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
06/05/2015 401.20p 401.40p 397.90p 399.00p 171934
05/05/2015 398.70p 403.50p 398.00p 398.70p 385125
01/05/2015 397.50p 399.00p 395.65p 397.60p 129563
30/04/2015 400.60p 401.68p 396.50p 397.30p 290558
29/04/2015 406.50p 408.00p 398.40p 398.40p 372410
28/04/2015 410.00p 412.90p 403.30p 405.20p 343126
27/04/2015 412.50p 415.48p 410.21p 411.00p 238556
24/04/2015 411.80p 415.25p 410.46p 411.80p 249740
23/04/2015 411.90p 412.28p 409.50p 411.20p 289218
22/04/2015 415.00p 415.00p 408.50p 410.80p 216009
21/04/2015 413.80p 415.00p 410.86p 412.00p 182431
20/04/2015 413.90p 415.86p 410.28p 412.50p 307695
17/04/2015 416.00p 417.90p 410.20p 410.80p 160887
16/04/2015 417.10p 419.13p 416.10p 416.10p 165419
15/04/2015 416.00p 418.00p 412.60p 418.00p 224676
14/04/2015 412.20p 415.85p 412.10p 415.00p 201053
13/04/2015 417.00p 418.34p 414.10p 416.00p 194000
10/04/2015 414.90p 417.70p 414.06p 417.00p 253021
09/04/2015 409.10p 413.90p 407.50p 413.40p 300262
08/04/2015 413.00p 414.00p 406.60p 407.60p 249469
07/04/2015 407.00p 412.00p 405.42p 411.50p 225429
02/04/2015 404.90p 406.15p 403.00p 406.00p 197517
01/04/2015 397.90p 404.90p 397.40p 403.00p 408670
31/03/2015 405.00p 407.50p 398.50p 400.90p 360990
30/03/2015 407.00p 407.00p 403.56p 404.70p 275628
27/03/2015 404.00p 407.50p 402.75p 406.50p 366254
26/03/2015 404.00p 405.51p 401.76p 403.80p 239586
25/03/2015 410.80p 411.67p 406.70p 406.70p 196739
24/03/2015 410.70p 412.10p 408.41p 410.00p 187030
23/03/2015 413.00p 413.35p 407.89p 410.50p 353326
20/03/2015 411.20p 415.00p 407.93p 412.90p 343102
19/03/2015 410.20p 411.70p 408.00p 409.40p 215383
18/03/2015 401.10p 411.00p 401.10p 409.00p 273635
17/03/2015 404.00p 406.34p 402.98p 405.20p 224045
16/03/2015 402.00p 403.90p 399.46p 403.70p 243249
13/03/2015 400.90p 402.00p 398.98p 400.20p 183716
12/03/2015 395.10p 401.90p 394.35p 400.20p 243319
11/03/2015 400.70p 400.70p 396.10p 397.40p 255957
10/03/2015 402.90p 406.20p 395.90p 396.90p 274287
09/03/2015 406.00p 408.09p 403.00p 404.10p 318276
06/03/2015 407.30p 410.00p 406.50p 407.00p 199041
05/03/2015 408.00p 410.50p 405.60p 407.20p 124530
04/03/2015 404.90p 407.50p 404.65p 406.70p 202366
03/03/2015 408.70p 411.19p 406.00p 406.10p 242118
02/03/2015 407.10p 412.50p 407.10p 410.80p 192661
27/02/2015 407.70p 410.80p 407.70p 410.80p 145884
26/02/2015 407.90p 410.40p 407.82p 409.00p 163932
25/02/2015 409.00p 410.35p 406.90p 409.00p 186819
24/02/2015 405.30p 408.40p 404.72p 408.30p 151695
23/02/2015 404.00p 406.66p 400.80p 405.00p 224052
20/02/2015 399.50p 403.50p 399.50p 403.10p 158292
19/02/2015 399.60p 403.50p 399.60p 403.50p 162842
18/02/2015 403.00p 403.00p 400.00p 402.60p 212139
17/02/2015 400.00p 402.30p 399.89p 402.30p 233147
16/02/2015 401.00p 403.34p 400.00p 400.10p 213997
13/02/2015 403.40p 406.00p 401.10p 401.40p 268303
12/02/2015 394.40p 403.00p 394.40p 403.00p 247410
11/02/2015 393.30p 397.00p 393.00p 396.50p 202327
10/02/2015 393.00p 396.89p 389.17p 393.60p 386479
09/02/2015 390.10p 392.14p 388.50p 391.00p 151430
06/02/2015 390.30p 394.58p 390.30p 393.90p 241229
05/02/2015 392.00p 394.00p 390.10p 391.60p 132607
04/02/2015 400.00p 400.43p 392.50p 392.70p 155060
03/02/2015 397.00p 399.80p 394.19p 397.00p 144267
02/02/2015 393.70p 395.67p 392.50p 392.60p 132485
30/01/2015 396.30p 398.18p 393.10p 393.10p 202566
