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
01/08/2014 186.00p 187.00p 185.44p 186.00p 11391
31/07/2014 186.00p 187.00p 186.00p 186.00p 8500
30/07/2014 186.00p 186.00p 185.75p 186.00p 300
29/07/2014 186.00p 187.00p 185.75p 186.00p 21451
28/07/2014 186.00p 187.00p 186.00p 186.00p 6056
25/07/2014 186.00p 187.00p 185.75p 186.00p 2500
24/07/2014 185.50p 187.00p 185.50p 186.00p 8167
23/07/2014 185.00p 187.00p 185.00p 185.50p 14981
22/07/2014 185.00p 186.96p 184.00p 185.00p 15648
21/07/2014 185.00p 187.00p 184.00p 185.00p 2377
18/07/2014 185.00p 186.96p 184.50p 185.00p 2132
17/07/2014 185.00p 187.00p 184.00p 185.00p 7070
16/07/2014 185.00p 187.00p 184.00p 184.00p 3118
15/07/2014 185.00p 187.00p 184.40p 185.00p 41822
14/07/2014 185.00p 187.00p 184.30p 185.00p 62993
11/07/2014 185.00p 186.80p 184.30p 185.00p 18970
10/07/2014 185.50p 186.80p 183.00p 185.00p 38266
09/07/2014 186.75p 188.40p 184.26p 185.50p 8301
08/07/2014 185.50p 189.60p 185.27p 186.75p 11369
07/07/2014 185.50p 187.00p 185.27p 185.50p 5033
04/07/2014 185.00p 187.00p 184.60p 185.50p 20875
03/07/2014 185.00p 186.93p 184.60p 185.00p 16745
02/07/2014 185.00p 187.00p 185.00p 185.00p 17972
01/07/2014 185.00p 187.00p 184.40p 185.00p 18181
30/06/2014 185.00p 187.00p 184.40p 185.00p 9143
27/06/2014 185.00p 186.93p 184.40p 185.00p 5131
26/06/2014 185.00p 186.93p 184.40p 185.00p 9431
25/06/2014 185.00p 185.00p 184.40p 185.00p 11900
24/06/2014 185.00p 186.93p 184.80p 185.00p 9884
23/06/2014 185.00p 186.93p 184.50p 185.00p 14366
20/06/2014 185.00p 191.00p 184.40p 185.00p 53653
19/06/2014 185.00p 186.80p 184.40p 185.00p 4267
18/06/2014 185.00p 186.40p 184.36p 185.00p 19947
17/06/2014 185.00p 186.40p 184.36p 185.00p 17690
16/06/2014 185.00p 186.40p 184.36p 185.00p 10553
13/06/2014 185.50p 187.40p 184.36p 185.00p 16995
12/06/2014 186.00p 188.40p 184.35p 186.00p 5930
11/06/2014 186.00p 188.40p 184.20p 186.00p 6164
10/06/2014 186.00p 188.40p 184.20p 186.00p 22631
09/06/2014 186.00p 188.40p 184.20p 186.00p 13075
06/06/2014 186.00p 188.40p 184.20p 186.00p 7352
05/06/2014 186.00p 188.00p 183.00p 186.00p 34639
04/06/2014 186.00p 189.00p 184.00p 186.00p 32780
03/06/2014 186.00p 188.10p 183.50p 186.00p 22757
02/06/2014 186.00p 186.00p 183.89p 186.00p 16156
30/05/2014 186.00p 188.50p 183.30p 186.00p 23753
29/05/2014 186.00p 186.00p 183.15p 186.00p 15141
28/05/2014 186.00p 186.00p 183.30p 186.00p 18584
27/05/2014 186.00p 186.00p 185.65p 186.00p 10174
23/05/2014 186.00p 186.00p 183.00p 186.00p 9983
22/05/2014 186.00p 186.35p 183.00p 186.00p 51566
21/05/2014 186.75p 186.75p 185.68p 186.00p 1077
20/05/2014 186.75p 186.75p 184.05p 186.75p 14550
19/05/2014 186.75p 186.75p 184.05p 186.75p 14714
16/05/2014 186.75p 186.75p 184.05p 186.75p 15011
