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
01/05/2019 126.00p 127.56p 126.00p 126.00p 5441
30/04/2019 125.50p 127.56p 123.55p 126.00p 18152
29/04/2019 125.50p 127.95p 123.95p 125.50p 18004
26/04/2019 125.00p 127.00p 123.20p 125.50p 17264
25/04/2019 124.50p 126.95p 122.64p 125.00p 10393
24/04/2019 124.50p 126.95p 124.50p 124.50p 4750
23/04/2019 124.50p 126.75p 124.50p 124.50p 9418
18/04/2019 124.00p 126.00p 122.44p 124.50p 17194
17/04/2019 123.00p 125.56p 122.44p 124.00p 35595
16/04/2019 122.50p 125.00p 121.00p 123.00p 95206
15/04/2019 122.00p 122.76p 122.00p 122.00p 17302
12/04/2019 122.00p 122.75p 120.00p 122.00p 13415
11/04/2019 122.00p 122.76p 120.12p 122.00p 29597
10/04/2019 122.00p 122.72p 120.48p 122.00p 26906
09/04/2019 122.00p 122.76p 120.48p 122.00p 5554
08/04/2019 122.00p 122.76p 120.00p 122.00p 43064
05/04/2019 122.00p 122.59p 120.44p 122.00p 11583
04/04/2019 122.50p 123.07p 120.44p 122.00p 7524
03/04/2019 123.00p 123.38p 121.00p 122.50p 9173
02/04/2019 123.00p 123.38p 122.02p 123.00p 30576
01/04/2019 121.50p 123.50p 120.10p 123.00p 16646
29/03/2019 120.50p 122.00p 120.50p 121.50p 6770
28/03/2019 120.50p 122.00p 120.50p 120.50p 3396
27/03/2019 120.50p 122.00p 119.66p 120.50p 18169
26/03/2019 120.50p 121.70p 119.66p 120.50p 6685
25/03/2019 121.00p 121.67p 119.66p 120.50p 11064
22/03/2019 120.50p 122.75p 119.87p 121.00p 6997
21/03/2019 120.50p 120.50p 120.50p 120.50p 0
20/03/2019 120.50p 121.97p 119.00p 120.50p 3217
19/03/2019 120.00p 120.50p 119.00p 120.50p 12768
18/03/2019 119.00p 120.00p 118.80p 120.00p 11070
15/03/2019 119.00p 119.00p 118.80p 119.00p 24217
14/03/2019 118.50p 119.00p 118.29p 119.00p 11165
13/03/2019 118.50p 118.50p 117.00p 118.50p 19183
12/03/2019 118.50p 118.50p 118.32p 118.50p 3753
11/03/2019 119.00p 119.00p 117.50p 118.50p 12179
08/03/2019 120.00p 120.04p 118.20p 119.00p 5909
07/03/2019 120.00p 121.80p 120.00p 120.00p 9767
06/03/2019 123.50p 123.50p 122.00p 122.50p 10552
05/03/2019 122.50p 124.00p 120.80p 124.00p 13542
04/03/2019 122.50p 123.90p 120.60p 122.50p 10985
01/03/2019 122.50p 124.00p 121.92p 122.50p 8936
28/02/2019 122.50p 122.50p 120.00p 122.50p 4347
27/02/2019 122.50p 122.50p 122.40p 122.50p 6772
26/02/2019 123.50p 123.50p 120.05p 122.50p 1941
25/02/2019 124.50p 124.50p 123.50p 123.50p 0
22/02/2019 124.50p 124.60p 122.05p 124.50p 1054
21/02/2019 124.50p 124.55p 122.05p 124.50p 5664
20/02/2019 124.50p 124.60p 122.05p 124.50p 9541
19/02/2019 124.50p 124.63p 124.50p 124.50p 15211
18/02/2019 125.00p 125.10p 123.04p 124.50p 5819
15/02/2019 125.50p 125.63p 124.00p 125.00p 9892
14/02/2019 126.00p 126.16p 123.00p 125.50p 14987
13/02/2019 126.00p 126.16p 124.04p 126.00p 2600
12/02/2019 126.50p 126.50p 124.00p 126.00p 11164
11/02/2019 126.50p 126.79p 125.03p 126.50p 12273
08/02/2019 126.50p 126.50p 125.78p 126.50p 9200
07/02/2019 126.50p 126.79p 126.50p 126.50p 2274
06/02/2019 126.50p 127.00p 126.50p 126.50p 5902
05/02/2019 126.00p 126.90p 125.78p 126.50p 8937
04/02/2019 126.00p 127.52p 126.00p 126.00p 3523
01/02/2019 124.00p 127.52p 124.00p 126.00p 20595
31/01/2019 124.00p 125.50p 122.51p 124.00p 3501
30/01/2019 122.00p 125.52p 120.51p 124.00p 10756
29/01/2019 122.00p 122.90p 120.00p 121.00p 30028
28/01/2019 122.50p 122.50p 120.00p 122.00p 2280
