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
01/03/2016 123.50p 126.00p 121.25p 124.00p 17400
29/02/2016 121.50p 125.45p 121.11p 123.50p 51897
26/02/2016 119.50p 121.90p 119.00p 121.50p 68651
25/02/2016 117.75p 121.40p 117.60p 119.50p 13921
24/02/2016 120.50p 120.52p 117.20p 118.00p 37665
23/02/2016 120.50p 121.64p 119.80p 120.50p 11912
22/02/2016 119.00p 121.64p 119.00p 120.50p 44237
19/02/2016 118.25p 120.00p 118.25p 119.00p 20941
18/02/2016 119.50p 119.90p 116.00p 118.25p 19065
17/02/2016 119.50p 121.45p 117.25p 119.50p 18870
16/02/2016 120.00p 121.95p 119.00p 119.50p 6460
15/02/2016 120.00p 122.00p 119.15p 120.00p 9420
12/02/2016 116.50p 121.00p 116.50p 119.50p 6906
11/02/2016 119.50p 119.50p 115.66p 116.50p 5678
10/02/2016 116.00p 120.20p 116.00p 119.50p 57746
09/02/2016 119.50p 120.00p 115.00p 116.00p 48567
08/02/2016 121.00p 121.00p 119.00p 120.50p 14489
05/02/2016 119.50p 121.00p 118.67p 121.00p 50537
04/02/2016 119.50p 122.00p 118.20p 119.50p 22704
03/02/2016 121.00p 122.60p 118.20p 119.50p 9099
02/02/2016 122.75p 125.00p 121.50p 121.50p 13346
01/02/2016 123.13p 125.15p 121.10p 122.87p 25797
29/01/2016 121.00p 123.13p 120.25p 123.13p 31207
28/01/2016 121.50p 122.70p 120.10p 121.00p 7881
27/01/2016 122.00p 122.80p 120.00p 121.50p 44255
26/01/2016 122.50p 123.00p 122.00p 122.00p 17260
25/01/2016 124.50p 126.50p 123.50p 123.50p 6285
22/01/2016 123.50p 126.00p 122.00p 124.50p 14085
21/01/2016 122.00p 122.00p 121.00p 121.50p 49128
20/01/2016 123.50p 125.00p 122.00p 122.75p 47137
19/01/2016 124.00p 125.00p 124.00p 124.00p 2500
18/01/2016 123.25p 124.50p 123.00p 124.00p 22386
15/01/2016 125.00p 125.00p 123.10p 123.25p 21458
14/01/2016 128.00p 129.00p 124.66p 125.50p 33551
13/01/2016 128.50p 129.50p 126.80p 128.50p 5306
12/01/2016 126.50p 130.80p 126.00p 128.50p 46410
11/01/2016 126.50p 127.00p 126.00p 126.50p 11940
08/01/2016 128.00p 129.00p 126.20p 127.50p 7041
07/01/2016 129.50p 129.75p 126.10p 128.00p 11682
06/01/2016 130.00p 131.90p 128.40p 130.00p 10605
05/01/2016 130.50p 132.59p 128.31p 130.00p 12505
04/01/2016 130.50p 132.70p 128.20p 130.50p 14213
31/12/2015 130.50p 132.70p 128.20p 130.50p 21022
30/12/2015 131.50p 132.80p 130.00p 130.50p 13253
29/12/2015 133.00p 134.00p 130.30p 131.50p 17720
24/12/2015 133.00p 134.00p 133.00p 133.00p 1123
23/12/2015 131.00p 134.00p 130.31p 133.00p 9211
22/12/2015 131.50p 133.00p 130.20p 131.00p 15650
21/12/2015 130.00p 134.00p 129.20p 131.50p 37552
18/12/2015 131.00p 132.00p 128.41p 130.00p 10678
17/12/2015 128.50p 130.49p 128.50p 130.00p 19861
16/12/2015 128.50p 130.00p 126.00p 128.50p 6019
15/12/2015 128.00p 128.00p 126.20p 128.00p 2686
14/12/2015 128.50p 128.50p 127.89p 128.00p 43776
11/12/2015 129.00p 129.00p 125.00p 128.00p 10369
10/12/2015 129.00p 130.00p 126.20p 129.00p 8905
09/12/2015 128.00p 130.40p 126.20p 129.00p 14092
08/12/2015 126.00p 130.00p 125.20p 128.00p 59761
07/12/2015 132.50p 132.50p 123.12p 126.00p 51499
04/12/2015 134.50p 134.50p 130.00p 132.50p 28059
03/12/2015 136.25p 137.20p 133.00p 134.50p 39642
02/12/2015 141.50p 142.20p 134.00p 137.50p 96101
01/12/2015 142.00p 142.60p 141.00p 141.50p 22126
30/11/2015 142.00p 142.69p 141.02p 142.00p 6909
27/11/2015 142.50p 142.78p 141.00p 142.00p 32593
26/11/2015 142.50p 144.60p 142.50p 143.00p 22784
