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
16/08/2010 156.00p 156.00p 156.00p 156.00p 0
13/08/2010 156.00p 156.00p 153.49p 156.00p 1
12/08/2010 158.00p 158.00p 154.00p 156.00p 4000
11/08/2010 158.00p 158.00p 155.60p 158.00p 5964
10/08/2010 158.00p 160.49p 156.10p 158.00p 11353
09/08/2010 158.00p 160.49p 156.10p 158.00p 9660
06/08/2010 158.00p 160.49p 158.00p 158.00p 1951
05/08/2010 157.00p 160.50p 156.10p 158.00p 9550
04/08/2010 157.00p 157.00p 155.10p 157.00p 3161
03/08/2010 157.00p 160.00p 155.10p 157.00p 8154
02/08/2010 157.00p 159.50p 154.80p 157.00p 27757
30/07/2010 157.00p 157.00p 157.00p 157.00p 0
29/07/2010 156.50p 159.50p 156.50p 157.00p 676
28/07/2010 156.50p 156.50p 156.50p 156.50p 0
27/07/2010 156.25p 156.50p 156.25p 156.50p 0
26/07/2010 156.00p 158.50p 154.00p 156.00p 7530
23/07/2010 156.00p 158.50p 156.00p 156.00p 3700
22/07/2010 156.00p 158.50p 156.00p 156.00p 5494
21/07/2010 156.25p 159.00p 154.50p 156.00p 13529
20/07/2010 156.25p 158.50p 154.50p 156.25p 5172
19/07/2010 156.25p 158.50p 154.50p 156.25p 4084
16/07/2010 156.00p 159.00p 156.00p 156.25p 11110
15/07/2010 156.00p 158.50p 156.00p 156.00p 2506
14/07/2010 156.00p 156.00p 153.20p 156.00p 400
13/07/2010 156.00p 158.80p 153.00p 156.00p 20573
12/07/2010 155.50p 158.50p 153.20p 156.00p 28029
09/07/2010 155.50p 156.00p 155.50p 155.50p 0
08/07/2010 155.50p 156.00p 153.51p 155.50p 841
07/07/2010 155.50p 158.00p 153.20p 155.50p 14385
06/07/2010 155.50p 156.00p 153.10p 155.50p 1307
05/07/2010 156.75p 156.75p 153.50p 155.50p 5000
02/07/2010 156.75p 157.50p 156.75p 156.75p 0
01/07/2010 157.25p 157.50p 154.80p 156.75p 700
30/06/2010 157.25p 159.50p 157.00p 157.25p 2623
29/06/2010 157.75p 160.00p 155.60p 157.50p 5805
28/06/2010 157.75p 159.53p 157.75p 157.75p 291
25/06/2010 158.00p 158.00p 158.00p 158.00p 0
24/06/2010 159.00p 159.00p 158.00p 158.00p 0
23/06/2010 160.00p 160.00p 157.50p 159.00p 2492
22/06/2010 160.00p 160.00p 157.50p 160.00p 2882
21/06/2010 160.00p 160.00p 157.00p 160.00p 13855
18/06/2010 160.00p 160.00p 160.00p 160.00p 0
17/06/2010 160.00p 160.00p 157.50p 160.00p 1942
16/06/2010 160.00p 160.00p 157.50p 160.00p 2667
15/06/2010 160.00p 160.00p 157.50p 160.00p 769
14/06/2010 160.00p 160.00p 157.50p 160.00p 13221
11/06/2010 160.00p 160.00p 157.50p 160.00p 1313
10/06/2010 160.00p 160.00p 160.00p 160.00p 0
09/06/2010 160.00p 160.00p 160.00p 160.00p 0
08/06/2010 161.00p 161.30p 157.00p 160.00p 15509
07/06/2010 161.50p 161.50p 161.00p 161.00p 0
04/06/2010 162.00p 162.00p 162.00p 162.00p 0
03/06/2010 161.75p 162.00p 159.00p 162.00p 10800
02/06/2010 163.50p 165.00p 160.00p 161.75p 11048
01/06/2010 164.75p 164.75p 161.00p 164.00p 22735
28/05/2010 164.75p 165.00p 162.50p 164.75p 454
27/05/2010 164.25p 165.00p 162.00p 164.75p 2250
26/05/2010 164.50p 164.50p 161.50p 164.25p 1410
25/05/2010 173.50p 173.50p 164.00p 166.00p 22178
24/05/2010 175.00p 175.00p 172.50p 173.75p 6000
21/05/2010 176.00p 178.75p 170.00p 175.50p 93382
20/05/2010 177.00p 177.00p 176.00p 176.00p 71
19/05/2010 177.50p 177.50p 174.00p 177.00p 12701
18/05/2010 177.50p 179.75p 177.50p 177.50p 6400
17/05/2010 178.00p 178.00p 175.15p 177.50p 4432
14/05/2010 177.50p 178.00p 0.00p 177.50p 0
