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
16/10/2013 147.75p 150.00p 147.75p 148.25p 21079
15/10/2013 144.50p 150.75p 144.50p 147.75p 30493
14/10/2013 144.00p 146.00p 144.00p 144.50p 19142
11/10/2013 142.50p 145.50p 142.50p 144.00p 15711
10/10/2013 140.50p 144.00p 140.50p 142.50p 30709
09/10/2013 140.50p 141.00p 140.30p 140.50p 2792
08/10/2013 140.50p 141.00p 140.16p 140.50p 8598
07/10/2013 140.75p 141.50p 140.15p 140.50p 16955
04/10/2013 140.75p 140.75p 140.15p 140.75p 128
03/10/2013 140.75p 141.50p 140.15p 140.75p 26870
02/10/2013 140.75p 141.50p 140.75p 140.75p 8294
01/10/2013 140.75p 141.50p 140.25p 140.75p 16124
30/09/2013 140.75p 141.50p 140.20p 140.75p 40377
27/09/2013 141.50p 142.00p 140.20p 140.75p 3284
26/09/2013 141.50p 142.00p 141.10p 141.50p 3821
25/09/2013 141.50p 142.00p 141.05p 141.50p 12278
24/09/2013 142.50p 142.50p 141.08p 141.50p 35304
23/09/2013 142.50p 143.50p 142.50p 142.50p 10225
20/09/2013 142.50p 143.50p 141.16p 142.50p 3385
19/09/2013 142.50p 142.50p 141.25p 142.50p 4871
18/09/2013 143.00p 144.24p 141.25p 142.50p 2558
17/09/2013 143.50p 143.50p 141.75p 143.00p 1505
16/09/2013 144.00p 144.00p 143.50p 143.50p 16754
13/09/2013 144.00p 145.70p 142.91p 144.00p 7752
12/09/2013 144.00p 146.00p 143.00p 144.00p 35933
11/09/2013 144.00p 145.80p 142.91p 144.00p 6453
10/09/2013 143.00p 145.70p 142.20p 144.00p 14302
09/09/2013 143.00p 145.00p 143.00p 143.00p 65088
06/09/2013 143.00p 143.24p 141.20p 143.00p 10173
05/09/2013 144.50p 144.50p 143.00p 143.00p 6800
04/09/2013 144.75p 144.90p 143.00p 144.50p 22533
03/09/2013 145.50p 145.50p 143.51p 144.75p 12329
02/09/2013 145.25p 146.49p 143.75p 145.50p 38042
30/08/2013 146.00p 146.00p 144.07p 145.50p 21627
29/08/2013 146.00p 147.00p 144.58p 146.00p 40152
28/08/2013 147.00p 148.00p 144.57p 146.00p 5912
27/08/2013 148.00p 149.90p 146.50p 148.00p 16325
23/08/2013 148.00p 149.90p 146.58p 148.00p 5100
22/08/2013 148.25p 149.90p 146.57p 148.00p 31900
21/08/2013 147.75p 149.90p 147.75p 148.25p 14204
20/08/2013 147.75p 148.10p 146.10p 147.75p 9302
19/08/2013 147.75p 149.40p 146.40p 147.75p 18153
16/08/2013 149.75p 149.75p 146.40p 147.75p 23381
15/08/2013 150.00p 151.00p 149.66p 149.75p 139050
14/08/2013 150.00p 151.00p 150.00p 150.00p 9122
13/08/2013 150.00p 151.00p 149.30p 150.00p 9408
12/08/2013 150.00p 151.00p 149.30p 150.00p 3761
09/08/2013 151.00p 152.50p 149.30p 150.25p 36390
08/08/2013 150.25p 153.00p 150.25p 151.00p 26048
07/08/2013 150.50p 152.00p 150.25p 150.25p 16817
06/08/2013 149.50p 152.00p 149.50p 150.50p 28843
05/08/2013 149.25p 151.00p 149.25p 149.50p 18617
02/08/2013 148.00p 151.00p 148.00p 149.25p 29346
01/08/2013 146.00p 149.00p 146.00p 148.00p 37731
31/07/2013 143.75p 147.00p 140.00p 145.62p 15431
30/07/2013 143.75p 145.50p 142.25p 143.75p 49560
29/07/2013 142.75p 145.50p 142.75p 143.75p 12827
26/07/2013 142.00p 144.00p 140.00p 142.75p 5089
25/07/2013 141.50p 144.00p 140.00p 140.00p 27601
24/07/2013 139.50p 142.00p 139.50p 141.50p 20024
23/07/2013 138.50p 141.00p 138.50p 139.50p 12190
22/07/2013 138.50p 139.90p 138.00p 138.50p 2526
19/07/2013 138.50p 140.00p 138.50p 138.50p 3000
18/07/2013 137.00p 139.00p 136.50p 138.50p 11459
17/07/2013 137.00p 138.00p 136.40p 137.00p 11746
16/07/2013 137.00p 138.00p 135.50p 137.00p 1717
