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
03/06/2011 149.37p 149.37p 148.50p 149.37p 4950
02/06/2011 149.00p 149.37p 148.00p 149.37p 0
01/06/2011 149.00p 149.00p 148.00p 149.00p 0
31/05/2011 149.00p 149.00p 148.00p 149.00p 5417
27/05/2011 149.75p 149.75p 148.00p 149.00p 14977
26/05/2011 149.75p 149.75p 149.00p 149.75p 2720
25/05/2011 150.00p 150.59p 149.00p 150.00p 0
24/05/2011 150.00p 150.59p 149.00p 150.00p 17050
23/05/2011 150.25p 150.25p 149.00p 150.00p 2000
20/05/2011 150.37p 151.34p 150.37p 150.37p 2200
19/05/2011 150.37p 150.37p 149.00p 150.37p 0
18/05/2011 150.37p 150.37p 149.00p 150.37p 11
17/05/2011 150.37p 151.35p 149.00p 150.37p 12277
16/05/2011 150.37p 150.37p 149.50p 150.37p 1
13/05/2011 150.37p 151.35p 149.00p 150.37p 599
12/05/2011 150.50p 151.60p 149.00p 150.37p 0
11/05/2011 150.50p 151.60p 149.00p 150.50p 205319
10/05/2011 150.50p 150.50p 149.11p 150.50p 3076
09/05/2011 150.50p 151.00p 150.50p 150.50p 9547
06/05/2011 151.00p 151.00p 149.01p 150.50p 8181
05/05/2011 151.00p 151.60p 151.00p 151.00p 1648
04/05/2011 151.00p 151.00p 150.10p 151.00p 3
03/05/2011 151.00p 151.00p 150.00p 151.00p 23414
28/04/2011 151.00p 152.00p 151.00p 151.00p 3008
27/04/2011 151.00p 151.00p 150.00p 151.00p 15965
26/04/2011 150.75p 151.60p 150.00p 151.00p 3774
21/04/2011 151.00p 151.20p 150.00p 151.00p 7332
20/04/2011 151.00p 151.20p 151.00p 151.00p 15750
19/04/2011 151.00p 151.00p 149.00p 151.00p 23114
18/04/2011 151.25p 151.25p 150.00p 151.00p 4000
15/04/2011 151.25p 151.25p 150.00p 151.25p 3400
14/04/2011 151.00p 151.50p 150.00p 151.25p 0
13/04/2011 151.00p 151.00p 150.00p 151.00p 0
12/04/2011 151.00p 151.00p 150.00p 151.00p 12985
11/04/2011 150.50p 151.00p 150.00p 151.00p 12613
08/04/2011 151.00p 151.00p 150.37p 150.50p 831
07/04/2011 151.00p 151.00p 150.00p 151.00p 9149
06/04/2011 151.00p 151.00p 150.00p 150.50p 7477
05/04/2011 151.00p 151.00p 149.00p 151.00p 11873
04/04/2011 150.25p 151.00p 150.25p 151.00p 5000
01/04/2011 150.25p 150.25p 148.00p 150.25p 7360
31/03/2011 150.25p 150.44p 149.00p 150.25p 3860
30/03/2011 151.25p 151.25p 148.00p 150.50p 64873
29/03/2011 151.25p 151.25p 150.00p 151.25p 7074
28/03/2011 152.25p 152.25p 151.25p 151.25p 0
25/03/2011 152.25p 152.25p 151.50p 152.25p 13000
24/03/2011 152.25p 154.00p 152.00p 152.25p 0
23/03/2011 152.25p 154.00p 152.00p 152.25p 0
22/03/2011 154.00p 154.00p 152.00p 153.25p 54841
21/03/2011 154.25p 154.25p 153.00p 154.25p 3853
18/03/2011 154.25p 154.41p 153.00p 154.25p 18452
17/03/2011 154.25p 154.41p 152.69p 154.25p 3636
16/03/2011 155.00p 155.00p 153.00p 154.25p 15301
15/03/2011 156.75p 156.75p 154.00p 155.00p 53125
14/03/2011 157.00p 157.00p 156.00p 157.00p 2750
11/03/2011 157.00p 157.00p 156.00p 157.00p 0
10/03/2011 157.00p 157.00p 156.00p 157.00p 0
09/03/2011 157.25p 157.00p 156.00p 157.00p 17525
08/03/2011 157.25p 157.51p 157.25p 157.25p 5067
07/03/2011 157.25p 157.51p 157.25p 157.25p 8938
04/03/2011 157.50p 157.25p 156.00p 157.25p 17134
03/03/2011 158.25p 157.50p 156.00p 157.50p 13579
02/03/2011 158.25p 158.25p 157.00p 158.25p 5851
01/03/2011 158.25p 158.90p 157.00p 158.25p 31992
28/02/2011 158.25p 158.25p 157.00p 158.25p 1803
25/02/2011 158.00p 158.25p 157.50p 158.25p 0
