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
10/02/2020 133.50p 134.50p 132.48p 134.50p 23697
07/02/2020 133.50p 134.25p 132.03p 133.50p 24890
06/02/2020 133.50p 134.25p 132.33p 133.50p 20874
05/02/2020 132.50p 133.75p 132.50p 132.50p 14430
04/02/2020 132.50p 134.00p 130.55p 132.50p 23413
03/02/2020 135.50p 137.45p 130.55p 132.50p 11113
31/01/2020 134.50p 137.45p 133.55p 135.50p 22228
30/01/2020 133.50p 135.13p 133.50p 134.50p 21957
29/01/2020 133.50p 133.50p 132.00p 133.50p 18095
28/01/2020 133.50p 135.00p 132.00p 133.50p 29405
27/01/2020 137.50p 137.88p 133.00p 133.50p 17981
24/01/2020 137.50p 137.88p 135.00p 137.50p 11309
23/01/2020 138.00p 138.50p 135.00p 137.50p 20036
22/01/2020 140.50p 140.50p 136.00p 138.00p 67749
21/01/2020 140.50p 142.45p 138.00p 140.50p 18092
20/01/2020 142.50p 142.50p 138.05p 140.50p 34212
17/01/2020 139.50p 144.45p 139.50p 142.50p 64803
16/01/2020 138.00p 140.50p 138.00p 139.50p 13032
15/01/2020 137.50p 140.00p 137.21p 138.00p 23166
14/01/2020 135.50p 139.00p 135.50p 137.50p 10858
13/01/2020 135.50p 137.95p 135.50p 135.50p 10233
10/01/2020 134.00p 138.00p 134.00p 135.50p 8702
09/01/2020 133.50p 135.96p 133.25p 134.00p 16236
08/01/2020 132.50p 135.00p 132.50p 133.50p 26211
07/01/2020 131.50p 133.00p 131.25p 132.50p 23129
06/01/2020 130.50p 132.97p 130.50p 131.50p 14293
03/01/2020 130.50p 132.95p 129.12p 130.50p 13304
02/01/2020 130.00p 132.95p 128.95p 130.50p 22120
01/01/2020 128.00p 131.00p 126.48p 130.00p 23868
31/12/2019 128.00p 131.00p 126.48p 130.00p 23868
30/12/2019 127.00p 130.00p 125.40p 127.50p 86641
27/12/2019 127.00p 128.96p 127.00p 127.00p 19500
26/12/2019 127.00p 128.40p 127.00p 127.00p 5207
25/12/2019 127.00p 128.40p 127.00p 127.00p 5207
24/12/2019 127.00p 128.40p 127.00p 127.00p 5207
23/12/2019 127.00p 129.00p 127.00p 127.00p 19285
20/12/2019 127.00p 128.24p 125.00p 127.00p 21298
19/12/2019 127.00p 128.50p 125.52p 127.00p 12970
18/12/2019 127.00p 128.56p 125.40p 127.00p 8047
17/12/2019 126.50p 128.56p 125.44p 127.00p 12440
16/12/2019 126.00p 127.50p 124.04p 126.50p 26504
13/12/2019 123.50p 127.64p 123.00p 126.00p 45552
12/12/2019 123.50p 123.50p 108.90p 123.50p 16750
11/12/2019 125.50p 125.50p 122.00p 123.50p 11351
10/12/2019 125.50p 125.50p 123.00p 125.50p 9109
09/12/2019 126.00p 126.00p 124.00p 125.50p 420
06/12/2019 126.50p 126.50p 123.00p 126.00p 6000
05/12/2019 126.50p 126.50p 124.50p 126.50p 12099
04/12/2019 126.50p 126.50p 124.50p 126.50p 26168
03/12/2019 127.00p 127.00p 125.00p 126.50p 7639
02/12/2019 127.00p 127.00p 125.00p 127.00p 3026
29/11/2019 127.50p 127.50p 125.00p 127.00p 1200
28/11/2019 128.00p 128.00p 126.03p 127.50p 5828
27/11/2019 128.00p 129.99p 127.00p 128.00p 95324
26/11/2019 130.00p 130.00p 128.00p 128.00p 9496
25/11/2019 132.50p 132.50p 127.00p 131.00p 30688
22/11/2019 132.50p 132.50p 131.01p 132.50p 2950
21/11/2019 132.50p 134.20p 131.01p 132.50p 66545
20/11/2019 132.50p 137.00p 132.50p 134.50p 20605
19/11/2019 132.50p 134.95p 131.05p 132.50p 4648
18/11/2019 131.50p 134.00p 130.05p 132.00p 16284
15/11/2019 131.50p 133.45p 130.05p 131.50p 15901
14/11/2019 131.50p 133.45p 130.05p 131.50p 15615
13/11/2019 131.50p 133.45p 130.01p 131.50p 2301
12/11/2019 131.50p 133.75p 130.10p 131.50p 25590
11/11/2019 131.50p 133.75p 130.01p 131.50p 6068
