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
17/11/2020 146.00p 146.90p 140.00p 145.00p 14246
16/11/2020 144.00p 149.50p 143.00p 146.00p 3885
13/11/2020 142.50p 147.50p 140.88p 144.00p 16756
12/11/2020 142.50p 144.50p 142.00p 142.00p 575
10/11/2020 138.50p 144.00p 136.75p 140.00p 17268
09/11/2020 134.50p 141.00p 133.00p 133.00p 25221
06/11/2020 134.50p 138.00p 130.08p 134.50p 9073
05/11/2020 131.50p 138.00p 130.88p 134.00p 16638
04/11/2020 127.50p 134.92p 127.50p 131.00p 6588
03/11/2020 127.50p 128.09p 127.50p 127.50p 7858
02/11/2020 127.50p 128.09p 127.50p 127.50p 4200
30/10/2020 128.00p 128.00p 125.10p 127.50p 5884
29/10/2020 129.00p 130.00p 128.00p 128.00p 1202
28/10/2020 134.00p 134.00p 128.00p 129.00p 5462
27/10/2020 134.00p 134.00p 130.00p 134.00p 9448
26/10/2020 134.00p 134.00p 130.00p 134.00p 1230
23/10/2020 137.00p 137.00p 132.00p 134.00p 7338
22/10/2020 137.00p 137.00p 134.06p 137.00p 2000
21/10/2020 137.00p 138.44p 134.06p 137.00p 3850
20/10/2020 137.00p 137.00p 137.00p 137.00p 0
19/10/2020 138.00p 138.90p 134.08p 137.00p 6960
16/10/2020 138.00p 138.50p 134.08p 138.00p 295
15/10/2020 138.00p 139.00p 138.00p 138.00p 6542
14/10/2020 138.00p 139.00p 134.40p 138.00p 10921
13/10/2020 139.00p 142.00p 135.61p 138.00p 7041
12/10/2020 139.00p 140.72p 135.10p 139.00p 20854
09/10/2020 130.50p 137.50p 130.50p 137.50p 14777
08/10/2020 130.50p 134.00p 130.50p 130.50p 6471
07/10/2020 130.00p 135.00p 130.00p 130.50p 9364
06/10/2020 130.00p 133.99p 129.51p 130.00p 10169
05/10/2020 126.50p 134.00p 126.50p 130.00p 12949
02/10/2020 121.50p 129.00p 121.50p 126.50p 6680
01/10/2020 120.50p 126.00p 120.26p 121.50p 9497
30/09/2020 119.50p 123.58p 116.10p 120.50p 12315
29/09/2020 119.50p 119.50p 119.50p 119.50p 0
28/09/2020 119.50p 121.67p 119.00p 119.50p 3069
25/09/2020 119.50p 120.89p 116.77p 119.50p 4421
24/09/2020 120.50p 122.29p 116.00p 119.50p 1844
23/09/2020 120.50p 122.39p 120.50p 120.50p 8240
22/09/2020 122.50p 124.17p 120.50p 120.50p 2727
21/09/2020 123.00p 123.00p 120.55p 122.50p 6228
18/09/2020 123.00p 125.34p 123.00p 123.00p 149
17/09/2020 123.00p 123.00p 123.00p 123.00p 0
16/09/2020 124.00p 124.32p 122.50p 123.00p 4361
15/09/2020 125.00p 125.00p 122.00p 124.00p 1792
14/09/2020 125.00p 125.00p 124.88p 125.00p 380
11/09/2020 126.00p 126.00p 121.00p 125.00p 6362
10/09/2020 126.00p 126.87p 122.00p 126.00p 3864
09/09/2020 126.00p 126.00p 126.00p 126.00p 15235
08/09/2020 127.00p 127.00p 122.00p 126.00p 8999
07/09/2020 127.00p 128.00p 124.00p 127.00p 22372
04/09/2020 135.00p 140.00p 128.00p 128.00p 26321
03/09/2020 135.00p 140.00p 133.21p 135.00p 9606
02/09/2020 135.00p 139.90p 135.00p 135.50p 2671
01/09/2020 135.00p 139.50p 133.50p 135.00p 1415
31/08/2020 135.50p 138.40p 133.21p 135.00p 13242
28/08/2020 135.50p 138.40p 133.21p 135.00p 13242
27/08/2020 135.50p 140.00p 134.15p 135.50p 6929
26/08/2020 135.50p 135.50p 133.89p 135.50p 3581
25/08/2020 135.00p 140.00p 133.89p 135.50p 11410
24/08/2020 133.50p 139.90p 132.56p 135.00p 14879
21/08/2020 131.00p 136.00p 130.28p 132.50p 15332
20/08/2020 131.00p 134.92p 131.00p 131.00p 295
19/08/2020 131.00p 135.00p 130.28p 131.00p 5501
18/08/2020 131.00p 135.00p 130.28p 131.00p 1585
17/08/2020 131.00p 135.00p 130.21p 131.00p 17074