15/05/2014 186.75p 187.25p 186.35p 186.75p 31091
14/05/2014 186.75p 186.75p 184.03p 186.75p 16177
13/05/2014 186.75p 186.75p 183.50p 186.75p 17660
12/05/2014 186.25p 187.50p 183.50p 186.75p 74728
09/05/2014 186.25p 186.80p 183.50p 186.25p 18341
08/05/2014 186.25p 186.80p 183.50p 186.25p 17686
07/05/2014 186.25p 187.95p 183.50p 186.25p 7256
06/05/2014 186.25p 187.95p 184.55p 186.25p 17278
02/05/2014 186.75p 188.75p 185.67p 186.25p 43638
01/05/2014 185.75p 189.50p 184.50p 186.75p 13693
30/04/2014 181.50p 186.50p 180.20p 185.75p 78937
29/04/2014 181.50p 184.40p 178.70p 181.50p 73682
28/04/2014 180.00p 181.26p 180.00p 180.00p 3897
25/04/2014 180.00p 182.00p 178.50p 180.00p 17393
24/04/2014 179.50p 181.26p 179.50p 180.00p 4901
23/04/2014 179.50p 181.00p 177.50p 179.50p 14201
22/04/2014 179.00p 181.08p 177.13p 179.50p 34651
17/04/2014 178.50p 180.89p 177.20p 179.00p 40443
16/04/2014 178.50p 180.60p 175.60p 178.50p 32473
15/04/2014 178.50p 179.50p 175.00p 178.50p 16087
14/04/2014 180.00p 181.08p 177.20p 179.50p 15027
11/04/2014 181.00p 181.00p 178.20p 180.00p 11588
10/04/2014 181.00p 183.80p 179.20p 181.00p 19354
09/04/2014 181.00p 183.80p 179.21p 181.00p 10432
08/04/2014 181.00p 184.00p 178.00p 180.50p 57251
07/04/2014 181.00p 184.00p 179.41p 181.00p 15985
04/04/2014 181.50p 185.00p 179.40p 181.50p 6360
03/04/2014 181.00p 185.00p 181.00p 181.50p 8097
02/04/2014 179.00p 184.00p 178.01p 181.00p 24028
01/04/2014 179.00p 180.99p 176.21p 179.00p 21453
31/03/2014 179.00p 181.65p 176.21p 179.00p 23311
28/03/2014 179.00p 180.80p 176.00p 179.00p 10176
27/03/2014 179.00p 180.80p 176.00p 179.00p 22515
26/03/2014 178.50p 180.80p 176.00p 179.00p 14082
25/03/2014 178.50p 180.80p 175.00p 178.50p 35756
24/03/2014 178.50p 180.80p 175.00p 178.50p 13868
21/03/2014 177.00p 178.77p 175.30p 177.00p 11393
20/03/2014 176.50p 178.77p 174.80p 177.00p 36592
19/03/2014 176.50p 178.80p 174.80p 176.50p 9292
18/03/2014 176.00p 176.50p 173.80p 176.50p 600
17/03/2014 175.50p 178.65p 175.50p 176.00p 6342
14/03/2014 175.50p 175.50p 173.67p 175.50p 11735
13/03/2014 175.50p 176.40p 175.50p 175.50p 15864
12/03/2014 175.50p 176.43p 173.67p 175.50p 26354
11/03/2014 175.50p 177.60p 172.00p 175.50p 35686
10/03/2014 175.50p 177.80p 172.00p 175.50p 21237
07/03/2014 173.00p 176.00p 171.00p 175.50p 57950
06/03/2014 172.50p 175.90p 172.50p 173.00p 5987
05/03/2014 172.50p 176.00p 170.10p 172.50p 41065
04/03/2014 174.50p 178.00p 173.12p 176.00p 11575
03/03/2014 173.50p 177.00p 172.50p 174.50p 24190
28/02/2014 170.00p 175.00p 169.60p 172.50p 18589
27/02/2014 170.00p 173.00p 168.45p 170.00p 19893
26/02/2014 170.00p 173.00p 167.00p 170.00p 9056
25/02/2014 170.00p 173.00p 168.34p 170.00p 30079
24/02/2014 168.50p 171.75p 168.50p 169.12p 2528