08/11/2019 131.50p 133.75p 130.00p 131.50p 18406
07/11/2019 131.50p 134.00p 130.00p 131.50p 28941
06/11/2019 131.50p 133.95p 129.95p 131.50p 25882
05/11/2019 131.00p 133.00p 129.95p 131.50p 22679
04/11/2019 130.50p 132.96p 130.50p 131.00p 20487
01/11/2019 130.50p 132.25p 128.05p 130.50p 22988
31/10/2019 128.50p 130.75p 126.95p 130.50p 14089
30/10/2019 128.50p 131.00p 126.95p 128.50p 5614
29/10/2019 128.50p 128.50p 128.50p 128.50p 0
28/10/2019 128.50p 131.00p 126.95p 128.50p 5824
25/10/2019 127.50p 130.00p 127.50p 128.50p 11342
24/10/2019 127.50p 127.50p 125.95p 127.50p 112
23/10/2019 127.50p 127.50p 127.50p 127.50p 0
22/10/2019 127.50p 129.75p 127.50p 127.50p 10903
21/10/2019 127.50p 129.75p 125.80p 127.50p 9594
18/10/2019 127.50p 129.20p 125.56p 127.50p 3301
17/10/2019 127.50p 128.74p 126.00p 127.50p 19173
16/10/2019 128.50p 129.20p 126.00p 127.50p 5588
15/10/2019 128.50p 129.36p 128.50p 128.50p 3130
14/10/2019 128.50p 128.50p 127.63p 128.50p 616
11/10/2019 128.50p 129.37p 127.34p 128.50p 35395
10/10/2019 128.50p 128.50p 128.50p 128.50p 0
09/10/2019 127.50p 129.36p 127.50p 128.50p 9716
08/10/2019 127.50p 128.94p 126.00p 127.50p 14339
07/10/2019 127.50p 128.95p 125.55p 127.50p 2318
04/10/2019 127.50p 128.95p 127.50p 127.50p 10000
03/10/2019 127.50p 127.60p 127.00p 127.50p 11264
02/10/2019 128.00p 128.00p 125.55p 127.50p 22551
01/10/2019 127.50p 130.00p 126.00p 128.00p 37081
30/09/2019 127.50p 129.75p 125.67p 127.50p 8899
27/09/2019 127.50p 129.00p 127.50p 127.50p 10777
26/09/2019 127.50p 129.75p 125.00p 127.50p 15862
25/09/2019 127.50p 127.50p 125.65p 127.50p 15200
24/09/2019 127.50p 130.00p 127.50p 130.00p 4400
23/09/2019 127.50p 127.50p 125.51p 127.50p 7885
20/09/2019 126.00p 129.75p 125.51p 127.50p 10197
19/09/2019 125.50p 125.50p 124.95p 125.50p 18
18/09/2019 123.50p 128.00p 123.50p 125.50p 5710
17/09/2019 122.50p 125.00p 121.95p 123.50p 21385
16/09/2019 122.50p 124.99p 122.50p 122.50p 3200
13/09/2019 122.00p 123.80p 120.00p 122.00p 63834
12/09/2019 122.00p 122.00p 122.00p 122.00p 0
11/09/2019 122.00p 122.99p 122.00p 122.00p 1400
10/09/2019 121.00p 122.99p 121.00p 122.00p 12517
09/09/2019 121.00p 121.99p 119.00p 121.00p 52774
06/09/2019 121.00p 121.00p 121.00p 121.00p 6798
05/09/2019 122.00p 122.00p 120.00p 121.00p 11203
04/09/2019 123.50p 123.50p 120.04p 122.00p 11369
03/09/2019 123.50p 123.50p 122.74p 123.50p 3358
02/09/2019 124.50p 124.50p 123.50p 123.50p 24797
30/08/2019 125.00p 125.00p 122.40p 124.50p 11452
29/08/2019 125.00p 127.00p 123.00p 125.00p 20961
28/08/2019 125.50p 125.50p 122.00p 125.00p 5700
27/08/2019 125.50p 125.50p 123.33p 125.50p 789
23/08/2019 126.00p 126.00p 123.00p 125.50p 11252
22/08/2019 125.50p 126.00p 124.00p 126.00p 1530
21/08/2019 126.50p 126.50p 125.64p 126.50p 2179
20/08/2019 126.50p 126.50p 124.05p 126.50p 3189
19/08/2019 126.50p 126.50p 124.05p 126.50p 12000
16/08/2019 126.50p 126.50p 124.05p 126.50p 4786
15/08/2019 127.00p 127.00p 124.05p 126.50p 31730
14/08/2019 127.50p 127.50p 125.00p 127.00p 12828
13/08/2019 127.50p 127.50p 127.02p 127.50p 6186
12/08/2019 128.00p 128.00p 125.00p 127.50p 8000
09/08/2019 128.50p 129.94p 126.95p 128.00p 2816
08/08/2019 129.50p 129.50p 127.00p 128.50p 11200
07/08/2019 129.50p 129.50p 129.29p 129.50p 16779
06/08/2019 131.50p 131.50p 128.00p 129.50p 13181