14/08/2020 130.00p 135.00p 128.60p 131.00p 10499
13/08/2020 129.50p 134.00p 128.00p 129.50p 4630
12/08/2020 129.00p 133.91p 127.33p 129.50p 10428
11/08/2020 128.50p 133.00p 126.97p 129.00p 12787
10/08/2020 127.00p 131.91p 123.09p 128.50p 18698
07/08/2020 125.50p 130.92p 125.50p 127.00p 2300
06/08/2020 125.50p 127.35p 123.31p 125.50p 2328
05/08/2020 125.50p 130.00p 123.10p 125.50p 11835
04/08/2020 125.50p 127.39p 123.00p 125.50p 8835
03/08/2020 125.50p 125.50p 122.60p 125.50p 9
31/07/2020 126.00p 129.50p 123.30p 125.50p 8392
30/07/2020 125.00p 126.00p 123.96p 126.00p 7095
29/07/2020 126.50p 128.90p 123.96p 126.00p 11283
28/07/2020 125.00p 128.94p 123.00p 126.00p 17755
27/07/2020 124.00p 129.00p 121.61p 125.00p 9471
24/07/2020 124.00p 128.00p 124.00p 124.00p 68
23/07/2020 120.50p 127.00p 118.60p 124.00p 9615
22/07/2020 115.00p 124.99p 115.00p 120.50p 19464
21/07/2020 113.00p 118.00p 113.00p 115.00p 9599
20/07/2020 111.00p 117.00p 111.00p 113.00p 16875
17/07/2020 109.00p 111.89p 105.60p 111.00p 19729
16/07/2020 106.00p 109.00p 106.00p 109.00p 123451
15/07/2020 106.00p 106.96p 105.50p 106.00p 12722
14/07/2020 106.00p 107.00p 106.00p 106.00p 13428
13/07/2020 107.00p 107.75p 103.28p 106.00p 5637
10/07/2020 110.00p 111.00p 103.00p 107.00p 3875
09/07/2020 111.50p 111.50p 102.00p 110.00p 7863
08/07/2020 111.50p 111.50p 105.00p 111.50p 5000
07/07/2020 111.50p 113.96p 111.50p 111.50p 784
06/07/2020 111.50p 114.21p 111.50p 111.50p 6539
03/07/2020 114.00p 114.88p 105.00p 111.50p 10827
02/07/2020 115.00p 115.68p 114.00p 114.00p 5432
01/07/2020 112.50p 118.30p 109.00p 114.00p 19645
30/06/2020 105.00p 119.00p 102.68p 112.50p 24342
29/06/2020 105.00p 107.22p 102.65p 105.00p 11756
26/06/2020 105.00p 107.22p 102.52p 105.00p 1492
25/06/2020 105.50p 107.44p 102.51p 105.00p 9846
24/06/2020 105.50p 107.66p 105.50p 105.50p 6811
23/06/2020 105.50p 105.50p 101.00p 105.50p 15559
22/06/2020 110.50p 110.50p 101.00p 105.50p 44321
19/06/2020 110.50p 110.50p 101.00p 110.50p 4789
18/06/2020 110.50p 110.50p 100.00p 110.50p 7121
17/06/2020 110.50p 112.00p 101.00p 110.50p 9720
16/06/2020 110.50p 110.50p 101.00p 110.50p 6469
15/06/2020 110.50p 113.05p 101.00p 110.50p 7032
12/06/2020 110.50p 113.14p 101.00p 110.50p 5513
11/06/2020 110.50p 114.00p 101.00p 110.50p 30022
10/06/2020 110.50p 116.80p 110.50p 110.50p 8295
09/06/2020 110.50p 116.96p 104.63p 110.50p 2346
08/06/2020 110.50p 117.00p 104.63p 110.50p 13151
05/06/2020 110.50p 110.50p 103.22p 110.50p 12577
04/06/2020 110.00p 110.50p 102.20p 110.50p 14735
03/06/2020 110.00p 112.40p 100.50p 110.00p 26030
02/06/2020 110.00p 114.20p 101.00p 110.00p 4253
01/06/2020 110.00p 112.80p 103.00p 110.00p 14614
29/05/2020 107.50p 115.00p 103.00p 110.00p 17098
28/05/2020 105.00p 110.00p 101.51p 107.50p 10869
27/05/2020 105.00p 109.00p 101.10p 105.00p 8612
26/05/2020 107.50p 108.85p 105.00p 105.00p 17018
25/05/2020 110.00p 110.00p 100.00p 107.50p 7144
22/05/2020 110.00p 110.00p 100.00p 107.50p 7144
21/05/2020 107.50p 108.85p 101.65p 107.50p 6102
20/05/2020 107.50p 110.00p 107.50p 107.50p 1602
19/05/2020 107.50p 112.60p 100.00p 107.50p 20623
18/05/2020 107.50p 112.60p 107.50p 107.50p 1776
15/05/2020 107.50p 110.90p 107.50p 107.50p 4041
14/05/2020 109.00p 113.32p 100.00p 107.50p 3995
