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
02/01/2013 99.00p 101.00p 98.00p 99.25p 17203
31/12/2012 99.00p 100.50p 97.25p 99.00p 12557
28/12/2012 99.00p 100.45p 97.25p 99.00p 5216
27/12/2012 99.00p 100.45p 99.00p 99.00p 1800
24/12/2012 99.00p 100.45p 97.25p 99.00p 4714
21/12/2012 99.50p 99.50p 97.25p 99.00p 289
20/12/2012 99.50p 101.45p 99.50p 99.50p 340
19/12/2012 99.50p 99.50p 97.25p 99.50p 886
18/12/2012 99.00p 101.45p 97.25p 99.50p 12244
17/12/2012 99.00p 100.50p 97.25p 99.00p 6667
14/12/2012 99.00p 99.00p 97.25p 99.00p 2200
13/12/2012 99.00p 99.00p 97.25p 99.00p 7179
12/12/2012 99.00p 99.00p 97.25p 99.00p 752
11/12/2012 99.00p 100.75p 97.25p 99.00p 19842
10/12/2012 99.00p 99.00p 97.25p 99.00p 2500
07/12/2012 99.00p 100.75p 97.00p 99.00p 25497
06/12/2012 99.00p 100.40p 97.20p 99.00p 12613
05/12/2012 99.00p 100.40p 99.00p 99.00p 6000
04/12/2012 99.00p 99.00p 97.20p 99.00p 8049
03/12/2012 99.00p 100.40p 99.00p 99.00p 0
30/11/2012 99.00p 100.40p 99.00p 99.00p 2961
29/11/2012 99.00p 100.40p 99.00p 99.00p 1098
28/11/2012 99.50p 101.40p 97.00p 99.00p 23606
27/11/2012 100.00p 101.00p 99.20p 101.00p 8493
26/11/2012 100.00p 101.00p 100.00p 100.00p 5019
23/11/2012 99.50p 101.00p 99.50p 100.00p 794
22/11/2012 99.50p 101.00p 99.50p 99.50p 7857
21/11/2012 99.00p 101.00p 98.00p 99.50p 35827
20/11/2012 98.50p 101.00p 97.60p 99.00p 13874
19/11/2012 98.50p 100.50p 96.60p 98.50p 3472
16/11/2012 98.50p 98.50p 96.60p 98.50p 537
15/11/2012 98.50p 100.80p 96.60p 98.50p 9520
14/11/2012 98.50p 100.40p 96.50p 98.50p 42012
13/11/2012 98.50p 100.40p 96.40p 98.50p 18451
12/11/2012 98.50p 100.50p 98.50p 98.50p 1000
09/11/2012 98.50p 100.50p 98.50p 98.50p 3500
08/11/2012 98.50p 100.50p 96.80p 98.50p 6689
07/11/2012 98.50p 100.50p 96.80p 98.50p 16448
06/11/2012 98.50p 101.00p 96.80p 98.50p 9415
05/11/2012 98.50p 100.50p 96.80p 98.50p 11184
02/11/2012 97.50p 100.00p 95.20p 98.00p 44951
01/11/2012 97.25p 99.40p 95.20p 97.50p 8830
31/10/2012 97.25p 98.90p 97.25p 97.25p 4000
30/10/2012 97.25p 99.40p 95.00p 97.25p 22633
29/10/2012 97.00p 98.40p 97.00p 97.00p 11626
26/10/2012 97.00p 98.40p 95.00p 97.00p 28273
25/10/2012 97.00p 98.40p 95.00p 97.00p 6500
24/10/2012 96.50p 98.49p 96.50p 97.00p 5000
23/10/2012 96.50p 97.69p 95.01p 96.50p 19927
22/10/2012 96.25p 98.00p 96.25p 96.50p 32484
19/10/2012 96.25p 98.00p 95.00p 96.25p 7630
18/10/2012 96.00p 97.80p 94.50p 96.25p 13193
17/10/2012 95.50p 97.80p 93.20p 96.00p 12704
16/10/2012 95.50p 97.80p 93.20p 95.50p 30444
15/10/2012 95.50p 97.80p 93.20p 95.50p 14423
12/10/2012 95.50p 97.00p 93.20p 95.50p 17102
11/10/2012 95.50p 97.80p 93.20p 95.50p 10439
10/10/2012 95.50p 97.80p 95.50p 95.50p 1626
09/10/2012 95.50p 97.00p 95.50p 95.50p 2065
08/10/2012 95.50p 97.00p 93.20p 95.50p 1304
05/10/2012 95.50p 96.80p 93.00p 95.50p 19150
04/10/2012 94.50p 96.80p 92.20p 95.50p 22100
03/10/2012 94.50p 96.80p 92.20p 94.50p 13729
02/10/2012 96.00p 97.00p 92.20p 94.50p 10455
01/10/2012 96.50p 97.80p 92.00p 96.75p 68031
28/09/2012 96.50p 98.00p 96.50p 96.50p 7368
27/09/2012 96.50p 97.80p 96.50p 96.50p 58378
26/09/2012 96.50p 97.80p 94.00p 96.50p 7981
