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
13/12/2016 157.50p 157.80p 157.50p 157.50p 10529
12/12/2016 157.50p 157.90p 153.10p 157.50p 11495
09/12/2016 157.50p 157.90p 157.50p 157.50p 3463
08/12/2016 157.50p 157.90p 153.10p 157.50p 5574
07/12/2016 156.00p 158.40p 155.00p 157.50p 11318
06/12/2016 156.00p 157.20p 152.00p 156.00p 18029
05/12/2016 158.50p 158.50p 152.00p 157.00p 8154
02/12/2016 158.00p 158.50p 154.00p 158.50p 14785
01/12/2016 159.00p 159.00p 157.95p 159.00p 14874
30/11/2016 160.00p 160.00p 157.00p 160.00p 10407
29/11/2016 159.50p 160.00p 157.50p 160.00p 23978
28/11/2016 160.25p 162.00p 157.00p 159.50p 16756
25/11/2016 161.50p 161.90p 157.00p 161.50p 8714
24/11/2016 161.50p 161.50p 160.75p 161.50p 5255
23/11/2016 162.00p 162.00p 157.00p 161.50p 8127
22/11/2016 163.00p 163.00p 157.50p 162.00p 165250
21/11/2016 162.50p 163.00p 160.95p 163.00p 8093
18/11/2016 162.50p 162.50p 158.00p 162.50p 9622
17/11/2016 162.50p 162.50p 157.00p 162.50p 6985
16/11/2016 161.50p 162.50p 160.30p 162.50p 8218
15/11/2016 161.50p 161.50p 158.00p 161.50p 2320
14/11/2016 165.00p 165.00p 158.00p 161.50p 41287
11/11/2016 168.00p 168.00p 163.00p 165.00p 25698
10/11/2016 165.00p 171.40p 164.20p 168.00p 39539
09/11/2016 165.50p 166.20p 165.00p 166.00p 12380
08/11/2016 168.50p 168.50p 166.30p 168.50p 14389
07/11/2016 167.00p 170.89p 167.00p 168.50p 3156
04/11/2016 168.50p 168.50p 165.10p 167.00p 22109
03/11/2016 170.00p 171.00p 166.30p 169.00p 8971
02/11/2016 171.00p 171.00p 168.20p 170.00p 5907
01/11/2016 171.00p 172.75p 169.70p 171.00p 7674
31/10/2016 168.75p 172.75p 168.60p 171.00p 14750
28/10/2016 168.75p 170.00p 168.60p 168.75p 2690
27/10/2016 166.50p 170.00p 166.50p 168.75p 20076
26/10/2016 166.50p 166.50p 164.00p 166.50p 4897
25/10/2016 166.50p 169.00p 166.50p 166.50p 1823
24/10/2016 164.75p 169.00p 164.20p 166.50p 17649
21/10/2016 164.00p 166.00p 163.20p 164.75p 29391
20/10/2016 164.50p 164.50p 160.20p 164.00p 16051
19/10/2016 164.50p 165.31p 163.20p 164.50p 8086
18/10/2016 164.00p 165.50p 164.00p 164.50p 4833
17/10/2016 164.00p 164.80p 162.00p 164.00p 25530
14/10/2016 163.50p 164.80p 162.00p 164.00p 8986
13/10/2016 165.00p 165.00p 160.00p 163.50p 25321
12/10/2016 168.00p 168.00p 162.00p 165.00p 37747
11/10/2016 167.50p 168.00p 166.00p 168.00p 25764
10/10/2016 161.50p 169.20p 161.50p 167.50p 31035
07/10/2016 161.50p 163.00p 161.50p 161.50p 11780
06/10/2016 161.00p 162.80p 159.84p 161.50p 17473
05/10/2016 162.00p 163.80p 160.05p 160.50p 10644
04/10/2016 163.50p 163.50p 160.20p 162.00p 35503
03/10/2016 159.50p 163.50p 159.50p 163.50p 30729
30/09/2016 161.00p 162.02p 155.60p 159.50p 18764
29/09/2016 159.00p 161.00p 159.00p 161.00p 9687
28/09/2016 158.50p 159.00p 156.00p 159.00p 14720
27/09/2016 162.50p 162.50p 158.00p 158.50p 19683
26/09/2016 162.50p 162.50p 160.00p 162.50p 7209
23/09/2016 162.50p 164.45p 160.00p 162.50p 24807
22/09/2016 160.00p 162.50p 160.00p 162.50p 12568
21/09/2016 158.50p 160.40p 157.00p 160.00p 32267
20/09/2016 155.50p 160.50p 151.00p 158.50p 162436
19/09/2016 158.75p 158.75p 151.00p 155.50p 25810
16/09/2016 158.75p 158.75p 155.50p 158.75p 4608
15/09/2016 158.50p 158.75p 156.10p 158.75p 10801
14/09/2016 159.50p 159.50p 155.00p 158.50p 8686
13/09/2016 159.00p 159.50p 152.00p 159.50p 19913
