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
30/11/2016 364.00p 364.00p 361.10p 361.50p 175776
29/11/2016 366.00p 367.42p 362.42p 364.00p 228616
28/11/2016 367.10p 368.14p 364.60p 364.90p 162844
25/11/2016 370.00p 370.00p 366.00p 369.40p 115260
24/11/2016 370.00p 370.00p 363.62p 368.50p 176016
23/11/2016 373.00p 373.48p 367.20p 369.40p 172948
22/11/2016 373.30p 374.90p 369.64p 370.50p 268748
21/11/2016 370.00p 372.80p 366.48p 369.50p 220053
18/11/2016 371.60p 373.00p 367.59p 370.00p 123046
17/11/2016 371.90p 372.80p 366.00p 369.00p 322660
16/11/2016 370.10p 373.60p 365.00p 368.50p 239595
15/11/2016 368.60p 372.50p 368.35p 370.00p 346401
14/11/2016 368.00p 369.80p 364.59p 367.50p 251831
11/11/2016 361.50p 365.00p 356.10p 365.00p 249674
10/11/2016 370.50p 373.50p 361.92p 363.50p 424260
09/11/2016 352.00p 367.70p 351.50p 366.90p 306341
08/11/2016 364.80p 364.80p 357.00p 362.50p 129642
07/11/2016 357.20p 365.00p 357.10p 362.00p 258451
04/11/2016 358.40p 358.40p 350.00p 355.00p 398325
03/11/2016 356.00p 360.50p 355.43p 357.00p 288512
02/11/2016 360.00p 361.70p 356.50p 356.70p 311421
01/11/2016 364.50p 368.00p 361.50p 362.20p 299041
31/10/2016 364.60p 368.00p 361.00p 364.00p 328773
28/10/2016 364.80p 369.20p 360.00p 367.50p 277755
27/10/2016 366.20p 368.02p 361.50p 365.00p 470398
26/10/2016 373.00p 374.90p 365.50p 367.40p 328481
25/10/2016 373.50p 375.00p 372.08p 373.00p 228520
24/10/2016 373.30p 375.90p 371.00p 371.80p 367385
21/10/2016 370.00p 373.93p 368.20p 371.00p 310258
20/10/2016 369.50p 370.00p 366.70p 369.00p 376233
19/10/2016 366.30p 369.00p 365.50p 369.00p 480098
18/10/2016 366.60p 369.90p 364.38p 367.40p 443845
17/10/2016 371.20p 372.00p 366.00p 366.00p 292582
14/10/2016 370.00p 370.86p 365.20p 369.10p 229339
13/10/2016 372.00p 373.00p 365.00p 368.00p 383962
12/10/2016 374.50p 378.00p 373.15p 374.00p 209902
11/10/2016 374.30p 377.46p 374.30p 376.10p 385786
10/10/2016 376.00p 377.06p 373.50p 374.30p 507342
07/10/2016 379.00p 380.41p 375.20p 375.90p 339169
06/10/2016 382.90p 386.00p 379.00p 379.00p 359856
05/10/2016 390.00p 390.50p 382.80p 383.00p 314326
04/10/2016 388.40p 396.70p 386.40p 387.50p 520967
03/10/2016 383.70p 388.50p 381.40p 386.20p 434094
30/09/2016 381.50p 388.00p 379.00p 384.50p 298496
29/09/2016 388.00p 388.00p 384.95p 385.50p 225872
28/09/2016 381.90p 383.90p 380.09p 382.10p 400943
27/09/2016 383.00p 387.00p 379.35p 380.40p 170743
26/09/2016 392.50p 392.50p 380.00p 382.60p 314745
23/09/2016 388.50p 389.10p 384.36p 386.50p 200831
22/09/2016 387.30p 388.48p 384.90p 387.80p 306597
21/09/2016 388.00p 391.30p 385.00p 386.80p 248242
20/09/2016 390.20p 391.90p 385.80p 388.00p 240937
19/09/2016 390.90p 392.00p 382.70p 388.70p 196355
16/09/2016 384.50p 390.00p 383.60p 386.80p 483518
15/09/2016 380.00p 385.60p 378.99p 384.30p 234277
14/09/2016 383.10p 388.00p 379.50p 381.00p 242753
13/09/2016 382.50p 385.70p 381.90p 382.00p 175660
12/09/2016 386.40p 386.40p 380.10p 382.60p 407159
09/09/2016 393.00p 393.00p 383.50p 387.00p 150201
08/09/2016 391.50p 391.95p 386.00p 389.50p 141153
07/09/2016 387.00p 392.00p 387.00p 389.50p 111638
06/09/2016 391.90p 393.30p 386.50p 391.00p 205472
05/09/2016 395.50p 396.50p 388.75p 391.90p 139569
02/09/2016 385.70p 397.50p 381.31p 387.30p 288069
01/09/2016 379.00p 384.90p 378.58p 382.90p 341827
31/08/2016 381.50p 383.00p 378.50p 381.00p 270026
