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
17/02/2016 377.70p 387.00p 371.81p 383.80p 218642
16/02/2016 378.00p 382.00p 371.20p 371.20p 207381
15/02/2016 378.00p 382.00p 376.00p 378.20p 329014
12/02/2016 360.00p 371.50p 360.00p 369.70p 259462
11/02/2016 370.00p 373.00p 358.00p 363.80p 268795
10/02/2016 369.00p 373.30p 366.00p 368.00p 189335
09/02/2016 367.60p 373.00p 365.50p 368.00p 275717
08/02/2016 379.00p 382.24p 366.00p 371.90p 310449
05/02/2016 383.00p 387.40p 379.10p 379.50p 116342
04/02/2016 385.00p 386.80p 377.00p 383.00p 238413
03/02/2016 389.30p 390.40p 376.10p 376.90p 264714
02/02/2016 395.80p 398.56p 386.00p 388.20p 178623
01/02/2016 402.00p 402.00p 395.80p 395.80p 231477
29/01/2016 393.40p 400.00p 392.25p 397.30p 179967
28/01/2016 395.50p 395.50p 386.00p 389.20p 238735
27/01/2016 386.20p 393.20p 385.00p 391.70p 236539
26/01/2016 380.10p 389.50p 379.40p 388.30p 178663
25/01/2016 390.60p 392.00p 384.80p 387.80p 203909
22/01/2016 387.50p 392.90p 384.50p 389.00p 176984
21/01/2016 378.60p 380.40p 373.66p 380.00p 292600
20/01/2016 382.00p 384.98p 372.00p 372.00p 309712
19/01/2016 397.70p 397.70p 390.00p 391.40p 209368
18/01/2016 392.70p 393.32p 386.10p 386.60p 266448
15/01/2016 402.60p 403.00p 390.38p 392.50p 199537
14/01/2016 398.10p 405.50p 397.29p 400.70p 259891
13/01/2016 405.60p 413.00p 405.60p 407.00p 199488
12/01/2016 404.30p 409.50p 401.00p 404.60p 207047
11/01/2016 401.20p 403.32p 398.90p 402.50p 175525
08/01/2016 402.60p 404.20p 401.02p 402.20p 194387
07/01/2016 397.00p 402.20p 395.10p 401.00p 214992
06/01/2016 406.00p 407.33p 402.20p 406.00p 174614
05/01/2016 407.10p 410.73p 405.00p 410.00p 130855
04/01/2016 410.20p 414.38p 404.00p 404.00p 158961
31/12/2015 416.00p 419.00p 415.60p 415.60p 76396
30/12/2015 418.40p 419.00p 416.00p 418.90p 61337
29/12/2015 415.10p 419.42p 415.10p 419.00p 198353
24/12/2015 416.10p 417.20p 414.76p 417.00p 29253
23/12/2015 414.00p 417.03p 411.65p 417.00p 120144
22/12/2015 410.70p 412.55p 407.23p 408.50p 147548
21/12/2015 411.00p 412.00p 406.00p 406.00p 185490
18/12/2015 409.00p 413.57p 408.00p 408.00p 243746
17/12/2015 412.00p 417.80p 412.00p 415.90p 117322
16/12/2015 407.90p 409.51p 405.67p 407.50p 151866
15/12/2015 398.10p 409.75p 398.10p 407.80p 255484
14/12/2015 400.90p 402.66p 397.17p 398.00p 188057
11/12/2015 403.00p 408.00p 399.50p 400.50p 241703
10/12/2015 408.00p 410.00p 404.40p 407.00p 233451
09/12/2015 413.10p 413.10p 408.00p 408.20p 152846
08/12/2015 414.40p 414.40p 410.20p 412.00p 224437
07/12/2015 414.50p 416.60p 413.10p 414.80p 111095
04/12/2015 413.00p 414.48p 411.00p 412.50p 146683
03/12/2015 418.80p 420.00p 413.00p 413.00p 155379
02/12/2015 418.40p 424.50p 418.10p 423.50p 165573
01/12/2015 416.10p 424.00p 416.10p 421.60p 124949
30/11/2015 418.40p 421.00p 416.00p 417.50p 273441
27/11/2015 418.00p 421.00p 416.00p 417.00p 122935
26/11/2015 417.40p 419.31p 415.00p 419.00p 135856
25/11/2015 416.50p 417.83p 414.00p 417.50p 98815
24/11/2015 415.20p 417.05p 411.10p 414.00p 133507
23/11/2015 414.40p 419.29p 413.00p 416.60p 299770
20/11/2015 418.50p 419.00p 415.00p 416.50p 138823
19/11/2015 413.00p 418.50p 413.00p 415.00p 179832
18/11/2015 413.90p 416.10p 411.00p 413.50p 106391
17/11/2015 410.80p 414.95p 409.34p 413.00p 185632
16/11/2015 402.30p 406.78p 400.00p 403.80p 240772
13/11/2015 407.00p 407.10p 400.00p 402.00p 250579