12/09/2016 160.75p 160.75p 150.00p 158.50p 125546
09/09/2016 162.00p 162.90p 159.50p 161.75p 14318
08/09/2016 161.75p 162.00p 159.50p 162.00p 4267
07/09/2016 161.75p 161.75p 158.00p 161.75p 27798
06/09/2016 161.75p 161.75p 156.00p 161.75p 17798
05/09/2016 163.50p 163.50p 157.00p 161.75p 43970
02/09/2016 163.50p 163.50p 161.00p 163.50p 10738
01/09/2016 163.50p 165.50p 163.50p 163.50p 0
31/08/2016 165.50p 165.50p 164.00p 165.50p 23643
30/08/2016 165.50p 166.00p 164.00p 165.50p 26578
26/08/2016 166.50p 166.50p 164.00p 165.50p 9340
25/08/2016 175.00p 175.40p 162.00p 166.50p 61612
24/08/2016 173.50p 175.00p 172.15p 175.00p 33634
23/08/2016 173.00p 173.90p 172.00p 173.50p 15344
22/08/2016 172.50p 174.13p 171.40p 173.00p 20583
19/08/2016 172.50p 172.50p 171.40p 172.50p 7923
18/08/2016 171.00p 172.99p 169.98p 172.50p 10825
17/08/2016 170.00p 173.00p 168.40p 171.00p 16514
16/08/2016 170.00p 173.80p 166.60p 170.00p 18872
15/08/2016 170.00p 173.80p 166.20p 170.00p 22508
12/08/2016 170.00p 171.80p 166.20p 170.00p 18957
11/08/2016 168.50p 169.20p 166.20p 169.00p 8234
10/08/2016 168.50p 169.20p 168.50p 168.50p 1000
09/08/2016 168.50p 169.20p 165.20p 168.50p 8874
08/08/2016 168.50p 169.40p 165.40p 168.50p 28917
05/08/2016 162.50p 169.90p 162.50p 168.50p 41129
04/08/2016 162.50p 169.00p 162.00p 162.50p 43286
03/08/2016 163.50p 165.00p 162.00p 162.50p 11845
02/08/2016 163.50p 167.00p 160.11p 163.50p 42135
01/08/2016 165.00p 168.00p 162.00p 163.50p 43513
29/07/2016 164.00p 169.00p 162.01p 165.00p 8000
28/07/2016 158.00p 168.00p 156.70p 164.00p 58098
27/07/2016 154.00p 161.00p 154.00p 158.00p 26100
26/07/2016 153.25p 157.00p 151.44p 154.00p 30109
25/07/2016 149.00p 155.70p 148.20p 153.25p 32424
22/07/2016 148.50p 149.80p 148.00p 149.00p 1735
21/07/2016 147.00p 148.50p 147.00p 148.50p 32416
20/07/2016 146.50p 147.40p 146.50p 146.50p 13043
19/07/2016 147.50p 147.70p 145.00p 146.50p 44386
18/07/2016 148.50p 149.80p 146.00p 147.50p 10016
15/07/2016 149.50p 149.50p 147.10p 148.50p 19463
14/07/2016 149.50p 149.85p 149.00p 149.50p 17258
13/07/2016 149.50p 149.85p 149.00p 149.50p 20591
12/07/2016 148.00p 151.00p 146.40p 149.50p 64408
11/07/2016 147.50p 149.40p 146.00p 148.00p 29902
08/07/2016 148.00p 148.00p 146.00p 147.50p 11383
07/07/2016 147.50p 148.37p 145.00p 148.00p 17336
06/07/2016 144.00p 148.22p 143.03p 147.50p 27209
05/07/2016 146.50p 146.50p 140.80p 144.00p 27223
04/07/2016 145.00p 148.75p 145.00p 146.50p 2644
01/07/2016 138.50p 148.00p 138.21p 145.00p 50447
30/06/2016 137.00p 140.00p 136.41p 138.50p 31945
29/06/2016 135.00p 139.00p 135.00p 137.00p 5890
28/06/2016 130.50p 134.50p 130.00p 134.50p 23720
27/06/2016 130.50p 135.00p 129.89p 130.50p 32954
24/06/2016 128.50p 133.00p 126.00p 130.50p 52924
23/06/2016 133.75p 135.40p 133.75p 134.00p 6641
22/06/2016 133.75p 135.40p 131.00p 133.75p 3098
21/06/2016 133.50p 133.75p 131.00p 133.75p 14609
20/06/2016 133.50p 133.50p 131.00p 133.50p 10373
17/06/2016 133.00p 133.00p 130.20p 133.00p 6622
16/06/2016 133.00p 135.50p 130.90p 133.00p 1845
15/06/2016 134.00p 136.30p 132.81p 134.50p 1724
14/06/2016 134.00p 134.00p 131.97p 134.00p 3450
13/06/2016 134.00p 136.49p 133.00p 134.00p 2232
10/06/2016 134.00p 136.45p 132.21p 134.50p 10400
09/06/2016 134.25p 136.90p 131.21p 134.00p 43672
