228937

*Close Price adjusted for both dividends and splits