30/08/2016 380.80p 385.50p 377.50p 381.30p 206489
26/08/2016 379.00p 383.80p 377.40p 381.20p 131093
25/08/2016 380.20p 380.20p 376.01p 379.00p 219903
24/08/2016 383.90p 383.90p 379.57p 381.60p 108962
23/08/2016 383.00p 384.40p 380.03p 382.00p 240633
22/08/2016 380.40p 383.94p 376.20p 380.00p 189422
19/08/2016 386.00p 386.00p 380.50p 382.50p 207365
18/08/2016 384.00p 386.23p 381.60p 384.90p 184240
17/08/2016 385.10p 387.90p 381.72p 384.30p 138992
16/08/2016 390.70p 393.00p 384.10p 385.10p 244644
15/08/2016 391.80p 393.50p 389.90p 389.90p 106348
12/08/2016 390.10p 393.68p 388.36p 390.00p 113847
11/08/2016 383.30p 390.90p 382.70p 389.30p 192546
10/08/2016 385.20p 386.55p 382.10p 382.10p 164046
09/08/2016 385.10p 385.93p 384.00p 384.50p 225799
08/08/2016 387.00p 387.70p 384.00p 384.00p 272910
05/08/2016 388.50p 389.50p 381.14p 383.60p 216060
04/08/2016 381.40p 386.80p 376.47p 385.40p 262445
03/08/2016 382.10p 382.73p 376.50p 379.30p 200380
02/08/2016 385.20p 385.20p 378.63p 380.50p 234864
01/08/2016 392.00p 392.94p 384.85p 385.80p 238565
29/07/2016 387.00p 389.92p 384.43p 389.50p 215303
28/07/2016 387.00p 392.00p 385.26p 389.50p 177794
27/07/2016 384.00p 391.90p 384.00p 386.80p 253490
26/07/2016 384.80p 388.00p 380.74p 385.00p 273211
25/07/2016 382.00p 387.90p 380.40p 382.40p 360288
22/07/2016 381.00p 382.91p 375.00p 380.10p 227247
21/07/2016 376.50p 380.30p 373.80p 379.00p 244316
20/07/2016 380.00p 383.60p 377.00p 378.30p 234805
19/07/2016 376.00p 380.00p 375.70p 376.00p 228116
18/07/2016 375.00p 378.90p 372.72p 377.50p 222977
15/07/2016 371.60p 373.90p 366.80p 370.80p 274487
14/07/2016 378.70p 382.70p 367.10p 373.90p 286094
13/07/2016 375.30p 379.00p 372.50p 376.30p 376702
12/07/2016 372.30p 380.79p 372.30p 376.00p 371898
11/07/2016 365.00p 376.80p 364.00p 375.00p 344302
08/07/2016 357.50p 364.90p 357.50p 363.20p 368868
07/07/2016 362.70p 371.97p 354.22p 361.20p 300821
06/07/2016 363.00p 363.00p 354.00p 359.50p 346093
05/07/2016 364.00p 364.90p 354.18p 357.70p 466464
04/07/2016 369.70p 372.85p 357.00p 359.40p 373871
01/07/2016 367.00p 373.38p 362.00p 370.60p 362937
30/06/2016 360.00p 365.80p 356.40p 361.90p 286313
29/06/2016 354.40p 361.00p 353.53p 358.80p 291259
28/06/2016 342.10p 353.60p 335.75p 348.40p 452304
27/06/2016 361.10p 363.70p 330.00p 332.00p 685869
24/06/2016 355.00p 369.90p 344.67p 364.00p 630682
23/06/2016 375.80p 381.70p 375.20p 379.50p 373301
22/06/2016 371.90p 374.90p 368.88p 374.90p 379755
21/06/2016 365.50p 372.50p 365.20p 372.50p 249635
20/06/2016 369.00p 369.80p 364.97p 368.60p 300637
17/06/2016 353.50p 359.90p 353.10p 358.00p 405712
16/06/2016 353.50p 353.50p 349.66p 352.30p 451051
15/06/2016 358.90p 358.90p 352.90p 355.80p 346032
14/06/2016 362.60p 364.10p 353.00p 354.70p 414974
13/06/2016 367.10p 370.40p 364.60p 366.00p 270169
10/06/2016 373.90p 376.00p 369.93p 372.00p 283625
09/06/2016 374.80p 376.60p 373.00p 376.60p 168815
08/06/2016 382.50p 382.50p 379.00p 379.50p 254353
07/06/2016 381.50p 384.50p 379.00p 380.00p 235064
06/06/2016 377.30p 381.50p 376.90p 379.30p 357420
03/06/2016 377.90p 380.05p 373.60p 376.00p 217593
02/06/2016 376.00p 379.50p 373.70p 375.80p 250344
01/06/2016 375.70p 379.10p 373.80p 376.10p 201921
31/05/2016 382.60p 383.30p 378.20p 378.20p 171419
27/05/2016 381.10p 382.90p 378.72p 379.90p 159592
26/05/2016 380.80p 383.16p 378.55p 379.50p 223092
25/05/2016 378.20p 382.40p 378.20p 381.50p 127775
