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
19/05/2015 197.00p 198.00p 197.00p 197.75p 9602
18/05/2015 194.50p 197.45p 194.50p 197.00p 26798
15/05/2015 194.50p 194.65p 194.50p 194.50p 7732
14/05/2015 193.00p 194.50p 192.13p 194.50p 12859
13/05/2015 193.50p 194.00p 193.00p 193.50p 49137
12/05/2015 194.50p 196.00p 193.50p 193.50p 20709
11/05/2015 194.00p 196.00p 193.90p 194.50p 43248
08/05/2015 193.25p 195.00p 193.23p 194.00p 16810
07/05/2015 194.00p 195.00p 193.25p 193.25p 3000
06/05/2015 194.00p 195.00p 194.00p 194.00p 7714
05/05/2015 194.00p 195.00p 193.66p 194.00p 12891
01/05/2015 196.00p 196.00p 193.11p 194.00p 41665
30/04/2015 191.50p 202.63p 191.50p 196.00p 31278
29/04/2015 191.50p 193.00p 191.50p 191.50p 6286
28/04/2015 192.00p 194.00p 191.20p 191.50p 19035
27/04/2015 192.00p 194.00p 191.00p 192.00p 30787
24/04/2015 191.50p 194.00p 190.60p 192.00p 6680
23/04/2015 191.00p 193.00p 191.00p 191.50p 26043
22/04/2015 191.50p 193.00p 190.00p 191.00p 28701
21/04/2015 193.00p 195.00p 192.00p 192.00p 5504
20/04/2015 191.00p 194.00p 191.00p 192.75p 20143
17/04/2015 187.50p 193.00p 187.50p 191.00p 55801
16/04/2015 187.25p 191.00p 187.25p 187.50p 22254
15/04/2015 185.25p 189.00p 185.25p 187.25p 14565
14/04/2015 183.25p 188.00p 183.20p 185.25p 29485
13/04/2015 182.00p 184.50p 181.89p 183.25p 23734
10/04/2015 181.75p 184.00p 180.00p 182.00p 19100
09/04/2015 178.00p 184.00p 176.70p 181.75p 55627
08/04/2015 177.50p 180.00p 177.20p 178.00p 28653
07/04/2015 176.75p 179.00p 176.10p 177.50p 43221
02/04/2015 176.00p 179.00p 176.00p 177.00p 24295
01/04/2015 176.00p 176.87p 174.00p 176.00p 21760
31/03/2015 177.00p 178.75p 175.00p 176.00p 22739
30/03/2015 177.00p 177.39p 175.00p 177.00p 24398
27/03/2015 177.00p 177.49p 175.00p 177.00p 40624
26/03/2015 179.00p 179.00p 175.00p 177.00p 9342
25/03/2015 179.00p 179.40p 177.08p 179.00p 4363
24/03/2015 176.00p 179.67p 176.00p 179.00p 20727
23/03/2015 175.50p 176.45p 174.55p 176.00p 31705
20/03/2015 175.00p 176.45p 174.55p 175.50p 14676
19/03/2015 173.50p 175.95p 172.81p 175.00p 27327
18/03/2015 171.50p 174.00p 170.85p 173.50p 29744
17/03/2015 171.00p 172.00p 169.81p 171.00p 19714
16/03/2015 172.00p 172.00p 168.36p 170.00p 63351
13/03/2015 172.00p 172.60p 171.21p 172.00p 12262
12/03/2015 172.00p 172.00p 171.21p 172.00p 18935
11/03/2015 174.00p 174.00p 171.00p 172.00p 27881
10/03/2015 176.50p 177.00p 173.00p 174.00p 39567
09/03/2015 179.50p 179.55p 176.00p 177.00p 62040
06/03/2015 179.50p 180.00p 179.00p 179.50p 24694
05/03/2015 184.50p 184.50p 179.50p 179.50p 22465
04/03/2015 187.50p 187.99p 186.00p 187.00p 38898
03/03/2015 188.00p 190.00p 187.50p 187.50p 65307
02/03/2015 187.50p 189.39p 186.09p 188.00p 44687
27/02/2015 189.00p 189.05p 187.00p 187.50p 33304
26/02/2015 187.50p 189.07p 187.12p 189.00p 5936
25/02/2015 187.50p 188.80p 186.00p 187.50p 27761
24/02/2015 185.00p 187.70p 184.20p 186.50p 45140
23/02/2015 185.00p 186.00p 185.00p 185.00p 6775
20/02/2015 185.00p 185.84p 184.54p 185.00p 20327
19/02/2015 184.50p 185.00p 184.50p 185.00p 17329
18/02/2015 183.50p 184.80p 182.53p 184.50p 29404
17/02/2015 190.50p 190.50p 182.53p 183.50p 39306
16/02/2015 193.00p 193.00p 188.00p 190.50p 25568
13/02/2015 192.50p 193.00p 191.20p 193.00p 16837
12/02/2015 195.50p 195.50p 191.00p 192.50p 45178