25/01/2019 122.00p 123.96p 120.25p 122.50p 48589
24/01/2019 119.50p 122.55p 119.50p 122.00p 3750
23/01/2019 118.50p 121.00p 118.50p 119.50p 27353
22/01/2019 118.00p 120.00p 118.00p 118.50p 2498
21/01/2019 115.00p 120.00p 115.00p 118.00p 12647
18/01/2019 113.50p 116.00p 113.26p 115.00p 16887
17/01/2019 113.50p 115.00p 113.00p 113.50p 4879
16/01/2019 113.00p 115.00p 112.68p 113.50p 8114
15/01/2019 111.00p 115.00p 111.00p 113.00p 12680
14/01/2019 110.50p 112.00p 109.87p 111.00p 10535
11/01/2019 108.00p 113.00p 107.50p 110.50p 62799
10/01/2019 108.00p 109.80p 106.00p 108.00p 26729
09/01/2019 107.50p 109.80p 107.04p 108.00p 23694
08/01/2019 104.50p 108.49p 104.50p 107.50p 10007
07/01/2019 103.50p 104.80p 103.06p 104.50p 8345
04/01/2019 102.00p 102.00p 100.00p 102.00p 35158
03/01/2019 102.00p 102.00p 101.00p 102.00p 21652
02/01/2019 102.00p 102.00p 101.00p 102.00p 10151
31/12/2018 102.00p 102.00p 100.00p 102.00p 16306
28/12/2018 103.00p 103.00p 102.00p 102.00p 4947
27/12/2018 103.50p 103.50p 102.24p 103.00p 300
24/12/2018 103.50p 103.80p 103.50p 103.50p 465
21/12/2018 105.00p 105.00p 103.32p 103.50p 4000
20/12/2018 104.00p 105.00p 103.27p 105.00p 22739
19/12/2018 106.00p 106.00p 103.00p 104.50p 20821
18/12/2018 106.00p 106.00p 105.00p 106.00p 21935
17/12/2018 106.00p 106.40p 106.00p 106.00p 3824
14/12/2018 106.00p 106.40p 105.00p 106.00p 18233
13/12/2018 106.00p 106.68p 105.10p 106.00p 6750
12/12/2018 105.00p 106.00p 105.00p 106.00p 9640
11/12/2018 104.50p 105.37p 104.50p 105.00p 949
10/12/2018 105.00p 105.00p 104.50p 104.50p 0
07/12/2018 105.50p 106.36p 104.25p 105.00p 10600
06/12/2018 105.50p 106.85p 105.00p 105.50p 4023
05/12/2018 106.00p 106.75p 105.00p 106.00p 11968
04/12/2018 107.00p 107.74p 107.00p 107.00p 5383
03/12/2018 107.00p 107.98p 106.22p 107.00p 13141
30/11/2018 107.00p 108.00p 106.00p 107.00p 12959
29/11/2018 106.00p 107.97p 105.00p 107.00p 18920
28/11/2018 106.00p 107.00p 105.00p 106.00p 11808
27/11/2018 106.00p 106.00p 105.00p 106.00p 1987
26/11/2018 106.00p 107.00p 105.00p 106.00p 7294
23/11/2018 106.00p 106.00p 106.00p 106.00p 0
22/11/2018 106.00p 107.00p 106.00p 106.00p 5637
21/11/2018 107.50p 109.00p 107.50p 107.50p 3291
20/11/2018 107.50p 109.00p 107.50p 107.50p 9502
19/11/2018 106.50p 107.97p 106.50p 107.50p 6002
16/11/2018 106.50p 108.00p 105.86p 106.50p 16466
15/11/2018 106.50p 108.00p 105.63p 106.50p 17914
14/11/2018 106.50p 108.00p 105.63p 106.50p 11863
13/11/2018 106.50p 108.00p 105.50p 106.50p 18805
12/11/2018 106.50p 108.00p 105.63p 106.50p 8205
09/11/2018 105.50p 108.00p 105.50p 106.50p 18349
08/11/2018 105.50p 106.19p 104.63p 105.50p 21480
07/11/2018 105.50p 106.20p 105.50p 105.50p 8332
06/11/2018 105.50p 105.50p 105.50p 105.50p 9416
05/11/2018 105.50p 106.22p 104.33p 105.50p 12899
02/11/2018 105.00p 106.22p 104.33p 105.50p 17457
01/11/2018 103.50p 105.55p 102.00p 104.50p 29204
31/10/2018 103.50p 104.16p 103.25p 103.50p 18728
30/10/2018 103.50p 103.98p 102.18p 103.50p 14040
29/10/2018 103.50p 104.00p 102.15p 103.50p 8227
26/10/2018 106.00p 106.00p 102.10p 103.50p 21414
25/10/2018 107.00p 107.00p 106.08p 106.50p 2397
24/10/2018 107.00p 107.00p 106.02p 107.00p 4671
23/10/2018 107.00p 107.00p 106.02p 107.00p 5763
22/10/2018 107.00p 108.00p 106.00p 108.00p 11994
19/10/2018 107.00p 107.00p 106.02p 107.00p 39003