13/05/2010 177.00p 180.00p 177.00p 177.50p 3314
12/05/2010 177.00p 177.00p 177.00p 177.00p 0
11/05/2010 177.25p 177.25p 174.00p 177.00p 45626
10/05/2010 176.50p 178.86p 176.50p 177.25p 13900
07/05/2010 180.75p 180.75p 176.50p 176.50p 11090
06/05/2010 185.75p 185.75p 178.00p 181.25p 22611
05/05/2010 185.75p 185.75p 183.00p 185.75p 1102
04/05/2010 185.75p 185.75p 183.00p 185.75p 26
30/04/2010 186.25p 186.25p 183.50p 185.75p 5350
29/04/2010 186.25p 186.50p 186.25p 186.25p 0
28/04/2010 186.50p 186.50p 184.10p 186.25p 1680
27/04/2010 186.75p 186.75p 184.10p 186.50p 809
26/04/2010 186.00p 188.50p 186.00p 186.75p 5800
23/04/2010 186.00p 186.00p 186.00p 186.00p 0
22/04/2010 187.00p 187.00p 186.00p 186.00p 0
21/04/2010 187.00p 187.00p 187.00p 187.00p 0
20/04/2010 185.00p 190.00p 184.50p 187.00p 31819
19/04/2010 185.00p 185.00p 185.00p 185.00p 0
16/04/2010 185.00p 185.00p 185.00p 185.00p 0
15/04/2010 185.00p 185.00p 182.50p 185.00p 1741
14/04/2010 184.00p 187.00p 184.00p 185.00p 5580
13/04/2010 184.00p 184.00p 181.50p 184.00p 1312
12/04/2010 182.00p 184.00p 182.00p 184.00p 0
09/04/2010 181.50p 182.00p 181.50p 182.00p 0
08/04/2010 181.00p 181.00p 181.00p 181.00p 0
07/04/2010 181.00p 181.00p 181.00p 181.00p 0
06/04/2010 180.00p 184.00p 178.50p 181.00p 10057
01/04/2010 180.00p 182.80p 177.20p 180.00p 1254
31/03/2010 179.25p 182.80p 176.50p 180.00p 17834
30/03/2010 179.00p 179.25p 176.00p 179.25p 6141
29/03/2010 179.00p 179.00p 176.50p 179.00p 8000
26/03/2010 178.00p 181.50p 178.00p 179.00p 2154
25/03/2010 177.75p 179.30p 177.75p 178.00p 920
24/03/2010 177.00p 177.75p 177.00p 177.75p 0
23/03/2010 176.00p 177.00p 174.00p 177.00p 6662
22/03/2010 176.00p 177.80p 176.00p 176.00p 3000
19/03/2010 176.00p 176.00p 176.00p 176.00p 0
18/03/2010 176.00p 176.00p 176.00p 176.00p 0
17/03/2010 176.00p 177.80p 176.00p 176.00p 5500
16/03/2010 176.75p 177.00p 174.00p 176.00p 5506
15/03/2010 176.00p 176.50p 173.50p 176.50p 6895
12/03/2010 176.00p 176.00p 173.50p 176.00p 1220
11/03/2010 175.00p 177.00p 175.00p 176.00p 8900
10/03/2010 174.75p 175.00p 171.50p 174.50p 50
09/03/2010 175.00p 175.50p 172.00p 175.25p 4013
08/03/2010 171.00p 175.00p 171.00p 175.00p 1979
05/03/2010 171.00p 171.00p 168.00p 171.00p 4283
04/03/2010 171.00p 171.00p 171.00p 171.00p 0
03/03/2010 171.00p 171.00p 168.00p 171.00p 400
02/03/2010 169.00p 171.00p 167.00p 171.00p 5521
01/03/2010 165.75p 172.00p 165.75p 169.00p 8935
26/02/2010 165.75p 167.40p 165.50p 165.75p 6800
25/02/2010 166.50p 166.50p 163.50p 165.75p 4487
24/02/2010 167.50p 167.50p 163.50p 166.50p 13450
23/02/2010 167.75p 167.75p 165.00p 167.50p 128
22/02/2010 167.25p 168.00p 165.00p 167.75p 28
19/02/2010 167.25p 167.25p 167.00p 167.25p 0
18/02/2010 167.50p 167.50p 164.50p 167.25p 5000
17/02/2010 167.75p 169.40p 164.50p 167.50p 13877
16/02/2010 167.75p 167.75p 165.00p 167.75p 3891
15/02/2010 167.75p 170.25p 167.50p 167.75p 1089
12/02/2010 167.75p 167.75p 167.50p 167.75p 0
11/02/2010 171.00p 171.00p 167.50p 167.75p 15227
10/02/2010 171.00p 171.00p 171.00p 171.00p 0
09/02/2010 171.00p 171.00p 168.00p 171.00p 1121
08/02/2010 171.00p 171.00p 168.00p 171.00p 1924
05/02/2010 172.00p 172.00p 171.00p 171.00p 0
04/02/2010 172.00p 172.00p 172.00p 172.00p 0