25/11/2015 143.25p 143.80p 140.00p 142.50p 7601
24/11/2015 144.50p 145.80p 139.00p 143.25p 18502
23/11/2015 144.50p 145.80p 144.50p 144.50p 3977
20/11/2015 144.50p 145.80p 142.00p 144.50p 3932
19/11/2015 144.50p 146.00p 142.00p 144.50p 44077
18/11/2015 145.00p 146.20p 142.00p 144.50p 18850
17/11/2015 145.00p 146.56p 140.00p 145.00p 32111
16/11/2015 146.50p 146.50p 143.10p 145.00p 17712
13/11/2015 148.50p 149.56p 147.50p 147.50p 1760
12/11/2015 149.25p 150.56p 147.22p 148.50p 8267
11/11/2015 148.75p 151.50p 147.10p 149.25p 22299
10/11/2015 148.75p 150.00p 146.00p 148.75p 17429
09/11/2015 148.75p 150.10p 146.00p 148.75p 20945
06/11/2015 151.50p 151.50p 146.11p 148.75p 28453
05/11/2015 154.00p 154.00p 150.00p 151.50p 7034
04/11/2015 152.50p 155.00p 151.40p 154.00p 14644
03/11/2015 152.50p 152.50p 150.40p 152.00p 2000
02/11/2015 152.50p 154.90p 152.50p 152.50p 5659
30/10/2015 153.00p 155.00p 150.31p 153.00p 5146
29/10/2015 156.50p 156.90p 150.26p 153.00p 7619
28/10/2015 156.00p 157.00p 156.00p 156.50p 33617
27/10/2015 156.00p 156.40p 155.00p 156.00p 9560
26/10/2015 156.00p 156.40p 154.00p 156.00p 13011
23/10/2015 155.50p 156.40p 154.00p 156.00p 19120
22/10/2015 155.50p 155.50p 155.50p 155.50p 0
21/10/2015 155.50p 156.40p 154.00p 155.50p 18472
20/10/2015 155.50p 156.40p 154.00p 155.50p 21344
19/10/2015 155.50p 156.49p 154.10p 155.50p 8087
16/10/2015 155.50p 156.90p 155.50p 155.50p 33638
15/10/2015 155.50p 156.60p 154.00p 155.50p 6628
14/10/2015 155.50p 156.65p 154.00p 155.50p 5950
13/10/2015 155.50p 156.70p 154.00p 155.50p 19029
12/10/2015 155.00p 157.00p 155.00p 155.00p 6935
09/10/2015 151.25p 155.00p 151.25p 155.00p 30712
08/10/2015 150.00p 151.80p 150.00p 151.25p 7883
07/10/2015 150.00p 151.00p 148.00p 150.00p 29667
06/10/2015 149.50p 149.50p 147.10p 149.50p 8701
05/10/2015 149.50p 150.50p 147.00p 149.50p 18651
02/10/2015 148.25p 149.99p 145.00p 149.00p 26722
01/10/2015 148.25p 148.25p 147.39p 148.25p 11515
30/09/2015 147.75p 148.25p 146.00p 148.25p 11114
29/09/2015 148.75p 148.75p 145.50p 148.00p 36364
28/09/2015 149.25p 149.29p 148.00p 148.75p 17386
25/09/2015 149.25p 150.00p 148.00p 149.25p 33091
24/09/2015 149.25p 150.19p 149.25p 149.25p 3998
23/09/2015 150.25p 150.45p 148.00p 149.25p 9238
22/09/2015 150.50p 151.00p 149.00p 150.25p 3120
21/09/2015 150.50p 150.50p 148.00p 150.50p 9227
18/09/2015 150.50p 151.63p 149.00p 150.50p 20597
17/09/2015 150.50p 150.50p 150.25p 150.50p 3796
16/09/2015 151.00p 151.25p 150.75p 150.75p 0
15/09/2015 151.25p 151.25p 149.00p 151.25p 11262
14/09/2015 151.25p 151.25p 150.00p 151.25p 4210
11/09/2015 151.50p 151.50p 150.30p 151.25p 5945
10/09/2015 151.50p 151.50p 151.50p 151.50p 0
09/09/2015 152.00p 152.00p 149.50p 151.50p 17555
08/09/2015 150.75p 150.75p 148.50p 150.75p 15176
07/09/2015 150.50p 150.75p 148.00p 150.75p 565
04/09/2015 152.00p 152.00p 148.00p 150.50p 15627
03/09/2015 151.00p 153.00p 150.00p 153.00p 7624
02/09/2015 148.50p 150.00p 148.00p 150.00p 4333
01/09/2015 149.25p 150.37p 147.00p 148.75p 94692
28/08/2015 150.75p 151.50p 150.00p 151.50p 5471
27/08/2015 149.75p 150.82p 147.00p 150.00p 12292
26/08/2015 153.00p 153.00p 147.00p 150.25p 28696
25/08/2015 150.50p 153.90p 150.00p 152.00p 42118
24/08/2015 153.50p 153.60p 149.00p 150.50p 47299
21/08/2015 160.00p 160.00p 155.00p 159.00p 20911
