Premier Global Infrastructure Trust (PGIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Premier Global Infrastructure Trust

Date Open High Low Close* Volume
17/07/2018 129.50p 129.51p 129.50p 129.50p 669
16/07/2018 129.50p 129.74p 129.50p 129.50p 9005
13/07/2018 127.50p 129.74p 127.50p 129.50p 5548
12/07/2018 125.50p 127.50p 125.49p 127.50p 6144
11/07/2018 125.50p 126.00p 125.49p 125.50p 2627
10/07/2018 127.50p 129.00p 127.00p 127.00p 4500
09/07/2018 129.50p 129.70p 127.50p 127.50p 7127
06/07/2018 130.50p 130.50p 129.50p 129.50p 7707
05/07/2018 130.50p 130.50p 130.00p 130.50p 199
04/07/2018 131.50p 131.50p 130.00p 130.50p 13423
03/07/2018 131.50p 132.00p 131.10p 131.50p 14399
02/07/2018 131.50p 132.00p 131.00p 131.50p 14118
29/06/2018 131.50p 131.85p 131.50p 131.50p 6996
28/06/2018 132.00p 132.00p 131.50p 131.50p 4251
27/06/2018 132.00p 132.70p 132.00p 132.00p 3501
26/06/2018 132.00p 132.70p 132.00p 132.00p 12097
25/06/2018 132.50p 133.00p 132.00p 132.00p 5180
22/06/2018 131.50p 133.00p 131.50p 132.50p 118
21/06/2018 131.50p 133.00p 131.50p 131.50p 5256
20/06/2018 130.50p 133.00p 130.50p 131.50p 7810
19/06/2018 130.50p 130.75p 130.50p 130.50p 2500
18/06/2018 131.50p 134.70p 130.00p 131.50p 21295
15/06/2018 131.50p 133.00p 130.90p 131.50p 4097
14/06/2018 131.50p 133.00p 130.90p 131.50p 2572
13/06/2018 131.50p 133.00p 130.81p 131.50p 7715
12/06/2018 132.00p 133.00p 130.81p 131.50p 10000
11/06/2018 132.50p 134.50p 130.81p 132.00p 4677
08/06/2018 133.50p 134.89p 130.75p 132.50p 12205
07/06/2018 134.50p 135.60p 133.50p 133.50p 483
06/06/2018 134.50p 135.67p 133.61p 134.50p 6756
05/06/2018 134.50p 134.50p 133.55p 134.50p 10104
04/06/2018 134.50p 135.67p 133.55p 134.50p 19328
01/06/2018 134.50p 135.40p 133.53p 134.50p 3188
31/05/2018 134.50p 134.50p 133.53p 134.50p 7652
30/05/2018 134.50p 135.66p 133.11p 134.50p 5283
29/05/2018 136.00p 136.00p 134.01p 134.50p 22965
25/05/2018 134.00p 136.00p 133.33p 136.00p 32506
24/05/2018 134.00p 134.78p 133.33p 134.00p 6465
23/05/2018 135.00p 136.56p 135.00p 135.00p 5908
22/05/2018 135.00p 136.39p 133.00p 135.00p 23781
21/05/2018 135.00p 136.39p 133.44p 135.00p 16479
18/05/2018 135.00p 136.49p 134.60p 135.00p 2352
17/05/2018 135.00p 136.49p 133.44p 135.00p 9544
16/05/2018 135.00p 136.56p 134.60p 135.00p 14840
15/05/2018 135.00p 136.56p 133.31p 135.00p 11271
14/05/2018 135.00p 136.80p 135.00p 135.00p 10735
11/05/2018 134.00p 136.80p 134.00p 134.00p 18519
10/05/2018 133.50p 134.80p 131.00p 133.00p 20950
09/05/2018 132.50p 134.40p 131.52p 133.00p 7445
08/05/2018 132.50p 134.40p 131.00p 131.00p 14821
04/05/2018 131.50p 134.50p 131.50p 132.50p 6600
03/05/2018 132.00p 133.00p 131.04p 131.50p 17677
02/05/2018 131.00p 132.00p 130.52p 131.50p 5139
01/05/2018 129.00p 131.00p 129.00p 131.00p 18933
30/04/2018 127.50p 131.60p 127.50p 129.00p 32709
27/04/2018 125.50p 130.00p 125.11p 127.50p 18597
26/04/2018 125.00p 129.00p 125.00p 125.50p 10672
25/04/2018 127.00p 128.35p 125.00p 125.00p 6809
24/04/2018 127.00p 128.35p 125.00p 127.00p 7715
23/04/2018 127.00p 128.60p 125.60p 127.00p 9767
20/04/2018 127.50p 129.25p 126.06p 127.00p 29736
19/04/2018 122.50p 129.50p 122.50p 127.50p 35627
18/04/2018 119.50p 124.00p 119.50p 122.50p 47921
17/04/2018 119.50p 122.00p 117.00p 119.50p 22018
16/04/2018 118.50p 122.00p 118.50p 119.50p 11148
