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
21/07/2014 376.20p 379.00p 375.50p 377.90p 175678
18/07/2014 380.00p 380.00p 375.70p 379.00p 150430
17/07/2014 379.50p 380.70p 378.00p 378.40p 141969
16/07/2014 379.10p 381.50p 378.80p 379.90p 169029
15/07/2014 378.60p 382.40p 377.40p 378.00p 202730
14/07/2014 381.70p 382.00p 378.50p 380.40p 246505
11/07/2014 377.20p 381.20p 377.10p 379.90p 261134
10/07/2014 378.30p 380.70p 375.20p 377.10p 192590
09/07/2014 379.20p 382.00p 378.00p 378.50p 175662
08/07/2014 383.80p 385.70p 381.90p 382.00p 223390
07/07/2014 385.90p 388.00p 384.00p 384.20p 195317
04/07/2014 384.10p 387.90p 384.10p 387.40p 157541
03/07/2014 384.00p 385.80p 383.16p 385.30p 188256
02/07/2014 385.90p 386.90p 383.38p 384.00p 180660
01/07/2014 379.40p 384.90p 379.40p 384.30p 315580
30/06/2014 382.00p 382.30p 380.15p 382.00p 191055
27/06/2014 379.50p 381.90p 379.31p 381.40p 326078
26/06/2014 378.40p 379.89p 376.25p 379.50p 332415
25/06/2014 380.00p 382.04p 375.10p 376.00p 181218
24/06/2014 381.50p 383.54p 381.20p 381.50p 175304
23/06/2014 381.50p 385.87p 381.24p 381.90p 164912
20/06/2014 382.30p 388.00p 380.00p 388.00p 417598
19/06/2014 380.90p 382.10p 378.60p 380.00p 212142
18/06/2014 377.50p 378.89p 374.91p 378.60p 165945
17/06/2014 379.00p 381.64p 375.00p 375.00p 249661
16/06/2014 381.00p 382.31p 377.90p 378.00p 221587
13/06/2014 382.30p 385.30p 377.70p 379.50p 241511
12/06/2014 383.30p 385.70p 382.80p 385.30p 149052
11/06/2014 385.60p 388.97p 383.50p 385.70p 184958
10/06/2014 389.00p 389.00p 385.30p 387.00p 233958
09/06/2014 384.00p 388.26p 384.00p 386.10p 173690
06/06/2014 386.00p 387.50p 384.50p 387.50p 149470
05/06/2014 384.00p 384.65p 380.88p 384.50p 101888
04/06/2014 386.00p 390.00p 381.91p 383.20p 166452
03/06/2014 387.60p 390.40p 385.98p 390.00p 310031
02/06/2014 388.30p 391.25p 387.33p 390.50p 207143
30/05/2014 387.40p 390.60p 387.30p 388.70p 175913
29/05/2014 386.20p 390.00p 383.74p 388.40p 228575
28/05/2014 385.90p 386.50p 385.12p 386.30p 199879
27/05/2014 383.00p 386.40p 379.62p 385.90p 220200
23/05/2014 380.40p 382.38p 378.58p 382.00p 130058
22/05/2014 381.00p 383.50p 378.50p 381.50p 271087
21/05/2014 377.30p 379.90p 376.00p 379.90p 207196
20/05/2014 379.20p 379.90p 376.00p 376.00p 178072
19/05/2014 380.70p 381.07p 375.60p 375.60p 243674
16/05/2014 383.00p 383.90p 380.10p 381.50p 226769
15/05/2014 383.30p 384.00p 380.70p 380.70p 286891
14/05/2014 381.60p 382.98p 381.60p 382.50p 118334
13/05/2014 381.00p 383.30p 380.31p 381.80p 194440
12/05/2014 380.60p 381.00p 377.80p 379.80p 215768
09/05/2014 379.60p 380.99p 377.60p 377.80p 227263
08/05/2014 378.10p 381.00p 378.00p 380.30p 301765
07/05/2014 378.60p 379.79p 375.50p 378.10p 173539
06/05/2014 382.50p 382.50p 378.02p 379.00p 203563
02/05/2014 380.70p 382.26p 378.50p 380.00p 190519
01/05/2014 381.20p 382.00p 380.00p 381.00p 162803
30/04/2014 383.40p 383.40p 378.30p 378.30p 203387
29/04/2014 380.50p 382.64p 377.70p 381.00p 232224
28/04/2014 377.60p 380.00p 376.60p 377.70p 142020
25/04/2014 378.50p 380.50p 376.50p 376.60p 144933
24/04/2014 380.20p 384.17p 378.20p 379.00p 160467
23/04/2014 383.70p 383.70p 378.41p 379.60p 177205
22/04/2014 380.40p 382.97p 377.22p 381.40p 150596
17/04/2014 374.40p 376.20p 373.39p 374.50p 165403
16/04/2014 372.00p 375.81p 372.00p 372.50p 183401
15/04/2014 376.50p 376.50p 371.50p 371.50p 166510