24/02/2011 158.75p 158.25p 157.50p 158.25p 20839
23/02/2011 158.75p 158.75p 157.50p 158.75p 0
22/02/2011 158.50p 158.75p 157.50p 158.75p 7766
21/02/2011 158.75p 158.75p 157.60p 158.75p 5334
18/02/2011 158.75p 159.49p 158.75p 158.75p 15500
17/02/2011 158.75p 158.75p 157.60p 158.75p 216
16/02/2011 158.75p 158.75p 157.60p 158.75p 60291
15/02/2011 158.75p 157.60p 157.50p 157.50p 24332
14/02/2011 158.75p 158.75p 157.75p 158.75p 4000
11/02/2011 159.49p 159.49p 158.75p 158.75p 3111
10/02/2011 159.49p 159.49p 158.75p 158.75p 1104
09/02/2011 157.75p 158.75p 157.75p 158.75p 5750
08/02/2011 157.50p 160.00p 157.50p 158.75p 48389
07/02/2011 157.60p 158.75p 157.60p 158.75p 2000
04/02/2011 157.60p 158.75p 157.60p 158.75p 5700
03/02/2011 158.00p 158.75p 157.60p 158.75p 5468
02/02/2011 157.50p 159.45p 157.50p 158.75p 9237
01/02/2011 158.75p 159.25p 157.50p 158.75p 6208
31/01/2011 158.75p 160.00p 157.50p 158.75p 19996
28/01/2011 158.75p 159.25p 158.50p 158.75p 0
27/01/2011 158.75p 160.00p 157.50p 158.75p 10691
26/01/2011 158.75p 159.49p 158.00p 158.75p 11100
25/01/2011 158.75p 160.00p 157.50p 158.75p 18133
24/01/2011 158.75p 159.25p 157.50p 158.75p 2745
21/01/2011 158.75p 159.25p 157.50p 158.75p 15
20/01/2011 158.75p 159.25p 158.50p 158.75p 0
19/01/2011 158.75p 160.00p 158.75p 158.75p 0
18/01/2011 158.50p 160.00p 157.50p 158.75p 18131
17/01/2011 157.50p 160.00p 157.50p 158.50p 33345
14/01/2011 157.50p 158.50p 157.50p 158.50p 0
13/01/2011 157.50p 158.50p 157.50p 158.50p 2869
12/01/2011 157.00p 158.00p 156.60p 158.00p 6741
11/01/2011 156.00p 160.00p 156.00p 157.75p 15900
10/01/2011 156.75p 159.00p 156.00p 157.75p 19886
07/01/2011 156.25p 157.50p 155.00p 156.75p 4405
06/01/2011 154.75p 157.00p 154.75p 156.25p 437679
05/01/2011 155.00p 156.50p 152.50p 154.75p 14145
04/01/2011 155.75p 156.50p 153.00p 155.00p 52910
31/12/2010 155.75p 157.50p 155.75p 155.75p 2522
30/12/2010 156.25p 158.00p 154.00p 155.75p 11762
29/12/2010 156.75p 156.75p 154.00p 156.25p 17162
24/12/2010 156.75p 157.50p 156.75p 156.75p 0
23/12/2010 157.00p 157.00p 155.00p 156.75p 10338
22/12/2010 157.00p 157.00p 155.00p 157.00p 4716
21/12/2010 157.00p 158.80p 155.00p 157.00p 18011
20/12/2010 157.00p 157.00p 156.50p 157.00p 0
17/12/2010 157.75p 157.75p 156.00p 157.00p 1335
16/12/2010 157.75p 157.75p 155.50p 157.75p 1533
15/12/2010 157.75p 157.75p 155.50p 157.75p 3318
14/12/2010 157.75p 157.75p 155.50p 157.75p 3149
13/12/2010 157.75p 157.75p 155.50p 157.75p 3909
10/12/2010 157.75p 157.75p 157.50p 157.75p 0
09/12/2010 157.75p 157.75p 155.50p 157.75p 8258
08/12/2010 157.75p 160.00p 157.50p 157.75p 5427
07/12/2010 160.00p 162.25p 158.00p 160.00p 29889
06/12/2010 160.00p 162.25p 158.00p 160.00p 7508
03/12/2010 160.00p 160.00p 158.00p 160.00p 7741
02/12/2010 159.50p 160.00p 159.50p 159.50p 0
01/12/2010 158.75p 159.50p 158.00p 159.50p 1771
30/11/2010 159.75p 161.50p 158.10p 159.50p 7582
29/11/2010 160.00p 162.00p 158.10p 159.75p 25404
26/11/2010 160.00p 160.00p 159.75p 160.00p 0
25/11/2010 160.00p 160.00p 158.10p 160.00p 27562
24/11/2010 159.50p 160.00p 159.50p 160.00p 0
23/11/2010 159.75p 159.75p 158.10p 159.50p 1251
22/11/2010 158.75p 159.75p 157.60p 159.75p 2035
19/11/2010 158.75p 158.75p 158.50p 158.75p 0