11/02/2015 195.50p 195.50p 193.50p 195.50p 1566
10/02/2015 195.50p 195.70p 192.00p 195.50p 38971
09/02/2015 195.50p 195.80p 192.00p 195.50p 7708
06/02/2015 195.50p 195.80p 193.50p 195.50p 18913
05/02/2015 195.50p 198.00p 193.55p 195.50p 18259
04/02/2015 195.50p 196.21p 193.00p 195.50p 10242
03/02/2015 194.75p 196.40p 193.50p 195.75p 1735
02/02/2015 193.00p 196.20p 191.50p 194.75p 9787
30/01/2015 193.00p 194.39p 192.00p 193.00p 40929
29/01/2015 193.00p 194.39p 191.65p 193.00p 6563
28/01/2015 193.00p 194.39p 193.00p 193.00p 17571
27/01/2015 193.00p 194.40p 191.65p 193.00p 21826
26/01/2015 193.00p 194.49p 191.61p 193.00p 35630
23/01/2015 193.00p 194.49p 191.61p 193.00p 22339
22/01/2015 193.00p 193.90p 193.00p 193.00p 13451
21/01/2015 193.00p 193.95p 191.50p 193.00p 57347
20/01/2015 193.50p 194.75p 191.20p 193.00p 22734
19/01/2015 193.00p 195.25p 190.40p 193.50p 43674
16/01/2015 197.00p 198.40p 190.35p 193.00p 35298
15/01/2015 197.00p 198.40p 195.00p 197.00p 8461
14/01/2015 198.00p 198.00p 195.10p 197.00p 6088
13/01/2015 192.00p 200.10p 190.23p 198.00p 60415
12/01/2015 196.00p 196.33p 190.35p 192.00p 35824
09/01/2015 195.00p 195.67p 194.20p 195.50p 5057
08/01/2015 193.00p 195.00p 192.70p 195.00p 27845
07/01/2015 192.75p 193.33p 191.75p 193.00p 5930
06/01/2015 192.50p 193.00p 191.10p 192.75p 19362
05/01/2015 192.50p 193.40p 191.17p 192.50p 22226
02/01/2015 192.50p 193.55p 191.17p 192.50p 11465
31/12/2014 192.50p 194.00p 192.50p 192.50p 4086
30/12/2014 192.50p 193.55p 191.20p 192.50p 8337
29/12/2014 192.00p 192.50p 191.15p 192.50p 2000
24/12/2014 191.50p 194.00p 190.00p 192.00p 24522
23/12/2014 186.50p 193.00p 186.50p 191.50p 12111
22/12/2014 185.00p 187.00p 185.00p 186.50p 11625
19/12/2014 183.50p 184.00p 183.50p 184.00p 0
18/12/2014 180.00p 184.80p 180.00p 183.50p 16738
17/12/2014 174.00p 180.00p 174.00p 178.75p 33131
16/12/2014 173.00p 175.00p 172.81p 173.50p 24891
15/12/2014 173.50p 179.00p 172.70p 173.00p 28717
12/12/2014 178.25p 178.25p 174.00p 174.00p 21958
11/12/2014 179.25p 179.50p 177.28p 178.50p 29884
10/12/2014 184.00p 184.00p 177.69p 179.75p 35470
09/12/2014 187.00p 187.00p 182.00p 184.00p 29843
08/12/2014 189.00p 189.90p 187.22p 188.00p 2890
05/12/2014 189.00p 190.80p 187.29p 189.00p 19753
04/12/2014 192.50p 192.50p 187.29p 189.00p 10482
03/12/2014 193.75p 193.90p 193.25p 193.25p 6329
02/12/2014 194.00p 194.90p 193.00p 193.75p 104354
01/12/2014 195.00p 196.90p 193.05p 194.00p 12188
28/11/2014 198.50p 198.85p 194.10p 195.50p 27050
27/11/2014 198.00p 202.00p 197.60p 198.50p 20680
26/11/2014 196.50p 203.00p 196.50p 198.00p 12603
25/11/2014 196.00p 199.00p 196.00p 196.50p 15049
24/11/2014 193.75p 197.00p 193.75p 196.00p 32906
21/11/2014 193.00p 197.00p 192.75p 193.75p 14545
20/11/2014 193.00p 197.00p 192.36p 193.00p 22733
19/11/2014 193.00p 197.50p 191.82p 193.00p 31448
18/11/2014 193.00p 196.00p 191.00p 193.00p 32449
17/11/2014 193.00p 196.00p 191.21p 193.00p 25967
14/11/2014 189.40p 196.00p 189.40p 193.00p 63171
13/11/2014 184.00p 191.50p 184.00p 188.75p 25973
12/11/2014 182.50p 185.00p 182.01p 183.50p 7903
11/11/2014 181.50p 184.00p 180.74p 182.50p 23338
10/11/2014 179.25p 184.00p 179.00p 181.50p 17229
07/11/2014 179.25p 181.50p 179.25p 179.25p 5202
06/11/2014 178.50p 181.40p 178.50p 179.25p 8623
05/11/2014 178.25p 181.00p 178.25p 178.50p 15638