13/04/2018 118.00p 120.00p 117.05p 118.50p 24861
12/04/2018 118.00p 121.00p 117.04p 118.00p 11781
11/04/2018 117.50p 119.80p 117.04p 118.00p 29653
10/04/2018 118.50p 119.35p 116.50p 117.50p 26849
09/04/2018 117.00p 119.36p 115.75p 118.50p 42062
06/04/2018 115.50p 117.67p 114.75p 116.50p 21429
05/04/2018 113.00p 116.45p 113.00p 115.00p 20077
04/04/2018 113.00p 114.00p 111.00p 113.00p 13943
03/04/2018 114.00p 114.00p 110.00p 113.00p 48477
29/03/2018 113.50p 114.50p 112.00p 114.00p 29705
28/03/2018 114.00p 114.00p 112.00p 113.50p 13697
27/03/2018 110.50p 114.40p 110.50p 114.00p 28683
26/03/2018 111.50p 113.75p 109.00p 109.50p 51743
23/03/2018 118.00p 118.00p 110.00p 113.00p 46173
22/03/2018 123.00p 123.00p 119.00p 120.00p 9667
21/03/2018 123.00p 123.00p 121.00p 123.00p 4999
20/03/2018 124.00p 124.00p 122.00p 123.50p 6275
19/03/2018 124.50p 124.60p 122.00p 124.00p 20050
16/03/2018 124.50p 124.64p 124.00p 124.50p 2524
15/03/2018 123.50p 124.68p 122.00p 124.50p 27928
14/03/2018 122.50p 123.00p 118.00p 123.00p 66024
13/03/2018 122.00p 122.36p 119.00p 121.00p 35940
12/03/2018 126.00p 126.00p 120.00p 122.00p 34974
09/03/2018 129.50p 129.50p 123.00p 125.00p 24231
08/03/2018 133.50p 133.50p 129.00p 129.50p 39404
07/03/2018 135.00p 135.00p 134.00p 134.50p 18849
06/03/2018 135.00p 135.75p 134.70p 135.00p 27426
05/03/2018 135.50p 135.50p 134.00p 135.00p 4413
02/03/2018 136.50p 136.50p 135.49p 135.50p 26017
01/03/2018 138.00p 138.05p 135.99p 136.50p 12004
28/02/2018 137.50p 138.10p 137.00p 138.00p 10339
27/02/2018 138.00p 138.00p 136.00p 137.50p 12357
26/02/2018 138.00p 138.64p 136.00p 138.00p 5109
23/02/2018 138.00p 138.96p 136.05p 138.00p 8246
22/02/2018 138.00p 138.96p 136.25p 138.00p 2207
21/02/2018 138.00p 138.96p 138.00p 138.00p 3620
20/02/2018 138.00p 138.96p 138.00p 138.00p 4000
19/02/2018 138.00p 138.96p 136.00p 138.00p 20028
16/02/2018 138.00p 138.00p 136.70p 138.00p 3742
15/02/2018 136.50p 138.00p 136.00p 138.00p 2778
14/02/2018 136.50p 136.87p 136.00p 136.50p 8597
13/02/2018 136.50p 136.87p 136.50p 136.50p 1200
12/02/2018 136.00p 136.90p 135.00p 136.50p 18924
09/02/2018 136.00p 137.00p 135.00p 136.00p 8692
08/02/2018 136.00p 136.35p 135.00p 136.00p 15567
07/02/2018 136.50p 136.50p 135.00p 136.00p 31145
06/02/2018 141.50p 142.00p 136.00p 138.00p 12830
05/02/2018 146.50p 146.50p 142.00p 143.00p 21274
02/02/2018 147.50p 147.50p 145.00p 146.50p 5365
01/02/2018 148.50p 148.50p 146.00p 147.50p 2500
31/01/2018 148.50p 150.00p 146.10p 148.50p 5292
30/01/2018 148.50p 149.80p 146.10p 148.50p 5171
29/01/2018 148.50p 149.84p 146.00p 148.50p 2909
26/01/2018 148.50p 149.84p 148.50p 148.50p 8189
25/01/2018 149.00p 149.90p 148.50p 148.50p 424
24/01/2018 150.00p 150.00p 149.00p 149.00p 4000
23/01/2018 150.00p 150.01p 149.00p 150.00p 12959
22/01/2018 150.00p 150.10p 149.00p 150.00p 13835
19/01/2018 150.00p 150.08p 150.00p 150.00p 3600
18/01/2018 150.00p 150.19p 149.00p 150.00p 4492
17/01/2018 150.00p 150.19p 149.00p 150.00p 5026
16/01/2018 150.00p 150.20p 150.00p 150.00p 11520
15/01/2018 150.00p 150.25p 150.00p 150.00p 2982
12/01/2018 150.00p 150.25p 149.15p 150.00p 9046
11/01/2018 150.00p 150.35p 150.00p 150.00p 7139
10/01/2018 150.00p 150.40p 149.15p 150.00p 3718
09/01/2018 150.00p 150.45p 150.00p 150.00p 1843
08/01/2018 150.00p 150.75p 149.00p 150.00p 27614