13/05/2020 109.00p 116.02p 100.90p 109.00p 8268
12/05/2020 109.00p 116.00p 103.55p 109.00p 10211
11/05/2020 109.00p 117.82p 109.00p 109.00p 418
08/05/2020 109.00p 118.00p 109.00p 109.00p 2613
07/05/2020 109.00p 118.00p 109.00p 109.00p 2613
06/05/2020 109.00p 110.50p 108.46p 109.00p 9815
05/05/2020 109.00p 111.52p 100.18p 109.00p 11810
04/05/2020 109.00p 114.00p 100.18p 109.00p 14379
01/05/2020 109.00p 117.82p 100.00p 109.00p 17899
30/04/2020 108.50p 115.00p 100.00p 110.00p 6619
29/04/2020 107.00p 114.00p 107.00p 107.00p 1754
28/04/2020 104.50p 107.00p 100.50p 107.00p 5643
27/04/2020 102.00p 103.50p 97.36p 103.50p 2213
24/04/2020 102.00p 110.00p 97.36p 102.00p 2258
23/04/2020 102.00p 110.00p 95.00p 102.00p 13233
22/04/2020 104.50p 107.00p 95.00p 102.00p 6961
21/04/2020 104.50p 104.50p 95.00p 104.50p 2579
20/04/2020 104.50p 104.50p 104.50p 104.50p 0
17/04/2020 104.50p 114.00p 104.50p 104.50p 1158
16/04/2020 102.50p 106.85p 102.50p 102.50p 6978
15/04/2020 99.50p 110.00p 95.62p 102.50p 35427
14/04/2020 92.50p 104.85p 92.50p 98.00p 11412
13/04/2020 91.50p 99.00p 86.85p 92.50p 7104
10/04/2020 91.50p 99.00p 86.85p 92.50p 7104
09/04/2020 91.50p 99.00p 86.85p 92.50p 7104
08/04/2020 91.00p 98.00p 86.85p 91.50p 10814
07/04/2020 87.50p 96.00p 85.10p 91.00p 13559
06/04/2020 81.50p 90.00p 79.10p 80.00p 24708
03/04/2020 81.50p 84.00p 78.00p 78.00p 34495
02/04/2020 86.00p 87.76p 81.50p 81.50p 26366
01/04/2020 86.00p 87.76p 86.00p 86.00p 14320
31/03/2020 87.00p 88.74p 84.75p 87.00p 47555
30/03/2020 91.00p 91.00p 84.00p 87.00p 44906
27/03/2020 97.50p 104.87p 91.00p 91.00p 34364
26/03/2020 84.50p 100.00p 84.50p 97.00p 31599
25/03/2020 82.00p 88.07p 77.00p 84.50p 10190
24/03/2020 82.00p 82.00p 78.60p 82.00p 7925
23/03/2020 87.50p 87.50p 75.00p 82.00p 42372
20/03/2020 88.00p 88.00p 81.00p 87.50p 6599
19/03/2020 89.50p 89.50p 81.00p 88.00p 10130
18/03/2020 95.50p 95.66p 88.00p 89.50p 9983
17/03/2020 95.50p 97.66p 95.50p 95.50p 2216
16/03/2020 109.50p 109.50p 94.00p 95.50p 38261
13/03/2020 109.00p 114.00p 108.00p 111.00p 109201
12/03/2020 112.50p 113.00p 108.00p 109.00p 18757
11/03/2020 122.50p 122.50p 113.00p 119.00p 34856
10/03/2020 123.00p 125.74p 120.00p 122.50p 29161
09/03/2020 126.50p 126.50p 120.06p 123.00p 25089
06/03/2020 129.00p 130.50p 126.06p 129.00p 8116
05/03/2020 129.50p 131.25p 127.50p 129.50p 28974
04/03/2020 133.00p 133.37p 131.50p 131.50p 58136
03/03/2020 132.00p 135.00p 129.67p 133.00p 17928
02/03/2020 129.50p 131.30p 128.00p 131.00p 89406
28/02/2020 132.00p 132.00p 128.03p 129.50p 23644
27/02/2020 138.00p 138.00p 130.00p 133.00p 32447
26/02/2020 139.00p 139.00p 136.06p 138.50p 9161
25/02/2020 143.00p 143.55p 139.00p 139.00p 27951
24/02/2020 144.50p 146.34p 140.00p 143.00p 76926
21/02/2020 143.00p 147.00p 143.00p 144.50p 38999
20/02/2020 137.50p 143.00p 137.50p 143.00p 23406
19/02/2020 135.00p 141.00p 134.00p 136.50p 26290
18/02/2020 135.00p 135.90p 134.00p 135.00p 3596
17/02/2020 135.00p 136.00p 133.42p 135.00p 24089
14/02/2020 135.00p 136.00p 133.42p 135.00p 7368
13/02/2020 134.50p 135.96p 132.52p 135.00p 20210
12/02/2020 134.50p 135.75p 134.50p 134.50p 13164
11/02/2020 134.50p 135.75p 132.51p 134.50p 10502

*Close Price adjusted for both dividends and splits