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
15/03/2012 110.25p 111.90p 108.00p 110.25p 2150
14/03/2012 110.25p 111.90p 108.00p 110.25p 12907
13/03/2012 110.25p 111.90p 108.00p 110.25p 28500
12/03/2012 110.25p 110.25p 108.00p 110.25p 3384
09/03/2012 110.50p 112.50p 108.00p 110.25p 5549
08/03/2012 110.50p 112.00p 108.00p 110.50p 22059
07/03/2012 110.50p 113.00p 109.00p 110.50p 0
06/03/2012 113.00p 113.00p 109.00p 110.50p 6233
05/03/2012 113.00p 114.50p 113.00p 113.00p 280
02/03/2012 114.25p 115.50p 113.00p 113.00p 0
01/03/2012 114.25p 115.50p 114.25p 114.25p 6000
29/02/2012 116.00p 116.00p 114.25p 114.25p 12139
28/02/2012 117.12p 117.75p 116.44p 117.12p 4429
27/02/2012 117.25p 117.75p 116.44p 117.12p 10012
24/02/2012 117.25p 117.25p 116.00p 117.25p 55
23/02/2012 117.50p 118.50p 116.50p 117.25p 6093
22/02/2012 117.50p 118.50p 116.00p 117.50p 1287
21/02/2012 116.75p 119.00p 116.00p 117.50p 64680
20/02/2012 114.00p 119.00p 113.50p 116.75p 67696
17/02/2012 112.75p 114.00p 112.75p 113.50p 3500
16/02/2012 112.75p 114.00p 111.00p 112.75p 9203
15/02/2012 112.75p 114.50p 111.00p 112.75p 12659
14/02/2012 112.75p 112.75p 111.00p 112.75p 17877
13/02/2012 112.50p 114.50p 111.00p 112.75p 21586
10/02/2012 112.50p 113.50p 112.50p 112.50p 5750
09/02/2012 112.25p 112.50p 111.00p 112.50p 8145
08/02/2012 112.25p 112.25p 111.00p 112.25p 485
07/02/2012 112.25p 112.25p 111.00p 112.25p 12518
06/02/2012 112.25p 112.25p 111.42p 112.25p 2550
03/02/2012 112.25p 113.00p 111.00p 112.25p 9319
02/02/2012 112.25p 112.25p 111.00p 112.25p 16200
01/02/2012 112.25p 112.25p 111.42p 112.25p 1316
31/01/2012 111.00p 112.25p 110.50p 112.25p 1443
30/01/2012 110.75p 111.25p 110.75p 111.00p 0
27/01/2012 110.75p 111.25p 110.75p 110.75p 0
26/01/2012 110.75p 111.25p 110.75p 110.75p 100
25/01/2012 110.75p 112.00p 109.00p 110.75p 42906
24/01/2012 108.75p 110.75p 105.50p 110.75p 0
23/01/2012 105.50p 109.50p 105.50p 108.75p 37771
20/01/2012 103.75p 106.00p 103.75p 105.50p 37299
19/01/2012 103.75p 104.80p 103.75p 103.75p 10472
18/01/2012 103.00p 103.75p 98.50p 103.75p 0
17/01/2012 100.50p 103.00p 98.50p 103.00p 15486
16/01/2012 100.50p 100.50p 98.50p 100.50p 2032
13/01/2012 100.50p 101.75p 97.00p 100.50p 75900
12/01/2012 101.00p 101.00p 98.00p 100.50p 4794
11/01/2012 101.00p 102.50p 98.00p 101.00p 7690
10/01/2012 102.00p 102.75p 98.00p 101.00p 22338
09/01/2012 104.00p 104.00p 100.00p 102.00p 7027
06/01/2012 104.50p 105.75p 101.00p 104.00p 46031
05/01/2012 104.50p 105.75p 102.00p 104.50p 6921
04/01/2012 104.50p 105.75p 104.50p 104.50p 2486
03/01/2012 104.50p 105.80p 102.25p 104.50p 9616
30/12/2011 104.50p 106.00p 104.00p 104.00p 4673
29/12/2011 104.50p 104.50p 102.00p 104.50p 2697
28/12/2011 105.00p 105.00p 102.00p 104.50p 3529
23/12/2011 106.00p 107.00p 105.00p 105.00p 917
22/12/2011 106.50p 109.00p 104.00p 106.00p 8214
21/12/2011 106.50p 109.00p 104.00p 106.50p 4094
20/12/2011 106.50p 106.50p 104.00p 106.50p 0
19/12/2011 106.50p 106.50p 104.00p 106.50p 0
16/12/2011 106.50p 106.50p 104.00p 106.50p 2674
15/12/2011 110.00p 110.50p 106.50p 106.50p 0
14/12/2011 110.50p 110.50p 108.50p 110.00p 1750
13/12/2011 110.50p 111.50p 110.50p 110.50p 8
12/12/2011 110.75p 110.75p 109.00p 110.50p 308