15/07/2013 135.00p 138.00p 134.25p 135.50p 41685
12/07/2013 135.00p 136.80p 135.00p 135.00p 19806
11/07/2013 135.00p 136.50p 135.00p 135.00p 34801
10/07/2013 135.50p 137.50p 135.00p 135.00p 2156
09/07/2013 135.50p 138.80p 134.57p 136.00p 33002
08/07/2013 135.00p 137.90p 133.20p 135.50p 6219
05/07/2013 134.00p 136.00p 134.00p 135.00p 8714
04/07/2013 134.00p 136.00p 132.50p 134.00p 4007
03/07/2013 133.50p 136.00p 132.42p 134.00p 11391
02/07/2013 133.50p 135.00p 133.50p 133.50p 8088
01/07/2013 133.50p 135.00p 133.50p 133.50p 5751
28/06/2013 133.50p 135.00p 133.50p 133.50p 3554
27/06/2013 132.50p 133.50p 132.11p 133.50p 8054
26/06/2013 133.00p 133.00p 132.11p 132.50p 3323
25/06/2013 133.00p 134.00p 132.00p 133.00p 65676
24/06/2013 134.25p 136.40p 132.00p 133.00p 21327
21/06/2013 134.25p 136.75p 134.25p 134.25p 0
20/06/2013 136.75p 136.75p 136.10p 136.25p 17183
19/06/2013 136.75p 137.50p 136.10p 136.75p 15290
18/06/2013 136.75p 137.50p 136.05p 136.75p 23543
17/06/2013 137.00p 137.40p 136.00p 136.75p 1558
14/06/2013 140.00p 141.60p 134.00p 137.00p 53679
13/06/2013 144.50p 144.50p 138.00p 140.00p 28803
12/06/2013 145.50p 145.50p 144.00p 144.00p 17701
11/06/2013 147.00p 147.00p 144.00p 145.50p 30051
10/06/2013 147.00p 147.00p 145.50p 147.00p 1002
07/06/2013 146.00p 147.50p 145.50p 147.00p 8548
06/06/2013 145.00p 147.50p 144.97p 146.00p 18747
05/06/2013 144.75p 147.00p 143.52p 145.00p 9160
04/06/2013 145.00p 147.00p 144.00p 144.75p 17651
03/06/2013 145.00p 148.00p 143.50p 145.00p 15668
31/05/2013 145.00p 147.00p 143.50p 145.00p 684
30/05/2013 144.50p 147.00p 143.50p 145.00p 32326
29/05/2013 144.25p 146.00p 143.50p 144.50p 21464
28/05/2013 144.50p 146.00p 143.21p 146.00p 13955
24/05/2013 144.50p 146.00p 143.20p 144.50p 8548
23/05/2013 144.50p 146.00p 143.10p 144.50p 49403
22/05/2013 144.62p 146.75p 143.60p 144.88p 6540
21/05/2013 144.25p 146.50p 142.50p 144.62p 30579
20/05/2013 143.25p 146.00p 143.25p 144.25p 7140
17/05/2013 142.00p 145.50p 141.50p 143.25p 42604
16/05/2013 141.50p 144.00p 140.60p 142.00p 16804
15/05/2013 140.00p 142.80p 140.00p 141.50p 5283
14/05/2013 138.00p 141.00p 138.00p 140.00p 31857
13/05/2013 137.50p 139.00p 136.60p 138.00p 93973
10/05/2013 137.50p 137.50p 136.51p 137.50p 943
09/05/2013 137.50p 138.59p 136.51p 137.50p 33150
08/05/2013 137.50p 138.59p 137.50p 137.50p 5667
07/05/2013 137.50p 138.59p 136.00p 137.50p 14264
03/05/2013 137.50p 138.59p 136.00p 137.50p 23807
02/05/2013 137.75p 139.50p 136.30p 137.75p 4081
01/05/2013 137.50p 139.50p 136.30p 137.75p 25988
30/04/2013 135.50p 139.00p 134.23p 137.50p 62778
29/04/2013 134.25p 136.55p 132.80p 135.50p 14456
26/04/2013 134.25p 135.65p 134.25p 134.25p 900
25/04/2013 133.25p 135.50p 132.25p 134.25p 27047
24/04/2013 132.00p 134.88p 131.25p 133.25p 27070
23/04/2013 131.75p 133.45p 130.00p 132.00p 8432
22/04/2013 131.50p 133.70p 129.30p 131.75p 35041
19/04/2013 131.50p 133.30p 129.00p 131.50p 39292
18/04/2013 131.50p 133.31p 129.00p 131.50p 12054
17/04/2013 131.50p 133.20p 129.20p 131.50p 6921
16/04/2013 131.50p 133.20p 129.00p 131.50p 6016
15/04/2013 131.50p 131.50p 129.20p 131.50p 14732
12/04/2013 131.50p 133.20p 129.20p 131.50p 9757
11/04/2013 131.50p 131.50p 129.20p 131.50p 664
10/04/2013 130.50p 133.20p 129.25p 131.50p 3100
09/04/2013 130.50p 132.20p 128.20p 130.50p 25061