29/01/2015 396.30p 397.30p 394.41p 396.30p 144178
28/01/2015 397.50p 400.75p 395.14p 396.80p 200342
27/01/2015 402.90p 402.90p 399.00p 399.60p 172195
26/01/2015 399.00p 401.10p 398.40p 401.10p 209591
23/01/2015 400.00p 402.00p 399.05p 400.00p 208820
22/01/2015 399.40p 400.00p 396.10p 398.00p 191401
21/01/2015 396.30p 398.40p 394.81p 398.40p 234644
20/01/2015 396.90p 398.90p 393.80p 396.50p 240332
19/01/2015 393.50p 395.69p 392.00p 394.00p 206650
16/01/2015 394.20p 394.20p 388.50p 392.00p 206373
15/01/2015 396.40p 396.40p 387.40p 393.80p 322775
14/01/2015 393.00p 396.30p 388.86p 392.80p 202396
13/01/2015 397.40p 399.37p 395.37p 398.50p 177441
12/01/2015 397.40p 398.00p 393.40p 396.00p 256534
09/01/2015 397.00p 398.47p 394.20p 394.20p 209943
08/01/2015 394.00p 398.50p 392.87p 398.20p 234870
07/01/2015 390.90p 392.90p 389.65p 390.50p 189886
06/01/2015 393.90p 393.90p 386.50p 391.20p 313567
05/01/2015 395.50p 398.78p 391.10p 392.50p 285759
02/01/2015 399.00p 399.15p 396.47p 398.00p 141963
31/12/2014 399.00p 399.30p 397.85p 398.40p 102123
30/12/2014 401.00p 401.00p 396.10p 396.20p 148046
29/12/2014 400.20p 401.36p 399.00p 400.70p 123209
24/12/2014 401.70p 402.41p 400.10p 402.00p 76544
23/12/2014 401.50p 401.50p 398.73p 401.50p 128531
22/12/2014 398.00p 401.25p 396.89p 400.10p 139643
19/12/2014 396.00p 398.00p 394.48p 397.10p 316276
18/12/2014 387.80p 393.50p 387.60p 392.90p 315471
17/12/2014 385.00p 386.60p 382.97p 386.00p 125943
16/12/2014 383.50p 388.50p 378.20p 387.80p 658851
15/12/2014 388.90p 389.00p 381.30p 381.70p 265500
12/12/2014 393.60p 393.60p 387.00p 387.10p 360259
11/12/2014 397.50p 398.50p 392.50p 397.00p 280648
10/12/2014 399.50p 400.80p 397.50p 397.70p 294256
09/12/2014 396.50p 399.24p 395.50p 397.50p 204739
08/12/2014 403.60p 403.60p 401.50p 402.40p 127975
05/12/2014 402.90p 403.57p 400.90p 402.40p 136966
04/12/2014 398.70p 400.90p 398.50p 399.70p 200603
03/12/2014 403.00p 403.50p 400.70p 401.50p 148715
02/12/2014 400.50p 403.00p 398.64p 402.50p 219848
01/12/2014 399.50p 399.50p 397.00p 397.90p 173637
28/11/2014 399.20p 402.00p 397.55p 401.10p 230477
27/11/2014 398.70p 402.00p 397.20p 401.00p 271829
26/11/2014 397.00p 399.90p 397.00p 398.50p 162890
25/11/2014 395.00p 397.90p 393.50p 397.90p 139149
24/11/2014 393.90p 396.40p 392.63p 393.60p 164175
21/11/2014 391.50p 397.00p 391.50p 394.00p 156278
20/11/2014 391.00p 393.30p 391.00p 391.90p 178696
19/11/2014 392.00p 393.38p 391.23p 393.00p 139527
18/11/2014 391.50p 392.30p 389.66p 391.50p 150286
17/11/2014 386.60p 391.80p 386.60p 390.60p 281116
14/11/2014 389.80p 391.50p 387.60p 391.00p 187111
13/11/2014 390.70p 391.70p 386.00p 390.00p 225669
12/11/2014 389.90p 391.06p 386.00p 387.30p 272493
11/11/2014 393.40p 395.00p 389.00p 389.20p 238181
10/11/2014 392.60p 393.49p 390.11p 392.00p 281721
07/11/2014 389.40p 392.90p 387.20p 390.30p 217622
06/11/2014 391.50p 394.00p 388.75p 391.00p 269340
05/11/2014 389.00p 392.89p 387.10p 391.00p 221192
04/11/2014 387.00p 387.90p 384.80p 385.50p 112478
03/11/2014 388.50p 389.75p 385.10p 386.20p 163038
31/10/2014 386.70p 391.00p 385.58p 388.00p 255547
30/10/2014 380.90p 382.50p 376.44p 382.40p 185042
29/10/2014 377.30p 381.00p 377.30p 379.90p 168368
28/10/2014 376.60p 377.00p 374.11p 375.90p 193420
27/10/2014 374.40p 376.16p 370.96p 374.00p 180169
24/10/2014 372.00p 376.00p 372.00p 374.20p 230265
23/10/2014 374.70p 374.70p 371.20p 373.70p 275177