18/11/2010 158.00p 160.50p 158.00p 158.75p 3205
17/11/2010 158.00p 161.50p 158.00p 158.00p 29000
16/11/2010 157.75p 158.00p 156.10p 158.00p 9384
15/11/2010 157.50p 157.75p 156.10p 157.75p 2002
12/11/2010 157.00p 159.50p 155.60p 157.50p 15906
11/11/2010 157.00p 159.00p 157.00p 157.00p 13560
10/11/2010 156.75p 157.25p 155.60p 157.00p 3035
09/11/2010 156.75p 159.00p 155.10p 156.75p 17572
08/11/2010 156.75p 156.75p 156.50p 156.75p 0
05/11/2010 155.75p 156.50p 155.75p 156.50p 0
04/11/2010 155.75p 156.00p 153.50p 155.75p 12937
03/11/2010 155.25p 156.00p 155.25p 155.75p 0
02/11/2010 155.25p 157.80p 153.10p 155.25p 6311
01/11/2010 155.50p 155.75p 155.00p 155.25p 0
29/10/2010 155.50p 155.50p 155.50p 155.50p 0
28/10/2010 155.75p 155.75p 153.50p 155.50p 3667
27/10/2010 156.75p 159.00p 153.99p 155.75p 22825
26/10/2010 157.00p 157.00p 154.00p 156.75p 6144
25/10/2010 157.00p 157.00p 157.00p 157.00p 0
22/10/2010 157.00p 157.00p 157.00p 157.00p 0
21/10/2010 157.00p 157.00p 157.00p 157.00p 0
20/10/2010 157.50p 157.50p 155.30p 157.00p 7831
19/10/2010 157.50p 160.00p 155.30p 157.50p 289
18/10/2010 157.50p 158.00p 157.50p 157.50p 0
15/10/2010 157.50p 158.00p 157.50p 157.50p 26
14/10/2010 157.50p 158.32p 155.30p 157.50p 1155
13/10/2010 157.50p 159.00p 155.30p 158.00p 20626
12/10/2010 158.00p 158.00p 155.30p 157.50p 115
11/10/2010 158.00p 160.60p 155.50p 158.00p 2716
08/10/2010 159.00p 159.00p 158.00p 158.00p 0
07/10/2010 160.00p 160.00p 157.50p 159.00p 18086
06/10/2010 160.00p 160.00p 157.60p 160.00p 1713
05/10/2010 160.00p 160.00p 157.00p 160.00p 18579
04/10/2010 160.00p 163.00p 157.60p 160.00p 13037
01/10/2010 160.00p 160.00p 160.00p 160.00p 0
30/09/2010 160.00p 163.00p 160.00p 160.00p 2394
29/09/2010 160.25p 163.00p 160.00p 160.25p 3650
28/09/2010 160.75p 160.75p 158.30p 160.25p 2916
27/09/2010 161.00p 161.00p 160.50p 160.75p 0
24/09/2010 161.00p 161.00p 161.00p 161.00p 0
23/09/2010 161.50p 164.00p 160.75p 161.25p 800
22/09/2010 161.50p 164.50p 161.50p 161.50p 10900
21/09/2010 161.50p 164.50p 159.30p 161.50p 5752
20/09/2010 160.50p 163.50p 160.50p 161.50p 3055
17/09/2010 160.50p 160.50p 160.50p 160.50p 0
16/09/2010 160.50p 160.50p 160.50p 160.50p 0
15/09/2010 160.50p 160.50p 160.50p 160.50p 0
14/09/2010 159.75p 160.50p 157.50p 160.50p 3656
13/09/2010 157.50p 162.50p 157.50p 159.75p 12576
10/09/2010 153.00p 159.50p 153.00p 157.50p 29141
09/09/2010 151.25p 153.00p 151.25p 153.00p 0
08/09/2010 150.75p 153.50p 148.51p 150.75p 13527
07/09/2010 150.50p 153.30p 149.20p 150.75p 4109
06/09/2010 150.50p 152.50p 148.00p 150.50p 7000
03/09/2010 150.50p 150.50p 150.50p 150.50p 0
02/09/2010 150.25p 150.50p 148.00p 150.50p 200
01/09/2010 150.25p 150.25p 147.50p 150.25p 1250
31/08/2010 151.00p 151.00p 148.00p 150.25p 6075
27/08/2010 151.00p 153.00p 151.00p 151.00p 1000
26/08/2010 151.25p 151.25p 151.00p 151.00p 0
25/08/2010 152.25p 152.25p 149.00p 151.50p 1832
24/08/2010 154.00p 154.00p 151.00p 153.50p 5618
23/08/2010 154.50p 154.50p 154.00p 154.00p 0
20/08/2010 155.00p 155.00p 154.50p 154.50p 0
19/08/2010 155.00p 155.00p 155.00p 155.00p 0
18/08/2010 155.75p 155.75p 155.00p 155.00p 0
17/08/2010 156.00p 156.00p 153.00p 155.75p 7213

*Close Price adjusted for both dividends and splits