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
29/09/2017 161.00p 161.00p 161.00p 161.00p 10492
28/09/2017 161.00p 161.00p 161.00p 161.00p 1000
27/09/2017 161.00p 161.00p 161.00p 161.00p 4427
26/09/2017 161.00p 161.00p 161.00p 161.00p 5068
25/09/2017 162.00p 162.00p 161.00p 161.00p 32249
22/09/2017 164.00p 164.00p 162.00p 162.00p 29033
21/09/2017 164.50p 164.50p 164.00p 164.00p 5264
20/09/2017 164.50p 164.50p 164.50p 164.50p 19335
19/09/2017 162.50p 164.50p 162.50p 164.50p 12972
18/09/2017 162.50p 162.50p 162.50p 162.50p 528736
15/09/2017 162.50p 162.50p 162.50p 162.50p 23411
14/09/2017 162.50p 162.50p 162.50p 162.50p 8351
13/09/2017 162.50p 162.50p 162.50p 162.50p 20000
12/09/2017 161.50p 162.50p 161.50p 162.50p 21525
11/09/2017 161.50p 161.50p 161.50p 161.50p 11525
08/09/2017 161.50p 161.50p 161.50p 161.50p 4385
07/09/2017 161.50p 161.50p 161.50p 161.50p 11611
06/09/2017 161.50p 161.50p 161.50p 161.50p 488
05/09/2017 161.50p 161.50p 161.50p 161.50p 8965
04/09/2017 161.50p 161.50p 161.50p 161.50p 11689
01/09/2017 161.50p 161.50p 161.50p 161.50p 60114
31/08/2017 161.50p 162.50p 161.50p 161.50p 22347
30/08/2017 162.50p 162.50p 162.50p 162.50p 32528
29/08/2017 162.00p 162.50p 162.00p 162.50p 10827
25/08/2017 159.50p 162.00p 159.50p 162.00p 20336
24/08/2017 159.50p 159.50p 159.50p 159.50p 14112
23/08/2017 159.50p 159.50p 159.50p 159.50p 8606
22/08/2017 159.50p 159.50p 159.50p 159.50p 14055
21/08/2017 159.50p 159.50p 159.50p 159.50p 15283
18/08/2017 159.50p 159.50p 159.50p 159.50p 3797
17/08/2017 160.00p 160.00p 159.50p 159.50p 11691
16/08/2017 161.00p 161.00p 160.00p 160.00p 25508
15/08/2017 161.00p 161.00p 161.00p 161.00p 21467
14/08/2017 159.50p 161.00p 159.50p 161.00p 18412
11/08/2017 159.50p 159.50p 159.50p 159.50p 2177
10/08/2017 159.50p 159.50p 159.50p 159.50p 21598
09/08/2017 160.00p 160.00p 159.50p 159.50p 24654
08/08/2017 160.00p 160.00p 160.00p 160.00p 23487
07/08/2017 160.00p 160.00p 159.50p 160.00p 4927
04/08/2017 160.00p 160.00p 160.00p 160.00p 9736
03/08/2017 160.00p 160.00p 160.00p 160.00p 22322
02/08/2017 160.00p 160.00p 160.00p 160.00p 20552
01/08/2017 160.00p 160.00p 160.00p 160.00p 21759
31/07/2017 160.00p 160.00p 160.00p 160.00p 48562
28/07/2017 160.00p 160.00p 160.00p 160.00p 4603
27/07/2017 160.00p 160.00p 160.00p 160.00p 1778
26/07/2017 160.00p 160.00p 160.00p 160.00p 14
25/07/2017 160.00p 160.00p 160.00p 160.00p 21182
24/07/2017 160.00p 160.00p 160.00p 160.00p 5659
21/07/2017 160.00p 160.00p 160.00p 160.00p 5915
20/07/2017 160.00p 160.00p 160.00p 160.00p 6336
19/07/2017 158.25p 160.00p 158.25p 160.00p 38114
18/07/2017 158.25p 158.25p 158.25p 158.25p 22331
17/07/2017 158.25p 158.25p 158.25p 158.25p 7419
14/07/2017 158.25p 158.25p 158.25p 158.25p 20110
13/07/2017 158.25p 158.25p 158.25p 158.25p 30837
12/07/2017 158.25p 158.25p 158.25p 158.25p 46791
11/07/2017 158.25p 158.25p 158.25p 158.25p 16299
10/07/2017 158.25p 158.25p 158.25p 158.25p 13362
07/07/2017 158.25p 158.25p 158.25p 158.25p 19044
06/07/2017 158.25p 158.25p 158.25p 158.25p 12698
05/07/2017 158.25p 158.25p 158.25p 158.25p 23332
04/07/2017 159.25p 159.25p 158.25p 158.25p 14477
03/07/2017 160.00p 160.75p 159.25p 159.25p 29327
30/06/2017 159.00p 159.75p 159.00p 159.75p 47065
29/06/2017 159.00p 159.00p 159.00p 159.00p 21926