22/10/2014 368.90p 374.00p 368.90p 373.70p 166421
21/10/2014 362.60p 370.90p 361.72p 369.50p 239129
20/10/2014 363.20p 365.00p 360.50p 363.00p 256539
17/10/2014 354.70p 362.50p 354.70p 362.50p 299809
16/10/2014 359.00p 362.45p 350.81p 357.50p 434862
15/10/2014 365.00p 365.90p 356.00p 356.70p 396002
14/10/2014 362.30p 365.50p 358.90p 364.10p 302949
13/10/2014 361.80p 365.55p 360.60p 362.90p 268370
10/10/2014 367.50p 367.50p 363.14p 363.70p 321379
09/10/2014 373.90p 374.49p 368.00p 368.50p 266645
08/10/2014 370.00p 372.25p 366.90p 370.00p 198239
07/10/2014 371.60p 376.51p 370.45p 372.20p 154040
06/10/2014 377.00p 378.00p 375.00p 375.30p 243122
03/10/2014 370.10p 374.90p 368.56p 374.50p 346400
02/10/2014 369.00p 371.47p 366.00p 366.00p 158983
01/10/2014 372.20p 374.27p 367.50p 369.50p 133290
30/09/2014 373.70p 375.90p 373.24p 375.30p 342305
29/09/2014 371.50p 374.90p 371.25p 373.00p 165028
26/09/2014 369.80p 373.79p 368.05p 372.10p 105608
25/09/2014 374.00p 375.50p 370.00p 371.00p 251178
24/09/2014 372.00p 374.90p 369.00p 374.00p 400709
23/09/2014 377.00p 377.00p 369.05p 371.00p 255160
22/09/2014 375.90p 376.00p 374.00p 374.30p 255211
19/09/2014 377.30p 380.70p 376.00p 377.80p 512778
18/09/2014 372.00p 374.90p 370.14p 374.20p 170307
17/09/2014 374.00p 374.70p 369.30p 369.30p 192529
16/09/2014 370.30p 373.30p 368.44p 373.00p 327245
15/09/2014 372.10p 373.68p 370.50p 371.90p 131223
12/09/2014 371.60p 374.60p 370.71p 373.00p 166440
11/09/2014 372.90p 373.40p 370.80p 371.50p 173888
10/09/2014 371.80p 373.30p 368.40p 370.70p 230041
09/09/2014 371.90p 374.00p 367.60p 369.50p 297354
08/09/2014 372.80p 375.09p 369.60p 369.60p 372478
05/09/2014 373.90p 376.38p 371.32p 373.90p 196359
04/09/2014 375.40p 377.38p 374.06p 376.40p 227418
03/09/2014 373.30p 377.38p 373.30p 376.90p 249820
02/09/2014 375.10p 377.00p 374.20p 377.00p 185787
01/09/2014 375.00p 377.77p 374.23p 376.20p 121491
29/08/2014 375.60p 377.97p 375.10p 376.50p 155290
28/08/2014 373.60p 378.00p 373.10p 377.40p 368713
27/08/2014 374.30p 377.00p 372.78p 375.10p 157263
26/08/2014 374.80p 376.40p 372.20p 374.80p 183893
22/08/2014 369.20p 373.00p 368.28p 370.50p 131609
21/08/2014 369.80p 371.90p 369.29p 371.10p 90367
20/08/2014 372.60p 374.41p 370.70p 370.70p 152113
19/08/2014 371.00p 374.80p 371.00p 372.30p 303844
18/08/2014 375.00p 375.00p 371.79p 373.00p 313412
15/08/2014 371.90p 372.90p 368.16p 371.00p 214552
14/08/2014 371.50p 371.50p 369.50p 371.00p 194771
13/08/2014 371.30p 371.30p 367.33p 369.50p 198466
12/08/2014 370.00p 370.00p 368.00p 369.50p 179508
11/08/2014 365.60p 370.20p 365.60p 370.00p 245621
08/08/2014 364.80p 368.60p 363.10p 368.00p 178951
07/08/2014 365.80p 368.70p 364.40p 366.80p 146233
06/08/2014 368.80p 371.50p 364.00p 367.50p 202211
05/08/2014 374.10p 374.10p 371.50p 371.50p 176299
04/08/2014 374.90p 375.00p 371.48p 373.00p 133128
01/08/2014 374.00p 374.07p 368.70p 372.70p 232513
31/07/2014 375.00p 377.25p 373.50p 374.00p 96079
30/07/2014 378.90p 379.40p 375.90p 376.30p 115864
29/07/2014 378.10p 380.00p 377.16p 378.90p 159070
28/07/2014 377.20p 379.24p 376.13p 378.00p 117148
25/07/2014 377.00p 380.20p 376.31p 378.30p 88108
24/07/2014 379.50p 380.20p 377.10p 378.50p 167079
23/07/2014 380.00p 380.20p 377.52p 380.20p 147808
22/07/2014 376.40p 380.00p 376.30p 380.00p 386307

*Close Price adjusted for both dividends and splits