25/09/2012 97.25p 97.50p 94.00p 97.50p 19012
24/09/2012 97.50p 97.50p 94.00p 97.25p 20129
21/09/2012 97.50p 97.50p 95.50p 97.50p 3306
20/09/2012 97.50p 97.50p 95.00p 97.50p 3945
19/09/2012 97.50p 97.50p 97.50p 97.50p 12449
18/09/2012 97.50p 98.00p 95.00p 97.50p 4341
17/09/2012 98.00p 99.00p 96.00p 97.50p 9521
14/09/2012 97.50p 99.60p 95.00p 98.00p 20694
13/09/2012 96.00p 97.50p 93.70p 97.50p 21948
12/09/2012 96.00p 97.40p 96.00p 96.00p 17131
11/09/2012 96.00p 97.40p 93.50p 96.00p 10369
10/09/2012 96.00p 96.00p 93.50p 96.00p 1247
07/09/2012 96.00p 96.00p 93.50p 96.00p 17986
06/09/2012 96.00p 97.40p 96.00p 96.00p 201
05/09/2012 96.00p 97.40p 96.00p 96.00p 4953
04/09/2012 96.00p 96.00p 93.50p 96.00p 2224
03/09/2012 96.00p 96.00p 93.50p 96.00p 12191
31/08/2012 97.75p 97.75p 93.50p 96.00p 51054
30/08/2012 99.00p 100.40p 96.50p 98.00p 7282
29/08/2012 99.00p 100.40p 96.50p 99.00p 11033
28/08/2012 100.50p 101.90p 98.00p 100.50p 25190
24/08/2012 100.50p 101.90p 98.00p 100.50p 11046
23/08/2012 100.50p 101.90p 100.50p 100.50p 15783
22/08/2012 101.50p 101.90p 99.00p 100.50p 23476
21/08/2012 100.75p 101.50p 98.50p 101.50p 25698
20/08/2012 100.50p 101.99p 100.50p 100.75p 9167
17/08/2012 100.50p 102.20p 100.50p 100.50p 9738
16/08/2012 100.50p 102.00p 100.50p 100.50p 460
15/08/2012 100.50p 102.00p 98.20p 100.50p 3636
14/08/2012 100.00p 100.50p 98.20p 100.50p 15542
13/08/2012 100.00p 101.00p 98.20p 100.00p 20850
10/08/2012 100.00p 100.90p 98.00p 100.00p 6340
09/08/2012 100.00p 100.00p 98.25p 100.00p 6500
08/08/2012 100.00p 100.90p 98.00p 100.00p 20955
07/08/2012 100.00p 100.00p 98.00p 100.00p 1128
06/08/2012 100.00p 101.00p 98.00p 100.00p 10949
03/08/2012 100.00p 101.00p 98.00p 100.00p 5058
02/08/2012 100.00p 101.00p 98.50p 100.00p 3851
01/08/2012 100.00p 101.00p 100.00p 100.00p 17421
31/07/2012 100.00p 101.00p 98.00p 100.00p 7665
30/07/2012 101.00p 102.00p 99.00p 100.00p 10456
27/07/2012 100.50p 102.00p 99.00p 101.00p 2914
26/07/2012 101.50p 101.50p 99.00p 101.00p 17537
25/07/2012 101.50p 102.90p 99.50p 101.50p 1050
24/07/2012 101.50p 101.50p 99.25p 101.50p 6030
23/07/2012 102.00p 102.90p 100.00p 101.50p 5198
20/07/2012 102.00p 103.00p 102.00p 102.00p 107
19/07/2012 102.00p 102.00p 100.00p 102.00p 3983
18/07/2012 101.50p 103.00p 101.50p 102.00p 2500
17/07/2012 101.00p 102.40p 99.10p 101.50p 27215
16/07/2012 101.00p 102.00p 99.10p 101.00p 0
13/07/2012 101.00p 102.00p 99.10p 101.00p 2995
12/07/2012 101.25p 102.40p 99.10p 101.00p 439
11/07/2012 101.25p 102.40p 99.60p 101.25p 1109
10/07/2012 100.50p 102.50p 99.80p 101.25p 18861
09/07/2012 100.50p 102.80p 98.30p 100.50p 5831
06/07/2012 99.50p 102.50p 99.50p 100.50p 9578
05/07/2012 99.50p 101.80p 99.50p 99.50p 241
04/07/2012 97.00p 101.80p 97.00p 99.50p 12693
03/07/2012 96.00p 99.00p 94.00p 97.00p 27572
02/07/2012 96.00p 98.20p 93.80p 96.00p 2468
29/06/2012 96.00p 98.25p 93.80p 96.00p 28621
28/06/2012 96.00p 97.50p 93.80p 96.00p 2013
27/06/2012 96.00p 96.00p 93.80p 96.00p 1377
26/06/2012 96.00p 96.00p 93.80p 96.00p 1272
25/06/2012 96.00p 97.50p 96.00p 96.00p 21402
22/06/2012 96.00p 98.20p 93.80p 96.00p 17266