20/08/2015 165.00p 165.00p 162.00p 163.50p 11464
19/08/2015 168.50p 169.50p 164.00p 165.50p 24910
18/08/2015 169.50p 169.50p 167.00p 168.50p 10923
17/08/2015 169.50p 169.50p 167.10p 169.50p 2741
14/08/2015 170.50p 170.50p 168.00p 169.50p 12343
13/08/2015 171.50p 171.50p 168.00p 170.50p 6513
12/08/2015 171.50p 171.85p 171.50p 171.50p 1419
11/08/2015 172.50p 173.00p 170.00p 171.50p 46572
10/08/2015 173.75p 173.75p 172.00p 172.75p 2200
07/08/2015 173.75p 174.45p 172.00p 173.75p 5704
06/08/2015 173.75p 175.00p 172.04p 173.75p 6264
05/08/2015 173.75p 175.00p 172.04p 173.75p 49794
04/08/2015 173.75p 175.00p 172.00p 173.75p 6487
03/08/2015 173.75p 175.00p 172.00p 173.75p 44633
31/07/2015 174.00p 174.00p 173.75p 173.75p 0
30/07/2015 174.00p 175.50p 172.04p 174.00p 3796
29/07/2015 172.00p 175.72p 170.50p 173.50p 8363
28/07/2015 171.00p 174.00p 170.60p 171.00p 11968
27/07/2015 173.50p 173.92p 170.90p 171.00p 11732
24/07/2015 174.00p 175.52p 172.90p 173.50p 4715
23/07/2015 174.00p 175.52p 172.90p 174.00p 3908
22/07/2015 174.00p 176.00p 172.88p 174.00p 5074
21/07/2015 173.25p 177.00p 170.50p 174.00p 24055
20/07/2015 173.00p 176.00p 171.32p 173.25p 8604
17/07/2015 172.00p 175.50p 170.80p 173.00p 34040
16/07/2015 172.00p 174.00p 170.80p 172.00p 15732
15/07/2015 172.50p 173.72p 172.00p 172.00p 2926
14/07/2015 173.00p 175.00p 171.80p 173.00p 12289
13/07/2015 171.50p 175.00p 171.50p 173.00p 10243
10/07/2015 171.00p 174.00p 170.65p 171.50p 32045
09/07/2015 170.75p 172.00p 170.75p 171.00p 18148
08/07/2015 173.00p 173.00p 170.60p 171.00p 22834
07/07/2015 176.00p 176.00p 173.25p 173.25p 10928
06/07/2015 177.50p 178.00p 176.25p 176.50p 9134
03/07/2015 179.00p 179.79p 176.25p 178.00p 30557
02/07/2015 177.00p 182.00p 177.00p 179.00p 11967
01/07/2015 178.75p 178.75p 176.20p 177.00p 40022
30/06/2015 178.75p 179.00p 178.60p 178.75p 21053
29/06/2015 179.75p 179.75p 178.60p 178.75p 6493
26/06/2015 185.00p 185.00p 183.00p 183.50p 7963
25/06/2015 186.00p 186.00p 184.21p 185.50p 18591
24/06/2015 186.50p 186.90p 184.26p 186.00p 11593
23/06/2015 186.50p 188.00p 184.00p 186.50p 15561
22/06/2015 187.00p 188.12p 184.26p 186.50p 19426
19/06/2015 187.00p 187.00p 185.20p 187.00p 5866
18/06/2015 187.00p 188.50p 186.25p 187.00p 15313
17/06/2015 187.00p 187.00p 185.00p 187.00p 12768
16/06/2015 188.87p 188.87p 185.00p 187.00p 25287
15/06/2015 194.75p 194.75p 187.00p 188.87p 32251
12/06/2015 196.00p 196.00p 193.00p 194.75p 17934
11/06/2015 196.75p 196.75p 195.50p 196.00p 13813
10/06/2015 198.75p 198.75p 187.64p 196.75p 32633
09/06/2015 198.50p 198.75p 197.00p 198.75p 18316
08/06/2015 198.00p 198.50p 196.00p 198.50p 1070
05/06/2015 198.00p 198.10p 196.00p 198.00p 3111
04/06/2015 199.00p 200.00p 199.00p 199.00p 12390
03/06/2015 198.50p 199.80p 198.20p 199.00p 8721
02/06/2015 199.00p 199.10p 195.00p 198.50p 20586
01/06/2015 198.00p 199.20p 197.00p 199.00p 27894
29/05/2015 198.00p 199.33p 196.00p 198.00p 24248
28/05/2015 197.50p 198.92p 196.00p 197.75p 15939
27/05/2015 199.50p 199.80p 199.00p 199.50p 28243
26/05/2015 198.50p 199.88p 198.00p 199.25p 17371
22/05/2015 198.50p 199.89p 198.50p 198.50p 9677
21/05/2015 198.00p 199.85p 196.00p 198.50p 15100
20/05/2015 197.75p 198.00p 197.50p 197.50p 14241

*Close Price adjusted for both dividends and splits