14/04/2014 373.30p 377.00p 372.59p 374.00p 185416
11/04/2014 370.00p 377.00p 370.00p 377.00p 289783
10/04/2014 380.50p 381.00p 376.50p 378.00p 391105
09/04/2014 374.00p 376.80p 371.10p 376.80p 248065
08/04/2014 374.40p 376.06p 369.48p 374.00p 221822
07/04/2014 378.00p 379.00p 372.40p 375.00p 323529
04/04/2014 376.70p 381.08p 375.63p 379.00p 327845
03/04/2014 377.10p 379.44p 374.00p 376.00p 295464
02/04/2014 378.00p 380.70p 377.31p 379.00p 333217
01/04/2014 379.00p 379.70p 376.38p 378.50p 479030
31/03/2014 381.00p 381.00p 377.00p 377.50p 412075
28/03/2014 377.90p 380.60p 376.00p 378.50p 394818
27/03/2014 375.10p 377.20p 372.77p 376.00p 334110
26/03/2014 377.00p 377.80p 374.50p 374.60p 298349
25/03/2014 375.00p 377.10p 373.30p 374.40p 213933
24/03/2014 379.50p 379.50p 372.90p 372.90p 339701
21/03/2014 377.00p 380.10p 375.30p 375.30p 343797
20/03/2014 378.00p 380.60p 375.21p 379.90p 315874
19/03/2014 380.50p 383.10p 378.50p 378.50p 370268
18/03/2014 378.50p 382.82p 377.58p 379.90p 276291
17/03/2014 377.50p 379.81p 375.50p 378.00p 308080
14/03/2014 375.00p 379.00p 374.00p 375.50p 192488
13/03/2014 383.50p 386.23p 379.00p 379.00p 224641
12/03/2014 383.70p 389.50p 382.80p 383.60p 272897
11/03/2014 386.10p 391.00p 386.00p 389.50p 220994
10/03/2014 390.20p 390.60p 386.40p 387.10p 201262
07/03/2014 395.00p 395.00p 388.00p 388.50p 150286
06/03/2014 393.00p 393.20p 390.10p 391.20p 131042
05/03/2014 390.60p 393.15p 390.10p 390.10p 184656
04/03/2014 388.50p 394.60p 384.70p 394.00p 197781
03/03/2014 386.40p 390.60p 382.56p 384.70p 232319
28/02/2014 391.40p 395.20p 389.00p 390.60p 167547
27/02/2014 388.40p 391.60p 387.20p 390.20p 162475
26/02/2014 389.80p 391.96p 388.55p 390.20p 130330
25/02/2014 391.00p 392.30p 388.02p 390.70p 297744
24/02/2014 390.20p 391.75p 387.00p 390.50p 262183
21/02/2014 391.30p 392.54p 389.23p 391.00p 135553
20/02/2014 383.50p 391.60p 383.50p 390.00p 376963
19/02/2014 386.80p 389.88p 386.49p 389.30p 171687
18/02/2014 383.10p 389.50p 383.10p 389.50p 229187
17/02/2014 383.90p 386.00p 381.70p 386.00p 249274
14/02/2014 382.30p 384.60p 380.50p 383.10p 162346
13/02/2014 377.60p 382.20p 376.17p 382.00p 297208
12/02/2014 378.40p 382.21p 378.40p 381.40p 257362
11/02/2014 375.50p 382.00p 375.50p 381.00p 271201
10/02/2014 372.80p 379.00p 372.80p 378.80p 245035
07/02/2014 375.60p 376.87p 373.20p 374.20p 175825
06/02/2014 372.50p 376.10p 370.96p 376.10p 294975
05/02/2014 370.00p 372.60p 367.70p 371.60p 182613
04/02/2014 366.60p 371.41p 366.60p 370.80p 156017
03/02/2014 370.90p 373.09p 368.50p 370.30p 263287
31/01/2014 373.60p 373.60p 367.69p 371.30p 312812
30/01/2014 368.50p 373.50p 368.50p 373.30p 340729
29/01/2014 374.00p 375.92p 367.50p 370.80p 483777
28/01/2014 367.10p 371.98p 367.10p 371.00p 284158
27/01/2014 370.90p 374.65p 367.50p 369.80p 362084
24/01/2014 378.00p 379.90p 373.00p 374.10p 433206
23/01/2014 378.00p 381.90p 377.70p 379.90p 201675
22/01/2014 380.80p 381.39p 378.05p 380.00p 240318
21/01/2014 382.00p 383.80p 379.00p 380.10p 202561
20/01/2014 381.00p 384.10p 380.00p 382.00p 221418
17/01/2014 381.90p 383.02p 380.50p 381.90p 353462
16/01/2014 382.90p 383.10p 378.72p 380.50p 303630
15/01/2014 384.50p 384.50p 380.30p 381.90p 245863
14/01/2014 381.70p 383.90p 380.08p 382.50p 207027
13/01/2014 382.00p 384.70p 380.64p 383.90p 333958
10/01/2014 373.40p 381.34p 373.40p 381.00p 366519
09/01/2014 375.30p 376.11p 372.74p 373.50p 110252