12/11/2015 408.30p 412.60p 406.10p 406.90p 134106
11/11/2015 410.90p 412.52p 409.80p 410.80p 120026
10/11/2015 412.30p 413.78p 408.76p 410.40p 117020
09/11/2015 411.30p 416.20p 410.40p 410.40p 162570
06/11/2015 413.00p 415.90p 412.30p 415.50p 103614
05/11/2015 419.00p 419.00p 411.10p 415.00p 128181
04/11/2015 419.70p 420.00p 416.00p 417.40p 137881
03/11/2015 415.90p 417.00p 412.50p 415.00p 124276
02/11/2015 412.90p 414.87p 410.89p 412.00p 217654
30/10/2015 415.80p 419.00p 412.00p 413.00p 117459
29/10/2015 418.50p 418.50p 412.50p 416.00p 135648
28/10/2015 413.70p 420.79p 413.70p 418.00p 168561
27/10/2015 415.70p 416.70p 413.71p 414.00p 138113
26/10/2015 420.80p 420.80p 414.50p 414.50p 161904
23/10/2015 414.00p 420.90p 413.10p 419.60p 206360
22/10/2015 409.10p 414.00p 408.00p 414.00p 114209
21/10/2015 410.50p 413.40p 408.00p 410.70p 129959
20/10/2015 408.50p 412.50p 408.50p 411.00p 79111
19/10/2015 412.00p 412.00p 407.88p 408.50p 182284
16/10/2015 408.10p 411.69p 406.39p 408.10p 115533
15/10/2015 408.50p 409.00p 406.50p 407.00p 127282
14/10/2015 403.30p 408.55p 403.30p 404.30p 104429
13/10/2015 411.90p 411.90p 405.30p 406.40p 174047
12/10/2015 411.00p 414.00p 407.00p 407.10p 160608
09/10/2015 414.00p 414.00p 409.67p 411.00p 122002
08/10/2015 412.50p 412.50p 405.10p 408.00p 165959
07/10/2015 417.50p 418.87p 409.00p 409.00p 155644
06/10/2015 415.90p 416.80p 412.03p 414.50p 138717
05/10/2015 415.00p 416.00p 410.50p 413.00p 151031
02/10/2015 407.10p 409.00p 400.09p 404.20p 148515
01/10/2015 410.00p 411.50p 403.80p 404.20p 170604
30/09/2015 402.00p 404.60p 400.50p 402.00p 175231
29/09/2015 395.70p 399.65p 393.00p 394.70p 149467
28/09/2015 403.90p 404.97p 397.42p 398.50p 127028
25/09/2015 401.80p 404.50p 397.90p 403.20p 128806
24/09/2015 403.70p 404.90p 394.60p 395.70p 183024
23/09/2015 398.60p 404.43p 394.00p 400.70p 195214
22/09/2015 403.00p 407.45p 392.10p 397.70p 218218
21/09/2015 406.90p 407.70p 404.00p 405.40p 120940
18/09/2015 410.80p 410.80p 401.10p 404.00p 315889
17/09/2015 408.40p 410.72p 406.00p 406.00p 168258
16/09/2015 410.00p 411.40p 406.70p 409.90p 137494
15/09/2015 403.00p 408.80p 400.80p 405.90p 292709
14/09/2015 407.90p 411.25p 405.00p 406.10p 125520
11/09/2015 406.80p 410.24p 405.57p 409.00p 61488
10/09/2015 406.30p 411.00p 405.39p 408.00p 199784
09/09/2015 410.90p 412.60p 408.00p 410.00p 195686
08/09/2015 402.20p 406.29p 400.67p 403.10p 161771
07/09/2015 396.60p 402.17p 396.60p 398.90p 91203
04/09/2015 399.20p 402.00p 396.00p 397.50p 95338
03/09/2015 399.80p 405.00p 399.80p 405.00p 146600
02/09/2015 402.30p 405.40p 397.00p 400.00p 145964
01/09/2015 404.30p 406.38p 396.00p 400.30p 246719
28/08/2015 405.40p 411.80p 404.10p 411.50p 186220
27/08/2015 403.40p 405.90p 400.24p 405.00p 242690
26/08/2015 395.90p 401.00p 393.30p 397.10p 206702
25/08/2015 391.90p 404.30p 390.30p 400.00p 528105
24/08/2015 396.00p 396.10p 382.40p 388.00p 571128
21/08/2015 409.00p 412.11p 404.10p 404.70p 230821
20/08/2015 415.50p 415.50p 412.60p 413.50p 213703
19/08/2015 416.00p 418.50p 414.10p 414.90p 179934
18/08/2015 418.50p 420.00p 416.80p 419.90p 211095
17/08/2015 418.00p 420.67p 417.00p 417.50p 88845
14/08/2015 419.50p 420.88p 417.32p 418.00p 181820
13/08/2015 420.00p 421.40p 418.00p 419.00p 143824
12/08/2015 418.60p 419.36p 414.10p 416.00p 218809
11/08/2015 423.50p 425.35p 422.50p 423.10p 114197
10/08/2015 425.70p 426.51p 423.00p 424.00p 205024