18/10/2018 107.00p 107.26p 106.02p 107.00p 10025
17/10/2018 109.00p 109.00p 107.50p 107.50p 7116
16/10/2018 109.00p 109.00p 108.00p 109.00p 5405
15/10/2018 109.00p 109.00p 108.00p 109.00p 13873
12/10/2018 108.50p 109.00p 108.37p 109.00p 6155
11/10/2018 110.50p 110.60p 108.02p 108.50p 16965
10/10/2018 111.00p 112.00p 110.10p 110.50p 12610
09/10/2018 112.00p 112.00p 111.00p 111.00p 4700
08/10/2018 114.00p 114.42p 110.40p 112.00p 7854
05/10/2018 114.00p 114.58p 114.00p 114.00p 1325
04/10/2018 113.50p 114.58p 113.18p 114.00p 21133
03/10/2018 113.00p 113.50p 111.20p 113.50p 22024
02/10/2018 113.00p 113.48p 112.44p 113.00p 20681
01/10/2018 114.50p 115.22p 112.63p 113.00p 19400
28/09/2018 114.00p 116.00p 113.99p 114.50p 19209
27/09/2018 114.50p 114.50p 114.00p 114.00p 211
26/09/2018 116.00p 116.95p 114.50p 114.50p 1689
25/09/2018 115.50p 116.37p 114.81p 116.00p 8618
24/09/2018 114.50p 115.50p 114.00p 115.50p 9295
21/09/2018 114.50p 114.80p 114.26p 114.50p 19128
20/09/2018 114.50p 114.99p 114.26p 114.50p 8656
19/09/2018 114.50p 114.83p 114.50p 114.50p 4819
18/09/2018 115.50p 115.50p 114.50p 114.50p 8622
17/09/2018 115.50p 115.83p 115.05p 115.50p 2815
14/09/2018 115.50p 115.87p 115.00p 115.50p 11470
13/09/2018 116.00p 116.74p 115.10p 115.50p 14629
12/09/2018 120.50p 120.88p 115.10p 116.00p 23879
11/09/2018 121.50p 121.50p 120.00p 120.50p 8882
10/09/2018 121.50p 121.90p 121.05p 121.50p 9303
07/09/2018 122.50p 122.90p 121.50p 121.50p 7405
06/09/2018 122.50p 122.90p 122.50p 122.50p 2500
05/09/2018 122.50p 122.50p 122.10p 122.50p 17887
04/09/2018 122.50p 122.95p 122.50p 122.50p 8853
03/09/2018 122.50p 122.95p 122.20p 122.50p 18599
31/08/2018 122.50p 122.95p 122.50p 122.50p 20459
30/08/2018 122.50p 122.95p 122.50p 122.50p 5374
29/08/2018 122.50p 123.00p 122.50p 122.50p 13636
28/08/2018 123.00p 124.00p 122.50p 122.50p 21570
24/08/2018 122.50p 124.00p 122.32p 123.00p 9184
23/08/2018 125.00p 125.00p 122.00p 122.50p 23310
22/08/2018 127.50p 128.00p 127.50p 127.50p 6401
21/08/2018 127.50p 128.00p 127.50p 127.50p 6717
20/08/2018 127.50p 128.00p 127.50p 127.50p 6400
17/08/2018 127.50p 127.61p 127.50p 127.50p 1465
16/08/2018 127.50p 128.00p 127.50p 127.50p 170
15/08/2018 127.50p 128.00p 127.50p 127.50p 6761
14/08/2018 127.50p 128.00p 127.50p 127.50p 15058
13/08/2018 127.50p 128.00p 127.50p 127.50p 5195
10/08/2018 127.50p 128.00p 127.50p 127.50p 14437
09/08/2018 127.50p 127.60p 127.50p 127.50p 8825
08/08/2018 127.50p 128.00p 127.50p 127.50p 4170
07/08/2018 127.50p 128.00p 127.50p 127.50p 9790
06/08/2018 127.50p 128.00p 127.50p 127.50p 8653
03/08/2018 127.50p 128.00p 127.50p 127.50p 1272
02/08/2018 131.00p 131.00p 127.50p 127.50p 5027
01/08/2018 130.00p 132.00p 130.00p 131.00p 2501
31/07/2018 128.00p 132.00p 128.00p 130.00p 21630
30/07/2018 128.50p 130.00p 126.11p 128.00p 4012
27/07/2018 128.50p 130.00p 128.50p 128.50p 4390
26/07/2018 128.50p 130.00p 128.50p 128.50p 2776
25/07/2018 128.50p 128.68p 128.50p 128.50p 3091
24/07/2018 128.50p 129.74p 128.50p 128.50p 18960
23/07/2018 128.50p 130.00p 128.50p 128.50p 4827
20/07/2018 128.50p 129.50p 128.50p 128.50p 8800
19/07/2018 128.50p 129.74p 128.50p 128.50p 4045
18/07/2018 129.50p 129.74p 129.50p 129.50p 11039

*Close Price adjusted for both dividends and splits