05/08/2019 133.00p 133.00p 129.00p 131.50p 20090
02/08/2019 133.00p 134.56p 131.65p 133.00p 52889
01/08/2019 133.00p 133.00p 133.00p 133.00p 15786
31/07/2019 132.50p 134.80p 131.61p 133.00p 28392
30/07/2019 131.50p 133.48p 131.50p 132.50p 20130
29/07/2019 131.50p 132.10p 130.41p 131.50p 19715
26/07/2019 131.50p 132.12p 130.40p 131.50p 7290
25/07/2019 131.50p 132.13p 131.50p 131.50p 5767
24/07/2019 131.50p 131.50p 131.01p 131.50p 35120
23/07/2019 131.50p 131.50p 131.50p 131.50p 15023
22/07/2019 131.50p 132.46p 131.50p 131.50p 12791
19/07/2019 131.50p 132.49p 130.84p 131.50p 19540
18/07/2019 131.00p 133.56p 130.55p 131.50p 18330
17/07/2019 128.50p 134.00p 128.50p 131.00p 35805
16/07/2019 127.00p 130.00p 127.00p 128.50p 15992
15/07/2019 126.00p 128.00p 126.00p 127.00p 9883
12/07/2019 125.00p 127.00p 125.00p 126.00p 37944
11/07/2019 125.00p 127.00p 125.00p 125.00p 14299
10/07/2019 125.00p 127.00p 125.00p 125.00p 11696
09/07/2019 123.50p 125.00p 123.50p 125.00p 9000
08/07/2019 121.50p 125.00p 120.75p 123.50p 54826
05/07/2019 120.50p 123.00p 120.50p 121.50p 35833
04/07/2019 118.50p 121.00p 118.50p 120.50p 102116
03/07/2019 118.50p 118.57p 118.50p 118.50p 14115
02/07/2019 117.50p 118.69p 117.50p 118.50p 352384
01/07/2019 117.50p 118.07p 116.00p 117.50p 19966
28/06/2019 117.50p 118.07p 116.66p 117.50p 14891
27/06/2019 117.50p 118.07p 116.63p 117.50p 16912
26/06/2019 117.50p 118.09p 116.52p 117.50p 6429
25/06/2019 117.50p 118.13p 116.51p 117.50p 24782
24/06/2019 117.50p 118.13p 117.50p 117.50p 4357
21/06/2019 117.50p 118.13p 116.33p 117.50p 10974
20/06/2019 117.50p 118.13p 116.33p 117.50p 29462
19/06/2019 117.50p 118.15p 116.33p 117.50p 19483
18/06/2019 117.50p 118.20p 116.33p 117.50p 24218
17/06/2019 117.50p 118.20p 116.33p 117.50p 5459
14/06/2019 117.50p 118.37p 117.50p 117.50p 16016
13/06/2019 117.00p 118.43p 116.00p 117.50p 63959
12/06/2019 117.00p 117.28p 115.00p 117.00p 10457
11/06/2019 116.50p 117.00p 115.44p 117.00p 18234
10/06/2019 116.50p 116.90p 114.10p 116.50p 15216
07/06/2019 116.50p 116.90p 114.00p 116.50p 7113
06/06/2019 117.50p 117.50p 115.00p 116.50p 7000
05/06/2019 117.50p 117.50p 116.00p 117.50p 7549
04/06/2019 117.50p 117.50p 115.00p 117.50p 19150
03/06/2019 117.50p 117.50p 116.99p 117.50p 3137
31/05/2019 117.50p 117.50p 116.99p 117.50p 482
30/05/2019 117.50p 117.50p 116.00p 117.50p 10366
29/05/2019 117.50p 117.50p 115.00p 117.50p 15580
28/05/2019 117.50p 117.50p 116.00p 117.50p 2487
24/05/2019 117.50p 117.83p 116.00p 117.50p 10803
23/05/2019 117.50p 117.83p 116.00p 117.50p 21624
22/05/2019 119.00p 119.00p 119.00p 119.00p 6786
21/05/2019 119.50p 119.70p 117.08p 119.00p 8373
20/05/2019 120.00p 120.46p 117.00p 119.50p 40019
17/05/2019 120.00p 120.49p 118.00p 120.00p 8972
16/05/2019 120.00p 120.50p 118.00p 120.00p 20143
15/05/2019 120.00p 120.75p 118.25p 120.00p 5584
14/05/2019 121.00p 122.00p 119.00p 120.00p 9206
13/05/2019 123.00p 123.00p 120.00p 121.00p 15587
10/05/2019 124.00p 124.00p 120.00p 123.00p 18192
09/05/2019 124.50p 124.50p 122.05p 124.00p 8907
08/05/2019 125.50p 126.55p 122.00p 124.50p 43879
07/05/2019 125.50p 126.55p 123.55p 125.50p 3560
03/05/2019 126.00p 126.55p 123.50p 125.50p 51961
02/05/2019 126.00p 126.00p 124.44p 126.00p 550

*Close Price adjusted for both dividends and splits