24/05/2016 377.20p 378.34p 370.89p 378.00p 386319
23/05/2016 372.70p 376.00p 370.11p 373.00p 351356
20/05/2016 374.00p 377.00p 370.40p 373.00p 224353
19/05/2016 372.40p 372.57p 370.00p 371.40p 210510
18/05/2016 373.70p 375.00p 370.00p 373.50p 235207
17/05/2016 376.50p 376.50p 372.00p 374.00p 207641
16/05/2016 375.30p 375.80p 371.50p 371.60p 213520
13/05/2016 374.10p 375.90p 371.61p 375.30p 192318
12/05/2016 373.50p 380.00p 372.30p 374.00p 189792
11/05/2016 375.20p 377.00p 373.10p 374.50p 196194
10/05/2016 376.80p 378.00p 372.50p 374.50p 256772
09/05/2016 376.60p 378.11p 372.70p 373.30p 240187
06/05/2016 374.10p 378.80p 372.00p 374.50p 235233
05/05/2016 377.90p 380.00p 373.00p 374.40p 346878
04/05/2016 376.10p 378.93p 372.50p 373.50p 206218
03/05/2016 386.40p 386.40p 376.60p 378.00p 248873
29/04/2016 383.20p 386.90p 380.40p 382.70p 286486
28/04/2016 383.80p 389.00p 380.20p 388.00p 257708
27/04/2016 380.30p 387.20p 378.41p 387.10p 443164
26/04/2016 376.80p 380.70p 373.90p 379.00p 320642
25/04/2016 372.90p 376.40p 371.60p 375.70p 307986
22/04/2016 373.00p 376.60p 372.00p 373.00p 199538
21/04/2016 380.40p 380.80p 372.40p 375.50p 306861
20/04/2016 380.70p 382.91p 377.20p 379.90p 289617
19/04/2016 382.80p 386.70p 379.00p 381.90p 220996
18/04/2016 381.40p 382.00p 376.16p 378.40p 219238
15/04/2016 381.00p 386.00p 380.00p 380.00p 256923
14/04/2016 382.30p 383.80p 380.00p 381.00p 246614
13/04/2016 383.40p 386.00p 380.00p 381.00p 375964
12/04/2016 377.50p 382.40p 374.00p 376.50p 446868
11/04/2016 377.10p 380.80p 377.00p 378.50p 249060
08/04/2016 376.20p 380.82p 375.75p 378.10p 200264
07/04/2016 376.60p 378.86p 374.10p 375.00p 218036
06/04/2016 370.50p 377.30p 369.67p 375.50p 327478
05/04/2016 374.50p 374.50p 365.26p 369.00p 340134
04/04/2016 372.50p 376.48p 369.10p 372.20p 387041
01/04/2016 371.90p 374.45p 370.00p 373.50p 261998
31/03/2016 376.90p 377.60p 372.12p 375.60p 357337
30/03/2016 375.00p 379.00p 372.94p 377.00p 323739
29/03/2016 372.50p 377.00p 368.19p 371.50p 486720
24/03/2016 372.40p 374.80p 369.92p 371.50p 411445
23/03/2016 379.20p 379.20p 373.20p 375.90p 329290
22/03/2016 374.30p 378.67p 372.34p 374.50p 383075
21/03/2016 378.00p 380.00p 374.32p 377.00p 221596
18/03/2016 379.80p 381.50p 376.00p 376.00p 490154
17/03/2016 381.40p 382.60p 375.25p 378.00p 335623
16/03/2016 379.00p 379.00p 374.96p 376.50p 434033
15/03/2016 377.00p 379.90p 374.30p 377.00p 305736
14/03/2016 381.00p 383.00p 376.11p 377.60p 363657
11/03/2016 378.00p 382.60p 378.00p 378.50p 203178
10/03/2016 378.60p 385.50p 374.00p 374.00p 284581
09/03/2016 383.00p 386.12p 380.00p 380.00p 250443
08/03/2016 386.00p 388.40p 380.00p 380.00p 272908
07/03/2016 394.30p 394.40p 387.03p 387.30p 206731
04/03/2016 390.70p 395.10p 388.89p 390.90p 169656
03/03/2016 388.60p 392.60p 386.37p 387.50p 240271
02/03/2016 397.00p 397.40p 388.60p 389.00p 135547
01/03/2016 391.20p 394.25p 386.70p 390.00p 177526
29/02/2016 384.00p 390.20p 384.00p 386.00p 187097
26/02/2016 386.10p 390.71p 384.76p 388.00p 124343
25/02/2016 380.00p 385.12p 380.00p 383.00p 204810
24/02/2016 377.00p 380.00p 370.60p 374.40p 206922
23/02/2016 386.30p 388.57p 376.40p 380.80p 249048
22/02/2016 386.40p 389.70p 384.60p 389.00p 161258
19/02/2016 385.80p 386.09p 380.00p 380.20p 67902
18/02/2016 384.40p 386.45p 380.00p 380.00p 159310

*Close Price adjusted for both dividends and splits