08/06/2016 131.75p 141.21p 131.75p 134.25p 10534
07/06/2016 131.50p 131.75p 129.89p 131.75p 6000
06/06/2016 130.75p 133.90p 128.97p 131.50p 14710
03/06/2016 130.75p 130.75p 130.75p 130.75p 0
02/06/2016 130.75p 132.25p 130.75p 130.75p 0
01/06/2016 131.75p 135.25p 130.32p 132.25p 29667
31/05/2016 130.50p 132.00p 129.00p 131.75p 10456
27/05/2016 130.25p 131.90p 129.70p 130.50p 3355
26/05/2016 129.50p 131.90p 128.65p 130.25p 42680
25/05/2016 129.50p 131.45p 127.60p 129.50p 14247
24/05/2016 128.00p 130.34p 127.55p 129.50p 11443
23/05/2016 128.50p 130.45p 126.55p 128.00p 5772
20/05/2016 128.00p 130.45p 126.55p 128.50p 21497
19/05/2016 130.00p 130.00p 128.00p 128.00p 3200
18/05/2016 128.25p 131.45p 128.25p 130.00p 1875
17/05/2016 128.00p 128.83p 127.50p 128.25p 3570
16/05/2016 127.00p 128.15p 127.00p 127.50p 5332
13/05/2016 125.50p 127.15p 125.20p 125.50p 8260
12/05/2016 127.00p 127.00p 125.50p 125.50p 0
11/05/2016 127.00p 128.00p 125.44p 127.00p 19601
10/05/2016 126.50p 127.50p 124.25p 127.00p 36080
09/05/2016 126.00p 127.50p 126.00p 126.50p 15048
06/05/2016 126.00p 128.10p 123.00p 126.00p 22583
05/05/2016 126.00p 126.00p 123.00p 126.00p 1165
04/05/2016 127.00p 127.50p 122.00p 126.00p 12740
03/05/2016 128.75p 130.20p 125.00p 127.00p 18883
29/04/2016 129.00p 129.00p 126.00p 128.75p 6573
28/04/2016 129.00p 130.70p 126.20p 129.00p 27957
27/04/2016 132.50p 132.50p 127.00p 129.00p 44154
26/04/2016 132.50p 134.15p 130.00p 132.50p 13845
25/04/2016 132.50p 134.20p 130.00p 132.50p 20552
22/04/2016 134.50p 134.50p 130.20p 132.50p 6023
21/04/2016 137.50p 137.50p 133.00p 134.50p 48459
20/04/2016 137.50p 139.90p 135.30p 137.50p 6005
19/04/2016 137.00p 138.98p 135.25p 137.50p 38940
18/04/2016 136.00p 138.79p 133.30p 137.00p 5051
15/04/2016 133.50p 139.39p 133.00p 138.50p 48050
14/04/2016 133.50p 133.50p 133.00p 133.50p 5200
13/04/2016 132.00p 133.49p 131.00p 133.00p 19045
12/04/2016 131.50p 132.98p 130.00p 132.00p 20833
11/04/2016 132.00p 133.00p 129.00p 131.50p 17779
08/04/2016 132.00p 133.19p 129.00p 132.00p 36868
07/04/2016 132.00p 133.20p 130.00p 132.00p 26343
06/04/2016 129.75p 132.90p 127.00p 132.00p 50258
05/04/2016 129.75p 129.75p 128.00p 129.75p 16468
04/04/2016 130.00p 130.00p 127.00p 129.75p 29409
01/04/2016 129.50p 130.00p 127.00p 130.00p 23103
31/03/2016 129.50p 130.00p 127.00p 129.50p 26717
30/03/2016 129.50p 130.00p 127.20p 129.50p 6102
29/03/2016 129.00p 130.20p 127.40p 129.50p 38910
24/03/2016 129.00p 129.00p 127.25p 129.00p 6245
23/03/2016 129.00p 129.00p 127.25p 129.00p 9181
22/03/2016 129.00p 129.00p 126.00p 129.00p 35410
21/03/2016 128.50p 129.00p 127.20p 129.00p 10650
18/03/2016 127.00p 128.50p 124.30p 128.50p 16420
17/03/2016 125.50p 129.90p 124.20p 127.00p 27735
16/03/2016 125.50p 126.75p 124.00p 125.50p 34641
15/03/2016 125.50p 126.80p 124.40p 125.50p 6811
14/03/2016 125.50p 126.80p 124.61p 125.50p 7749
11/03/2016 125.50p 126.90p 124.61p 125.50p 6813
10/03/2016 125.50p 126.90p 124.40p 125.50p 4500
09/03/2016 125.50p 127.00p 124.80p 125.50p 24554
08/03/2016 125.50p 126.80p 125.50p 125.50p 4147
07/03/2016 126.00p 126.90p 124.61p 125.50p 8522
04/03/2016 123.50p 128.00p 123.50p 126.00p 78831
03/03/2016 125.00p 126.00p 121.61p 123.50p 41659
02/03/2016 124.00p 126.00p 124.00p 125.00p 13028

*Close Price adjusted for both dividends and splits