09/12/2011 111.00p 112.25p 110.75p 110.75p 0
08/12/2011 111.00p 112.25p 111.00p 111.00p 7047
07/12/2011 111.00p 111.00p 109.00p 111.00p 13
06/12/2011 111.00p 111.00p 109.00p 111.00p 14521
05/12/2011 111.00p 112.40p 109.00p 111.00p 6227
02/12/2011 111.00p 112.40p 109.00p 111.00p 0
01/12/2011 111.00p 112.40p 109.00p 111.00p 2291
30/11/2011 111.50p 112.40p 111.00p 111.00p 100
29/11/2011 112.25p 113.40p 110.50p 112.25p 11743
28/11/2011 111.25p 113.00p 110.50p 112.25p 11920
25/11/2011 111.25p 112.00p 110.50p 111.25p 11813
24/11/2011 112.25p 113.40p 111.25p 111.25p 0
23/11/2011 112.25p 113.40p 112.25p 112.25p 779
22/11/2011 113.00p 113.90p 110.50p 112.25p 2548
21/11/2011 113.50p 113.50p 111.50p 113.00p 5423
18/11/2011 113.50p 114.25p 112.00p 113.50p 0
17/11/2011 113.50p 114.25p 112.00p 113.50p 0
16/11/2011 113.50p 114.25p 112.00p 113.50p 0
15/11/2011 114.25p 114.25p 112.00p 113.50p 5202
14/11/2011 114.25p 114.25p 112.50p 114.25p 0
11/11/2011 114.25p 114.25p 112.50p 114.25p 178
10/11/2011 114.75p 114.75p 113.00p 114.25p 6800
09/11/2011 114.75p 114.75p 113.00p 114.75p 0
08/11/2011 114.75p 114.75p 113.00p 114.75p 2170
07/11/2011 116.25p 116.25p 114.50p 114.75p 5000
04/11/2011 117.25p 117.25p 116.00p 116.25p 5000
03/11/2011 117.25p 117.50p 116.00p 117.25p 0
02/11/2011 117.50p 117.50p 116.00p 117.50p 3385
01/11/2011 119.50p 119.50p 117.50p 117.50p 22555
31/10/2011 120.00p 120.00p 119.25p 119.50p 6334
28/10/2011 114.75p 120.00p 114.75p 120.00p 17500
27/10/2011 114.75p 114.75p 114.75p 114.75p 0
26/10/2011 114.75p 114.75p 114.75p 114.75p 5664
25/10/2011 114.75p 114.75p 114.50p 114.75p 1126
24/10/2011 114.75p 114.75p 114.75p 114.75p 3800
21/10/2011 113.75p 115.00p 113.75p 114.75p 9481
20/10/2011 113.75p 114.00p 112.50p 113.75p 0
19/10/2011 113.75p 114.00p 112.50p 113.75p 0
18/10/2011 113.75p 114.00p 112.50p 113.75p 0
17/10/2011 113.75p 114.00p 112.50p 113.75p 5707
14/10/2011 114.00p 115.00p 112.00p 113.75p 16954
13/10/2011 114.00p 114.90p 114.00p 114.00p 2500
12/10/2011 114.00p 114.00p 113.00p 114.00p 0
11/10/2011 114.00p 114.00p 113.00p 114.00p 6500
10/10/2011 114.00p 114.00p 113.00p 114.00p 24
07/10/2011 114.00p 114.00p 112.00p 114.00p 13500
06/10/2011 113.75p 114.00p 113.00p 114.00p 6500
05/10/2011 113.75p 114.50p 113.75p 113.75p 2500
04/10/2011 116.00p 116.00p 113.75p 113.75p 7965
03/10/2011 120.50p 120.75p 116.50p 116.50p 0
30/09/2011 120.50p 120.75p 119.00p 120.50p 0
29/09/2011 120.50p 120.75p 119.00p 120.50p 0
28/09/2011 120.75p 120.75p 119.00p 120.75p 0
27/09/2011 120.75p 120.75p 119.00p 120.75p 6219
26/09/2011 122.50p 125.00p 120.75p 120.75p 0
23/09/2011 124.00p 125.00p 122.00p 122.50p 15566
22/09/2011 125.75p 125.75p 122.00p 124.00p 10886
21/09/2011 126.00p 126.00p 124.50p 126.00p 0
20/09/2011 126.00p 126.00p 124.50p 126.00p 7117
19/09/2011 126.75p 126.75p 125.25p 126.00p 556
16/09/2011 126.75p 126.75p 125.00p 126.75p 1779
15/09/2011 125.25p 126.75p 125.25p 126.75p 5000
14/09/2011 125.25p 127.00p 124.50p 125.25p 40982
13/09/2011 126.25p 127.00p 124.50p 125.75p 40982
12/09/2011 127.75p 127.75p 126.00p 126.25p 40982
09/09/2011 128.25p 129.50p 127.50p 127.75p 0
08/09/2011 128.25p 128.80p 127.50p 128.25p 0
07/09/2011 128.25p 128.80p 127.50p 128.25p 0