28/06/2017 160.00p 160.00p 159.00p 159.00p 30769
27/06/2017 160.00p 160.00p 160.00p 160.00p 10767
26/06/2017 161.50p 161.50p 160.00p 160.00p 51197
23/06/2017 161.00p 161.50p 161.00p 161.50p 7708
22/06/2017 161.00p 161.00p 161.00p 161.00p 0
21/06/2017 162.00p 162.00p 161.00p 161.00p 0
20/06/2017 162.00p 162.00p 162.00p 162.00p 0
19/06/2017 162.00p 162.25p 162.00p 162.00p 0
16/06/2017 162.00p 164.75p 159.20p 162.00p 1383
15/06/2017 166.00p 166.00p 155.00p 162.00p 19391
14/06/2017 166.00p 166.87p 164.20p 166.00p 6452
13/06/2017 166.00p 168.00p 164.00p 166.00p 22299
12/06/2017 167.50p 168.00p 164.50p 166.00p 32322
09/06/2017 168.00p 169.00p 166.00p 167.50p 30892
08/06/2017 170.00p 171.00p 168.50p 168.50p 4503
07/06/2017 169.00p 173.80p 168.25p 170.00p 11223
06/06/2017 169.00p 172.00p 168.22p 169.00p 11536
05/06/2017 169.25p 172.00p 168.22p 169.00p 15167
02/06/2017 169.00p 172.00p 168.33p 169.25p 8521
01/06/2017 167.50p 170.00p 167.50p 169.00p 11485
31/05/2017 164.50p 169.60p 164.50p 167.50p 30609
30/05/2017 164.50p 165.85p 163.00p 164.50p 23679
26/05/2017 164.50p 165.80p 164.50p 164.50p 18022
25/05/2017 164.50p 166.00p 163.00p 164.50p 29242
24/05/2017 164.50p 165.85p 163.75p 164.50p 11868
23/05/2017 164.50p 165.85p 164.50p 164.50p 2095
22/05/2017 165.00p 166.80p 163.52p 164.50p 53125
19/05/2017 165.50p 167.40p 163.00p 165.00p 23641
18/05/2017 167.50p 167.80p 163.80p 165.50p 19003
17/05/2017 168.00p 169.80p 167.00p 167.50p 32688
16/05/2017 168.00p 170.70p 167.51p 168.00p 14419
15/05/2017 168.00p 170.60p 167.39p 168.00p 11177
12/05/2017 168.00p 168.00p 166.40p 168.00p 6438
11/05/2017 168.00p 168.00p 165.00p 168.00p 35800
10/05/2017 168.00p 170.50p 167.50p 168.00p 8880
09/05/2017 168.00p 170.00p 167.39p 168.00p 4280
08/05/2017 168.00p 171.00p 168.00p 168.00p 10692
05/05/2017 168.00p 170.50p 167.39p 168.00p 8200
04/05/2017 168.00p 170.80p 167.70p 168.00p 23053
03/05/2017 168.50p 170.60p 168.00p 168.00p 7500
02/05/2017 170.50p 172.60p 168.50p 168.50p 45932
28/04/2017 170.50p 173.60p 170.00p 170.50p 12770
27/04/2017 170.50p 170.50p 169.40p 170.50p 4000
26/04/2017 170.50p 173.65p 170.50p 170.50p 5313
25/04/2017 171.25p 171.25p 169.20p 170.50p 28441
24/04/2017 169.00p 172.75p 168.60p 170.50p 22435
21/04/2017 168.00p 172.00p 166.00p 169.00p 15485
20/04/2017 168.00p 171.00p 168.00p 168.00p 14545
19/04/2017 168.50p 170.80p 165.00p 168.00p 63196
18/04/2017 170.00p 172.00p 168.00p 168.50p 34370
13/04/2017 168.50p 172.00p 165.00p 168.50p 18225
12/04/2017 167.75p 172.00p 166.25p 168.50p 25365
11/04/2017 167.75p 171.00p 165.87p 167.75p 38065
10/04/2017 167.75p 171.00p 167.43p 167.75p 13658
07/04/2017 167.50p 171.00p 167.15p 167.50p 18765
06/04/2017 166.50p 171.00p 166.30p 167.50p 18736
05/04/2017 166.50p 169.00p 164.00p 166.50p 13703
04/04/2017 166.50p 169.00p 165.00p 166.50p 21616
03/04/2017 166.50p 169.00p 165.51p 166.50p 16591
31/03/2017 164.50p 167.00p 164.00p 166.50p 31727
30/03/2017 164.50p 168.00p 164.50p 164.50p 11827
29/03/2017 164.50p 164.60p 164.50p 164.50p 186
28/03/2017 165.00p 165.00p 164.10p 164.50p 8499
27/03/2017 165.00p 166.00p 165.00p 165.00p 2989
24/03/2017 165.00p 166.00p 165.00p 165.00p 19131
23/03/2017 165.00p 166.00p 165.00p 165.00p 5773
22/03/2017 166.50p 168.00p 165.00p 165.00p 35791
21/03/2017 168.00p 168.75p 166.11p 166.75p 36981