08/01/2014 376.90p 379.00p 375.10p 375.10p 200122
07/01/2014 378.00p 380.60p 377.70p 379.00p 160131
06/01/2014 378.00p 378.90p 376.10p 376.10p 143579
03/01/2014 377.20p 378.20p 375.20p 377.00p 104771
02/01/2014 374.60p 378.08p 374.60p 377.90p 129919
31/12/2013 377.10p 378.90p 374.60p 376.00p 62929
30/12/2013 376.70p 377.90p 374.48p 374.60p 153835
27/12/2013 375.90p 376.60p 373.10p 373.10p 49650
24/12/2013 373.90p 374.99p 372.65p 373.10p 69693
23/12/2013 375.10p 375.10p 370.80p 372.60p 269670
20/12/2013 367.20p 374.00p 367.20p 370.80p 409373
19/12/2013 368.40p 371.00p 365.00p 368.30p 173211
18/12/2013 361.40p 366.40p 361.40p 365.00p 168198
17/12/2013 362.70p 365.00p 360.50p 361.40p 210630
16/12/2013 358.90p 366.20p 358.90p 365.00p 210100
13/12/2013 358.70p 362.72p 357.88p 359.30p 224992
12/12/2013 358.90p 362.50p 357.42p 360.00p 228465
11/12/2013 360.20p 364.15p 360.00p 362.50p 247414
10/12/2013 362.00p 365.07p 361.50p 362.60p 323253
09/12/2013 364.60p 364.78p 362.00p 362.10p 176308
06/12/2013 361.20p 362.30p 357.20p 362.00p 142907
05/12/2013 360.40p 361.33p 357.20p 357.20p 151734
04/12/2013 357.00p 360.50p 356.30p 360.50p 250702
03/12/2013 362.20p 362.20p 359.93p 360.90p 170546
02/12/2013 366.00p 366.00p 359.80p 361.50p 132536
29/11/2013 362.00p 365.55p 360.50p 365.00p 208753
28/11/2013 358.80p 361.30p 357.10p 360.50p 372281
27/11/2013 358.10p 360.00p 355.59p 360.00p 136685
26/11/2013 359.00p 359.94p 355.88p 356.00p 585771
25/11/2013 355.50p 359.00p 355.50p 359.00p 220840
22/11/2013 356.00p 356.93p 353.29p 356.00p 223368
21/11/2013 355.40p 357.09p 354.70p 356.80p 354499
20/11/2013 357.70p 357.70p 354.90p 356.00p 230540
19/11/2013 356.00p 358.36p 355.08p 356.00p 237597
18/11/2013 354.50p 357.50p 354.09p 355.50p 162119
15/11/2013 355.90p 357.10p 353.40p 354.90p 205487
14/11/2013 353.10p 353.50p 349.60p 352.70p 146940
13/11/2013 351.50p 352.50p 349.00p 349.60p 274621
12/11/2013 352.70p 353.68p 351.00p 351.00p 192164
11/11/2013 352.10p 353.50p 351.60p 351.80p 141829
08/11/2013 348.00p 352.90p 346.75p 349.90p 106243
07/11/2013 352.00p 353.90p 348.00p 348.00p 201126
06/11/2013 351.00p 352.00p 349.37p 351.00p 202561
05/11/2013 352.00p 353.00p 349.50p 350.20p 287529
04/11/2013 352.40p 352.46p 348.40p 350.10p 166946
01/11/2013 349.30p 351.16p 348.00p 348.40p 204842
31/10/2013 351.80p 352.34p 347.52p 348.00p 335022
30/10/2013 352.40p 354.90p 352.05p 352.90p 218749
29/10/2013 350.10p 354.65p 350.10p 353.60p 193958
28/10/2013 350.80p 353.80p 350.01p 351.10p 173758
25/10/2013 354.00p 354.00p 352.00p 353.50p 143928
24/10/2013 354.50p 354.50p 350.00p 352.50p 172663
23/10/2013 352.00p 353.37p 351.30p 351.30p 132608
22/10/2013 355.50p 356.00p 352.50p 353.00p 665688
21/10/2013 355.00p 355.10p 352.41p 354.00p 225739
18/10/2013 353.60p 354.10p 350.50p 351.00p 151837
17/10/2013 354.70p 354.70p 348.06p 350.50p 280528
16/10/2013 350.00p 352.70p 344.16p 352.00p 417051
15/10/2013 358.80p 361.31p 349.60p 352.20p 350975
14/10/2013 357.00p 357.50p 355.10p 357.50p 135474
11/10/2013 352.70p 356.42p 352.09p 355.10p 210387
10/10/2013 347.50p 353.00p 347.50p 352.10p 237974
09/10/2013 350.70p 350.70p 345.70p 345.70p 198664
08/10/2013 353.80p 353.80p 349.40p 349.40p 207553
07/10/2013 356.90p 356.90p 351.06p 353.70p 143579
04/10/2013 354.20p 357.40p 352.20p 354.00p 142596

*Close Price adjusted for both dividends and splits