08/04/2013 130.25p 131.80p 128.18p 130.50p 25330
05/04/2013 131.50p 132.31p 128.20p 130.25p 31489
04/04/2013 131.50p 134.00p 129.75p 131.50p 29647
03/04/2013 130.75p 134.00p 129.25p 131.50p 20457
02/04/2013 130.25p 132.50p 128.75p 130.75p 4869
28/03/2013 130.25p 132.50p 128.50p 130.25p 12208
27/03/2013 130.25p 132.30p 128.35p 130.25p 9299
26/03/2013 130.25p 132.27p 128.30p 130.25p 901
25/03/2013 130.25p 132.30p 128.00p 130.25p 18366
22/03/2013 130.25p 130.25p 128.50p 130.25p 13646
21/03/2013 130.25p 132.50p 128.50p 130.25p 8267
20/03/2013 130.00p 132.25p 130.00p 130.25p 10742
19/03/2013 128.25p 131.00p 127.94p 130.00p 36320
18/03/2013 128.25p 128.25p 127.52p 128.25p 17030
15/03/2013 128.50p 129.40p 127.67p 128.50p 29411
14/03/2013 129.75p 131.70p 127.50p 128.50p 40456
13/03/2013 131.25p 131.77p 127.70p 129.75p 5650
12/03/2013 132.00p 134.00p 129.50p 131.25p 33101
11/03/2013 131.00p 134.00p 129.50p 132.00p 22364
08/03/2013 129.25p 133.00p 129.00p 130.75p 27792
07/03/2013 129.00p 131.00p 127.35p 129.25p 23366
06/03/2013 127.25p 130.80p 127.00p 129.00p 59588
05/03/2013 126.50p 129.75p 126.50p 129.00p 23466
04/03/2013 126.00p 127.75p 126.00p 126.00p 10105
01/03/2013 125.50p 128.49p 123.50p 126.00p 30927
28/02/2013 124.00p 127.75p 123.75p 125.50p 41303
27/02/2013 124.00p 124.73p 123.10p 124.00p 10676
26/02/2013 124.00p 124.73p 123.00p 124.00p 14062
25/02/2013 123.50p 125.00p 122.50p 124.00p 28298
22/02/2013 123.50p 123.75p 122.56p 123.50p 20616
21/02/2013 123.50p 124.50p 122.50p 123.75p 31691
20/02/2013 123.50p 124.55p 122.10p 123.50p 22938
19/02/2013 123.50p 124.90p 122.07p 123.50p 52267
18/02/2013 123.50p 124.60p 123.50p 123.50p 43232
15/02/2013 121.50p 124.60p 120.30p 123.50p 44431
14/02/2013 121.25p 122.80p 121.25p 121.50p 7102
13/02/2013 121.00p 122.80p 121.00p 121.25p 15042
12/02/2013 121.00p 121.00p 118.80p 121.00p 10772
11/02/2013 121.00p 122.83p 119.30p 121.00p 13357
08/02/2013 120.00p 122.83p 119.30p 121.00p 13125
07/02/2013 120.50p 122.60p 118.80p 120.00p 19158
06/02/2013 119.50p 122.33p 118.80p 120.50p 27485
05/02/2013 117.75p 119.60p 117.60p 119.50p 39984
04/02/2013 118.00p 119.47p 116.80p 117.75p 19480
01/02/2013 116.25p 119.00p 114.50p 118.00p 32416
31/01/2013 116.25p 117.70p 114.50p 116.25p 23215
30/01/2013 115.75p 116.25p 114.50p 116.25p 1500
29/01/2013 115.50p 117.30p 113.80p 115.75p 7808
28/01/2013 115.75p 117.40p 113.80p 115.50p 60511
25/01/2013 115.75p 117.40p 114.10p 115.75p 17400
24/01/2013 115.25p 117.30p 113.00p 115.75p 23576
23/01/2013 115.00p 117.00p 115.00p 115.00p 2340
22/01/2013 113.50p 116.80p 113.00p 115.00p 70837
21/01/2013 112.50p 115.50p 111.80p 113.50p 18582
18/01/2013 112.50p 113.80p 112.00p 112.50p 35386
17/01/2013 112.25p 113.80p 111.10p 112.50p 50219
16/01/2013 110.00p 114.00p 110.00p 111.75p 33097
15/01/2013 108.75p 112.00p 108.60p 110.00p 15017
14/01/2013 106.00p 111.00p 106.00p 108.75p 16063
11/01/2013 106.00p 107.50p 105.10p 106.00p 2001
10/01/2013 105.50p 108.00p 104.00p 106.00p 16232
09/01/2013 105.50p 108.00p 104.00p 105.50p 4085
08/01/2013 102.25p 107.80p 102.25p 105.50p 42742
07/01/2013 102.25p 104.50p 102.25p 102.25p 6882
04/01/2013 99.25p 103.50p 99.25p 102.25p 29591
03/01/2013 99.25p 101.00p 99.25p 99.25p 18509

*Close Price adjusted for both dividends and splits