21/06/2012 96.00p 97.50p 96.00p 96.00p 3564
20/06/2012 96.00p 97.50p 93.80p 96.00p 20792
19/06/2012 96.00p 96.00p 93.80p 96.00p 7634
18/06/2012 96.00p 97.00p 95.00p 96.00p 0
15/06/2012 96.00p 97.00p 95.00p 96.00p 0
14/06/2012 97.00p 97.00p 95.00p 96.00p 16334
13/06/2012 97.00p 97.90p 97.00p 97.00p 5690
12/06/2012 97.00p 97.00p 95.00p 97.00p 10045
11/06/2012 96.50p 98.00p 94.00p 97.00p 47120
08/06/2012 96.50p 97.90p 96.50p 96.50p 2118
07/06/2012 96.50p 96.50p 94.00p 96.50p 1336
06/06/2012 96.50p 99.00p 94.00p 96.50p 0
01/06/2012 96.50p 99.00p 94.00p 96.50p 8887
31/05/2012 96.50p 98.50p 94.00p 96.50p 7406
30/05/2012 98.00p 98.50p 96.00p 96.50p 2835
29/05/2012 99.50p 101.50p 97.00p 99.50p 5139
28/05/2012 99.50p 102.00p 98.00p 99.50p 0
25/05/2012 100.00p 102.00p 98.00p 99.50p 32135
24/05/2012 100.00p 100.00p 98.00p 100.00p 822
23/05/2012 100.00p 101.00p 98.00p 100.00p 11725
22/05/2012 100.50p 102.50p 98.25p 100.50p 8776
21/05/2012 101.00p 102.50p 100.50p 100.50p 995
18/05/2012 105.00p 105.00p 99.00p 101.00p 13750
17/05/2012 108.00p 108.00p 105.00p 105.00p 14871
16/05/2012 109.00p 109.50p 106.00p 108.00p 11986
15/05/2012 109.00p 110.50p 107.00p 109.00p 6085
14/05/2012 109.25p 109.25p 107.00p 109.00p 13224
11/05/2012 109.25p 109.25p 107.50p 109.25p 4000
10/05/2012 109.25p 109.25p 107.20p 109.25p 0
09/05/2012 109.25p 109.25p 107.20p 109.25p 2900
08/05/2012 109.25p 111.50p 107.20p 109.25p 7213
04/05/2012 109.25p 111.50p 107.20p 109.25p 2877
03/05/2012 109.25p 111.20p 109.25p 109.25p 5000
02/05/2012 109.25p 111.20p 109.25p 109.25p 9908
01/05/2012 109.25p 111.20p 107.50p 109.25p 6375
30/04/2012 109.25p 111.20p 107.00p 109.25p 0
27/04/2012 109.25p 111.20p 107.00p 109.25p 6921
26/04/2012 109.00p 111.20p 109.00p 109.25p 2675
25/04/2012 109.00p 110.70p 109.00p 109.00p 3000
24/04/2012 109.00p 110.70p 109.00p 109.00p 8465
23/04/2012 109.00p 110.70p 107.00p 109.00p 1879
20/04/2012 109.00p 110.70p 107.00p 109.00p 14023
19/04/2012 109.00p 110.70p 107.00p 109.00p 12902
18/04/2012 109.00p 110.70p 107.00p 109.00p 22949
17/04/2012 109.00p 110.70p 107.00p 109.00p 13289
16/04/2012 109.00p 109.00p 107.00p 109.00p 2131
13/04/2012 109.00p 110.70p 107.00p 109.00p 137917
12/04/2012 108.25p 110.90p 106.10p 109.00p 3410
11/04/2012 108.25p 110.40p 106.00p 108.25p 0
10/04/2012 107.00p 110.40p 106.00p 108.25p 14885
05/04/2012 107.00p 108.00p 106.00p 107.00p 83607
04/04/2012 107.00p 108.00p 106.00p 107.00p 12171
03/04/2012 107.00p 107.75p 106.00p 107.00p 17201
02/04/2012 107.00p 107.75p 107.00p 107.00p 3692
30/03/2012 107.00p 107.90p 106.00p 107.00p 17137
29/03/2012 107.50p 108.11p 106.00p 107.50p 4387
28/03/2012 107.50p 108.11p 107.50p 107.50p 5274
27/03/2012 107.50p 107.50p 105.00p 107.50p 21923
26/03/2012 107.50p 108.11p 105.50p 107.50p 49860
23/03/2012 108.00p 109.50p 106.00p 107.50p 6440
22/03/2012 108.25p 110.00p 106.00p 108.00p 48546
21/03/2012 108.50p 108.50p 106.00p 108.25p 1638
20/03/2012 109.75p 110.40p 107.10p 108.50p 31875
19/03/2012 110.25p 111.90p 107.00p 109.75p 48807
16/03/2012 110.25p 111.90p 108.00p 110.25p 5469

*Close Price adjusted for both dividends and splits