07/08/2015 423.60p 426.00p 422.00p 424.40p 194733
06/08/2015 422.70p 425.99p 420.30p 423.60p 173076
05/08/2015 421.50p 423.40p 419.35p 422.50p 101566
04/08/2015 419.00p 422.00p 417.72p 419.10p 204088
03/08/2015 421.00p 422.40p 419.00p 419.90p 117074
31/07/2015 423.00p 423.00p 419.98p 422.80p 76163
30/07/2015 418.40p 422.26p 417.60p 420.10p 155761
29/07/2015 419.30p 420.87p 417.50p 418.50p 121742
28/07/2015 418.10p 420.70p 417.00p 417.80p 224874
27/07/2015 417.20p 419.00p 415.50p 415.80p 141321
24/07/2015 421.80p 424.90p 419.50p 420.00p 134490
23/07/2015 424.00p 425.40p 421.60p 422.50p 127872
22/07/2015 424.00p 426.30p 418.89p 420.60p 168051
21/07/2015 427.80p 430.88p 424.48p 428.20p 280356
20/07/2015 427.90p 431.00p 425.62p 428.10p 285454
17/07/2015 426.50p 428.50p 424.98p 428.50p 170970
16/07/2015 424.00p 428.00p 424.00p 427.00p 197651
15/07/2015 422.20p 424.00p 420.06p 423.00p 131743
14/07/2015 422.50p 423.30p 418.10p 423.00p 140500
13/07/2015 421.50p 423.30p 419.40p 422.40p 164978
10/07/2015 420.00p 421.11p 417.50p 419.50p 185834
09/07/2015 411.00p 416.20p 410.98p 414.10p 200547
08/07/2015 408.00p 414.18p 408.00p 410.70p 255047
07/07/2015 414.50p 414.50p 408.00p 408.00p 128645
06/07/2015 411.50p 415.00p 409.00p 413.60p 178052
03/07/2015 415.20p 417.81p 412.60p 416.00p 129592
02/07/2015 412.00p 418.50p 412.00p 418.50p 167372
01/07/2015 412.00p 417.50p 411.21p 412.60p 210546
30/06/2015 411.40p 415.30p 408.87p 412.60p 234324
29/06/2015 409.50p 417.00p 406.87p 412.10p 259377
26/06/2015 420.50p 420.50p 416.15p 417.20p 103578
25/06/2015 421.60p 422.50p 420.00p 421.50p 110774
24/06/2015 424.90p 425.10p 420.57p 422.00p 133816
23/06/2015 421.40p 426.90p 420.27p 422.00p 220339
22/06/2015 414.50p 419.98p 414.50p 418.00p 299160
19/06/2015 413.50p 415.50p 412.00p 415.50p 277342
18/06/2015 411.70p 414.40p 410.52p 414.00p 179777
17/06/2015 415.20p 417.00p 411.04p 414.20p 146159
16/06/2015 414.50p 416.10p 412.17p 414.20p 178233
15/06/2015 419.30p 419.90p 414.50p 416.30p 174540
12/06/2015 416.00p 420.40p 415.58p 418.70p 134171
11/06/2015 420.00p 421.59p 415.60p 419.50p 162229
10/06/2015 412.20p 418.50p 411.84p 417.20p 251976
09/06/2015 415.00p 415.00p 410.10p 411.10p 216626
08/06/2015 416.00p 416.81p 412.00p 414.50p 162999
05/06/2015 414.60p 417.00p 413.00p 415.00p 242614
04/06/2015 422.90p 424.20p 414.30p 418.00p 260201
03/06/2015 423.30p 429.90p 423.30p 428.10p 292854
02/06/2015 423.70p 426.90p 420.90p 425.50p 263297
01/06/2015 426.20p 427.20p 422.63p 425.60p 161496
29/05/2015 426.00p 426.70p 422.00p 422.50p 300423
28/05/2015 422.40p 426.00p 421.60p 423.70p 171360
27/05/2015 418.80p 424.00p 418.30p 422.90p 189650
26/05/2015 422.50p 423.49p 418.30p 418.30p 268161
22/05/2015 423.00p 423.49p 421.23p 422.50p 187570
21/05/2015 421.50p 422.90p 420.20p 420.20p 169588
20/05/2015 421.50p 421.50p 419.70p 421.00p 171896
19/05/2015 420.90p 421.50p 418.02p 421.40p 187733
18/05/2015 421.00p 421.00p 417.10p 420.00p 158612
15/05/2015 414.80p 420.00p 414.80p 420.00p 281262
14/05/2015 412.80p 417.90p 409.90p 417.90p 294352
13/05/2015 413.50p 416.80p 413.50p 416.00p 190008
12/05/2015 414.70p 416.00p 410.94p 416.00p 215384
11/05/2015 415.00p 416.90p 413.60p 416.80p 314474
08/05/2015 406.90p 414.90p 405.32p 414.90p 598309
07/05/2015 397.60p 399.80p 393.70p 398.50p 335885

*Close Price adjusted for both dividends and splits