03/02/2010 172.75p 172.75p 170.00p 172.00p 5774
02/02/2010 172.75p 175.50p 170.00p 172.75p 2195
01/02/2010 173.00p 173.00p 172.50p 172.75p 0
29/01/2010 173.00p 173.00p 170.00p 173.00p 1387
28/01/2010 173.50p 173.50p 173.00p 173.00p 0
27/01/2010 174.00p 174.00p 174.00p 174.00p 0
26/01/2010 176.00p 176.00p 172.00p 174.00p 14561
25/01/2010 176.00p 176.00p 176.00p 176.00p 0
22/01/2010 179.00p 179.00p 176.00p 176.00p 0
21/01/2010 179.50p 179.50p 179.00p 179.00p 0
20/01/2010 180.00p 180.00p 177.00p 179.50p 1895
19/01/2010 180.00p 180.00p 180.00p 180.00p 0
18/01/2010 180.00p 180.00p 180.00p 180.00p 0
15/01/2010 181.00p 181.00p 177.00p 180.00p 2250
14/01/2010 182.00p 182.00p 178.00p 181.00p 10125
13/01/2010 182.50p 183.90p 182.00p 182.00p 3000
12/01/2010 183.00p 183.00p 183.00p 183.00p 0
11/01/2010 184.00p 184.00p 183.00p 183.00p 0
08/01/2010 184.00p 184.00p 181.00p 184.00p 1847
07/01/2010 184.50p 186.00p 181.00p 184.00p 3252
06/01/2010 186.00p 186.00p 184.00p 185.00p 5509
05/01/2010 187.00p 189.00p 183.57p 186.00p 15322
04/01/2010 187.25p 190.00p 187.00p 187.00p 6196
31/12/2009 187.00p 190.00p 187.00p 187.25p 2309
30/12/2009 185.00p 189.00p 185.00p 187.00p 4750
29/12/2009 185.00p 185.00p 185.00p 185.00p 0
24/12/2009 185.00p 187.00p 185.00p 185.00p 1500
23/12/2009 185.00p 185.00p 185.00p 185.00p 0
22/12/2009 182.75p 185.00p 182.75p 185.00p 9200
21/12/2009 181.50p 183.00p 180.00p 182.75p 1398
18/12/2009 177.50p 182.38p 175.00p 181.50p 37278
17/12/2009 177.50p 177.50p 176.00p 177.50p 3875
16/12/2009 177.50p 177.50p 175.00p 177.50p 2826
15/12/2009 177.50p 177.50p 175.00p 177.50p 3899
14/12/2009 177.50p 180.00p 175.00p 177.50p 45613
11/12/2009 174.00p 177.50p 171.00p 177.50p 5049
10/12/2009 174.00p 174.00p 173.50p 174.00p 0
09/12/2009 174.00p 174.00p 173.50p 174.00p 0
08/12/2009 172.00p 174.50p 171.00p 174.00p 2576
07/12/2009 163.25p 169.50p 163.00p 169.50p 4784
04/12/2009 163.00p 163.50p 160.50p 163.25p 16470
03/12/2009 162.75p 163.00p 162.75p 163.00p 0
02/12/2009 162.25p 163.00p 161.00p 162.75p 583
01/12/2009 162.75p 165.00p 160.50p 163.00p 29041
30/11/2009 162.75p 162.75p 161.00p 162.75p 4404
27/11/2009 162.75p 162.75p 161.00p 162.75p 4791
26/11/2009 164.25p 164.25p 162.00p 162.75p 24500
25/11/2009 164.50p 164.50p 162.00p 164.25p 3281
24/11/2009 158.00p 164.50p 158.00p 164.50p 15245
23/11/2009 158.00p 160.25p 158.00p 158.00p 2500
20/11/2009 158.00p 158.00p 158.00p 158.00p 0
19/11/2009 158.00p 158.00p 158.00p 158.00p 0
18/11/2009 158.25p 158.25p 156.75p 158.00p 12500
17/11/2009 158.25p 158.50p 156.00p 158.25p 1559
16/11/2009 158.25p 158.50p 158.25p 158.25p 0
13/11/2009 158.25p 158.50p 158.25p 158.25p 0
12/11/2009 158.00p 158.50p 156.60p 158.25p 22500
11/11/2009 157.75p 160.00p 157.75p 157.75p 4449
10/11/2009 157.75p 158.00p 157.75p 157.75p 2110
09/11/2009 157.75p 158.00p 157.75p 157.75p 5670
06/11/2009 157.75p 158.00p 157.75p 157.75p 0
05/11/2009 157.75p 158.00p 157.75p 157.75p 62
04/11/2009 157.75p 158.00p 157.75p 157.75p 3500
03/11/2009 158.75p 160.00p 155.50p 157.75p 2627
02/11/2009 158.75p 159.00p 158.75p 158.75p 4845
30/10/2009 158.75p 159.00p 158.75p 158.75p 520

*Close Price adjusted for both dividends and splits