06/09/2011 128.75p 128.80p 127.50p 128.25p 26694
05/09/2011 128.75p 129.80p 128.75p 128.75p 0
02/09/2011 128.75p 129.80p 128.75p 128.75p 0
01/09/2011 128.75p 129.80p 128.75p 128.75p 28
31/08/2011 127.00p 130.00p 127.00p 128.75p 6810
30/08/2011 126.25p 127.50p 126.25p 127.00p 14062
26/08/2011 126.25p 127.00p 126.25p 126.25p 0
25/08/2011 126.25p 127.00p 126.25p 126.25p 3907
24/08/2011 126.25p 127.50p 126.25p 126.25p 0
23/08/2011 127.25p 127.50p 126.25p 126.25p 1817
22/08/2011 127.00p 128.50p 127.00p 127.25p 5000
19/08/2011 128.25p 129.25p 127.00p 127.00p 0
18/08/2011 129.25p 129.25p 127.80p 128.25p 30
17/08/2011 129.25p 130.50p 127.30p 129.25p 0
16/08/2011 128.00p 130.50p 127.30p 129.25p 12871
15/08/2011 128.00p 128.00p 126.25p 128.00p 5000
12/08/2011 128.00p 128.00p 126.00p 128.00p 28
11/08/2011 128.50p 128.50p 128.00p 128.00p 0
10/08/2011 128.50p 128.50p 127.00p 128.50p 1683
09/08/2011 132.50p 132.50p 127.00p 128.50p 17873
08/08/2011 135.50p 135.50p 132.50p 132.50p 14011
05/08/2011 141.50p 141.50p 135.50p 135.50p 25300
04/08/2011 141.50p 141.50p 140.25p 141.50p 5000
03/08/2011 142.00p 142.00p 140.25p 141.50p 21242
02/08/2011 142.00p 142.00p 141.00p 142.00p 2581
01/08/2011 142.00p 142.50p 142.00p 142.00p 3000
29/07/2011 142.25p 143.00p 141.50p 142.00p 33066
28/07/2011 142.50p 143.00p 141.00p 142.25p 2468
27/07/2011 142.50p 143.40p 142.50p 142.50p 10000
26/07/2011 141.75p 143.75p 141.00p 142.50p 44870
25/07/2011 141.75p 143.00p 141.01p 141.75p 1995
22/07/2011 140.50p 143.00p 140.50p 141.75p 4201
21/07/2011 140.50p 140.75p 140.25p 140.50p 0
20/07/2011 140.50p 140.75p 140.25p 140.50p 0
19/07/2011 140.50p 140.75p 140.25p 140.50p 6834
18/07/2011 140.50p 141.00p 140.25p 140.50p 8836
15/07/2011 140.50p 141.00p 140.50p 140.50p 758
14/07/2011 140.50p 141.00p 140.50p 140.50p 5950
13/07/2011 140.50p 141.00p 140.50p 140.50p 5812
12/07/2011 140.75p 141.00p 140.00p 140.50p 19279
11/07/2011 141.25p 142.50p 141.25p 141.25p 28351
08/07/2011 141.25p 142.00p 141.25p 141.25p 7000
07/07/2011 141.25p 142.00p 141.25p 141.25p 2900
06/07/2011 141.00p 142.00p 141.00p 141.25p 3446
05/07/2011 139.50p 141.00p 139.50p 140.75p 53816
04/07/2011 139.25p 140.00p 139.00p 139.50p 20739
01/07/2011 138.75p 139.41p 138.50p 139.25p 10881
30/06/2011 138.50p 138.75p 137.00p 138.75p 1518
29/06/2011 141.00p 141.00p 137.00p 138.50p 39598
28/06/2011 141.25p 141.25p 140.00p 141.00p 2148
27/06/2011 141.25p 142.00p 140.00p 141.25p 13336
24/06/2011 141.25p 144.50p 141.25p 141.25p 0
23/06/2011 144.50p 144.50p 141.25p 141.25p 10107
22/06/2011 146.25p 146.25p 144.50p 144.50p 11067
21/06/2011 148.50p 148.50p 145.50p 146.75p 53080
20/06/2011 148.75p 148.75p 148.20p 148.50p 750
17/06/2011 149.00p 149.00p 148.20p 148.75p 1300
16/06/2011 149.25p 150.00p 149.00p 149.00p 15000
15/06/2011 149.50p 149.50p 148.20p 149.50p 744
14/06/2011 149.50p 149.50p 148.00p 149.50p 11387
13/06/2011 149.25p 150.09p 148.00p 149.50p 3193
10/06/2011 149.00p 150.09p 148.20p 149.25p 42566
09/06/2011 149.00p 150.09p 148.50p 149.00p 0
08/06/2011 149.37p 150.09p 148.50p 149.00p 7860
07/06/2011 149.37p 149.37p 148.25p 149.37p 0
06/06/2011 149.37p 149.37p 148.25p 149.37p 18

*Close Price adjusted for both dividends and splits