05/01/2018 148.00p 150.80p 146.60p 150.00p 22637
04/01/2018 146.50p 148.90p 145.35p 148.00p 16519
03/01/2018 146.50p 147.38p 145.10p 146.50p 20253
02/01/2018 146.50p 147.80p 145.00p 146.50p 36959
29/12/2017 147.25p 148.80p 144.50p 146.25p 8346
28/12/2017 147.25p 147.25p 146.15p 147.25p 946
27/12/2017 147.25p 147.25p 144.50p 147.25p 5610
22/12/2017 145.00p 147.25p 145.00p 147.25p 3427
21/12/2017 145.00p 145.74p 144.00p 145.00p 4764
20/12/2017 145.00p 145.30p 144.00p 145.00p 22452
19/12/2017 145.25p 145.75p 143.50p 144.75p 34772
18/12/2017 147.00p 147.00p 144.50p 145.25p 6714
15/12/2017 148.00p 148.00p 146.00p 147.00p 4482
14/12/2017 149.50p 150.20p 146.10p 148.00p 21614
13/12/2017 151.50p 151.50p 148.00p 149.50p 36831
12/12/2017 151.50p 153.00p 150.00p 151.50p 8539
11/12/2017 151.50p 153.00p 150.00p 151.50p 20973
08/12/2017 153.50p 153.50p 150.00p 151.50p 11102
07/12/2017 154.00p 154.00p 153.50p 153.50p 13152
06/12/2017 154.00p 154.00p 154.00p 154.00p 0
05/12/2017 154.00p 154.00p 151.00p 154.00p 67
04/12/2017 154.00p 154.00p 151.00p 154.00p 1967
01/12/2017 154.00p 154.00p 151.00p 154.00p 6937
30/11/2017 154.50p 154.50p 151.00p 154.50p 33204
29/11/2017 154.50p 154.50p 151.00p 154.50p 15534
28/11/2017 154.50p 154.75p 151.25p 154.50p 32494
27/11/2017 154.50p 154.90p 151.00p 154.50p 25419
24/11/2017 154.50p 154.90p 151.00p 153.00p 1515
23/11/2017 154.50p 154.50p 151.00p 154.50p 5370
22/11/2017 155.00p 155.00p 151.00p 154.50p 14846
21/11/2017 155.00p 155.00p 152.00p 155.00p 7081
20/11/2017 156.50p 156.50p 152.00p 155.00p 8498
17/11/2017 157.00p 157.00p 153.00p 156.50p 24512
16/11/2017 156.00p 157.00p 154.00p 157.00p 69827
15/11/2017 157.50p 157.50p 155.00p 157.50p 55684
14/11/2017 157.50p 157.50p 155.15p 157.50p 30919
13/11/2017 157.50p 157.50p 155.11p 157.50p 13294
10/11/2017 159.50p 159.50p 154.00p 157.00p 24271
09/11/2017 160.75p 160.75p 159.20p 159.50p 15368
08/11/2017 164.50p 165.00p 155.16p 160.75p 35180
07/11/2017 164.50p 164.50p 162.00p 164.50p 59262
06/11/2017 164.50p 164.50p 162.00p 164.50p 21159
03/11/2017 164.50p 164.50p 162.01p 164.50p 3899
02/11/2017 162.00p 164.50p 162.00p 164.50p 22311
01/11/2017 163.50p 163.99p 158.25p 162.00p 26618
31/10/2017 164.00p 164.00p 160.00p 163.50p 15477
30/10/2017 164.00p 164.09p 164.00p 164.00p 779
27/10/2017 164.00p 164.09p 164.00p 164.00p 187522
26/10/2017 164.00p 164.20p 164.00p 164.00p 4337
25/10/2017 164.00p 164.30p 161.00p 164.00p 12998
24/10/2017 164.00p 164.30p 161.00p 164.00p 2884
23/10/2017 165.00p 165.70p 160.00p 164.00p 17621
20/10/2017 165.00p 165.00p 162.20p 165.00p 649
19/10/2017 165.00p 165.00p 162.20p 165.00p 1000
18/10/2017 165.00p 166.00p 162.00p 165.00p 18124
17/10/2017 165.00p 166.00p 162.20p 165.00p 8193
16/10/2017 165.00p 166.02p 162.60p 165.00p 7212
13/10/2017 164.50p 165.00p 164.50p 165.00p 5820
12/10/2017 164.00p 164.50p 164.00p 164.50p 10587
11/10/2017 164.00p 164.00p 163.50p 164.00p 4664
10/10/2017 163.50p 163.50p 163.50p 163.50p 24128
09/10/2017 163.50p 163.50p 162.50p 163.50p 48449
06/10/2017 162.50p 162.50p 162.50p 162.50p 24492
05/10/2017 162.50p 162.50p 161.50p 162.50p 1800
04/10/2017 162.50p 162.50p 162.50p 162.50p 4112
03/10/2017 162.50p 162.50p 162.00p 162.50p 41972
02/10/2017 161.00p 162.00p 160.50p 162.00p 17738

*Close Price adjusted for both dividends and splits