20/03/2017 168.00p 170.00p 168.00p 168.00p 149
17/03/2017 168.00p 170.00p 168.00p 168.00p 285
16/03/2017 168.00p 170.00p 168.00p 168.00p 6842
15/03/2017 168.00p 172.75p 168.00p 168.00p 18719
14/03/2017 168.00p 173.00p 168.00p 168.00p 16732
13/03/2017 167.50p 170.00p 167.50p 168.00p 8613
10/03/2017 167.50p 167.66p 165.00p 167.50p 18991
09/03/2017 170.00p 171.11p 167.50p 167.50p 29610
08/03/2017 172.50p 175.00p 172.50p 172.50p 17173
07/03/2017 170.00p 176.00p 170.00p 172.50p 34311
06/03/2017 169.50p 172.00p 169.50p 170.00p 22428
03/03/2017 169.50p 171.75p 169.50p 169.50p 1821
02/03/2017 169.50p 174.00p 168.09p 169.50p 39633
01/03/2017 169.50p 171.75p 168.01p 169.50p 7340
28/02/2017 170.50p 173.00p 168.05p 169.50p 20562
27/02/2017 170.50p 170.50p 167.00p 170.50p 5936
24/02/2017 170.50p 170.50p 170.50p 170.50p 10953
23/02/2017 170.50p 173.00p 168.01p 170.50p 5406
22/02/2017 170.00p 173.00p 167.80p 170.50p 4877
21/02/2017 171.75p 173.00p 165.80p 170.00p 25386
20/02/2017 171.75p 175.60p 168.20p 171.75p 20296
17/02/2017 171.75p 175.50p 171.75p 171.75p 7081
16/02/2017 171.75p 175.50p 171.75p 171.75p 14
15/02/2017 171.25p 175.50p 168.00p 171.75p 2393
14/02/2017 170.75p 171.25p 168.00p 171.25p 2627
13/02/2017 170.25p 172.70p 170.25p 170.25p 4437
10/02/2017 170.50p 172.70p 168.00p 170.25p 21413
09/02/2017 170.50p 172.70p 168.30p 170.50p 8258
08/02/2017 169.50p 172.75p 166.60p 170.50p 9602
07/02/2017 166.00p 172.50p 166.00p 169.50p 20149
06/02/2017 166.00p 168.80p 163.30p 166.00p 11745
03/02/2017 166.00p 168.70p 163.30p 166.00p 18172
02/02/2017 166.00p 168.70p 166.00p 166.00p 14347
01/02/2017 169.00p 169.00p 164.00p 166.00p 46218
31/01/2017 169.00p 170.70p 167.00p 169.00p 28843
30/01/2017 169.00p 170.80p 169.00p 169.00p 579
27/01/2017 169.00p 170.80p 167.25p 169.00p 55725
26/01/2017 169.50p 170.80p 167.20p 169.00p 18003
25/01/2017 165.50p 178.50p 165.50p 169.50p 31758
24/01/2017 165.50p 168.00p 164.00p 165.50p 8415
23/01/2017 167.00p 169.05p 165.50p 165.50p 20424
20/01/2017 165.00p 169.00p 165.00p 167.00p 8513
19/01/2017 165.00p 168.00p 163.86p 165.00p 7918
18/01/2017 163.00p 167.10p 163.00p 165.00p 15500
17/01/2017 165.00p 167.70p 162.85p 163.50p 17363
16/01/2017 166.00p 168.80p 162.85p 165.00p 25264
13/01/2017 166.00p 169.40p 163.85p 166.00p 6967
12/01/2017 165.00p 168.80p 163.62p 166.00p 6328
11/01/2017 164.50p 168.40p 162.10p 165.00p 19666
10/01/2017 164.50p 167.65p 161.20p 164.50p 36397
09/01/2017 164.00p 167.20p 159.20p 164.50p 63940
06/01/2017 164.00p 165.00p 164.00p 164.00p 357
05/01/2017 163.50p 164.00p 163.50p 164.00p 538
04/01/2017 162.00p 164.80p 159.80p 162.00p 36399
03/01/2017 162.00p 164.60p 160.60p 162.00p 24368
30/12/2016 161.50p 164.45p 160.60p 162.00p 7640
29/12/2016 161.50p 164.00p 161.50p 161.50p 15778
28/12/2016 161.50p 163.60p 159.60p 161.50p 13327
23/12/2016 161.00p 163.60p 161.00p 161.50p 19064
22/12/2016 161.00p 162.00p 158.60p 161.00p 19625
21/12/2016 161.00p 162.00p 159.20p 161.00p 3259
20/12/2016 160.00p 162.90p 156.00p 161.00p 65456
19/12/2016 157.50p 161.20p 154.20p 160.00p 45761
16/12/2016 157.50p 159.20p 154.00p 157.50p 40016
15/12/2016 159.00p 159.90p 157.50p 157.50p 7292
14/12/2016 157.50p 160.00p 154.20p 159.00p 18832

*Close Price adjusted for both dividends and splits