04/11/2014 176.50p 180.00p 176.50p 178.25p 14366
03/11/2014 175.50p 177.50p 175.50p 176.50p 19188
31/10/2014 175.00p 177.50p 175.00p 175.50p 14531
30/10/2014 175.00p 177.00p 174.32p 175.00p 9558
29/10/2014 175.00p 177.00p 175.00p 175.00p 15371
28/10/2014 173.00p 177.00p 172.90p 175.00p 27836
27/10/2014 172.00p 175.00p 172.00p 173.00p 10867
24/10/2014 173.00p 175.00p 172.00p 172.50p 22807
23/10/2014 173.00p 175.00p 173.00p 173.00p 497
22/10/2014 172.00p 175.00p 172.00p 173.00p 21783
21/10/2014 171.50p 173.00p 171.33p 172.00p 14463
20/10/2014 171.00p 173.00p 171.00p 171.50p 32264
17/10/2014 169.00p 173.00p 169.00p 171.00p 24866
16/10/2014 171.50p 172.00p 168.48p 169.00p 33526
15/10/2014 173.50p 175.00p 171.50p 171.50p 16980
14/10/2014 174.50p 176.00p 172.50p 174.00p 34022
13/10/2014 179.00p 180.00p 178.41p 179.00p 23117
10/10/2014 180.00p 182.00p 178.30p 179.50p 35811
09/10/2014 183.00p 184.00p 182.30p 182.50p 60839
08/10/2014 183.50p 185.00p 182.00p 183.00p 49001
07/10/2014 184.00p 187.50p 183.24p 184.00p 34198
06/10/2014 181.75p 185.00p 180.00p 183.50p 19817
03/10/2014 178.50p 180.00p 178.50p 179.25p 29267
02/10/2014 179.50p 180.88p 178.00p 178.50p 25091
01/10/2014 180.50p 183.00p 178.80p 179.50p 9636
30/09/2014 182.00p 184.00p 180.45p 182.00p 27094
29/09/2014 185.50p 185.90p 183.10p 184.00p 37736
26/09/2014 188.00p 189.00p 185.21p 185.50p 46025
25/09/2014 187.75p 188.50p 187.52p 188.00p 15645
24/09/2014 187.75p 188.50p 187.75p 187.75p 9155
23/09/2014 188.00p 189.00p 187.60p 187.75p 8521
22/09/2014 189.50p 193.00p 188.90p 189.00p 27131
19/09/2014 191.00p 194.00p 190.90p 191.00p 4364
18/09/2014 191.00p 194.00p 191.00p 191.00p 8214
17/09/2014 190.00p 193.00p 190.00p 190.00p 7273
16/09/2014 190.00p 192.90p 189.80p 190.00p 14087
15/09/2014 190.00p 192.90p 189.78p 190.00p 10533
12/09/2014 189.50p 192.00p 189.32p 190.00p 28962
11/09/2014 189.50p 192.00p 189.11p 189.50p 30047
10/09/2014 189.00p 192.00p 189.00p 189.50p 16217
09/09/2014 189.00p 191.00p 189.00p 189.00p 24478
08/09/2014 189.50p 192.00p 189.00p 189.00p 30055
05/09/2014 189.50p 192.00p 189.00p 189.50p 7646
04/09/2014 189.50p 192.00p 188.91p 189.50p 25603
03/09/2014 189.00p 192.00p 187.65p 189.00p 18137
02/09/2014 187.00p 192.00p 184.80p 189.00p 42272
01/09/2014 187.00p 189.90p 184.51p 187.00p 21056
29/08/2014 187.50p 189.79p 184.51p 187.00p 50077
28/08/2014 188.75p 190.00p 187.00p 187.50p 9237
27/08/2014 190.00p 201.58p 188.05p 188.75p 61701
26/08/2014 192.25p 194.50p 190.20p 192.25p 40145
22/08/2014 190.75p 194.45p 189.52p 192.25p 27920
21/08/2014 190.75p 193.50p 190.75p 190.75p 4694
20/08/2014 190.75p 193.29p 188.73p 190.75p 15250
19/08/2014 188.00p 190.75p 186.60p 190.75p 36465
18/08/2014 188.00p 191.00p 188.00p 188.00p 9842
15/08/2014 188.00p 190.90p 186.10p 188.00p 4176
14/08/2014 188.00p 191.00p 186.10p 188.00p 9059
13/08/2014 188.00p 191.00p 186.10p 188.00p 10977
12/08/2014 188.00p 190.40p 186.00p 188.00p 15639
11/08/2014 188.00p 190.40p 188.00p 188.00p 11671
08/08/2014 189.00p 190.40p 185.90p 188.00p 5363
07/08/2014 187.00p 191.40p 186.80p 189.00p 25022
06/08/2014 187.00p 188.88p 185.20p 187.00p 23503
05/08/2014 187.00p 188.80p 185.20p 187.00p 30089
04/08/2014 186.00p 188.80p 185.20p 187.00p 29835

*Close Price adjusted for both dividends and splits