21/02/2014 168.50p 171.59p 168.50p 168.50p 0
20/02/2014 168.50p 171.59p 168.50p 168.50p 12670
19/02/2014 168.50p 171.60p 165.80p 168.50p 5150
18/02/2014 168.50p 171.70p 168.50p 168.50p 11218
17/02/2014 168.50p 171.80p 166.60p 168.50p 15899
14/02/2014 167.50p 172.00p 166.56p 168.50p 56051
13/02/2014 166.00p 168.80p 163.34p 167.50p 41864
12/02/2014 164.50p 167.00p 164.00p 166.00p 15978
11/02/2014 161.50p 164.71p 159.50p 164.50p 10060
10/02/2014 161.25p 163.68p 161.25p 161.50p 2137
07/02/2014 158.00p 162.00p 158.00p 161.25p 17012
06/02/2014 155.50p 159.71p 155.40p 158.00p 20085
05/02/2014 156.00p 156.90p 155.50p 155.50p 11316
04/02/2014 157.25p 158.30p 153.00p 156.00p 8032
03/02/2014 159.25p 159.90p 155.50p 158.25p 17103
31/01/2014 159.25p 160.70p 157.04p 159.25p 8044
30/01/2014 159.25p 160.70p 159.25p 159.25p 5075
29/01/2014 159.25p 160.73p 157.00p 159.25p 18625
28/01/2014 159.25p 159.25p 157.23p 159.25p 5570
27/01/2014 161.25p 161.25p 157.00p 159.25p 124610
24/01/2014 162.00p 163.20p 161.50p 161.50p 1844
23/01/2014 162.50p 162.90p 161.08p 162.00p 41453
22/01/2014 162.50p 163.00p 162.00p 162.50p 858852
21/01/2014 162.50p 163.00p 162.00p 162.50p 60764
20/01/2014 159.00p 169.03p 159.00p 162.50p 33585
17/01/2014 158.25p 161.00p 158.00p 159.00p 5997
16/01/2014 158.25p 160.50p 157.00p 158.25p 11450
15/01/2014 158.00p 160.50p 157.00p 158.25p 10355
14/01/2014 158.00p 160.50p 156.50p 158.00p 5772
13/01/2014 158.00p 160.50p 156.43p 158.00p 0
10/01/2014 158.00p 160.50p 156.43p 158.00p 29813
09/01/2014 158.00p 160.50p 156.50p 158.00p 19345
08/01/2014 157.25p 160.30p 156.43p 158.00p 8695
07/01/2014 157.25p 158.80p 155.95p 157.25p 8459
06/01/2014 157.25p 158.80p 155.95p 157.25p 31264
03/01/2014 157.25p 158.40p 155.90p 157.25p 17171
02/01/2014 157.25p 158.70p 155.81p 157.25p 15137
31/12/2013 157.25p 158.75p 157.25p 157.25p 4429
30/12/2013 157.25p 157.25p 155.70p 157.25p 1887
27/12/2013 157.25p 158.80p 157.25p 157.25p 1034
24/12/2013 157.25p 157.25p 155.70p 157.25p 263018
23/12/2013 157.00p 158.40p 155.60p 157.25p 0
20/12/2013 157.00p 158.40p 155.60p 157.00p 17778
19/12/2013 157.00p 157.62p 155.50p 157.00p 9800
18/12/2013 157.00p 157.00p 155.50p 157.00p 3737
17/12/2013 157.00p 157.64p 155.60p 157.00p 19500
16/12/2013 157.00p 158.00p 157.00p 157.00p 8953
13/12/2013 157.25p 158.00p 157.00p 157.00p 8975
12/12/2013 157.25p 157.25p 156.40p 157.25p 12873
11/12/2013 157.25p 158.80p 157.25p 157.25p 7250
10/12/2013 157.25p 158.80p 157.25p 157.25p 1259
09/12/2013 157.25p 158.80p 157.25p 157.25p 41204
06/12/2013 157.25p 158.80p 157.25p 157.25p 23440
05/12/2013 157.25p 158.50p 156.38p 157.25p 8462
04/12/2013 157.50p 158.50p 156.38p 157.25p 3409
03/12/2013 158.00p 158.00p 156.00p 157.50p 2891
02/12/2013 158.75p 159.90p 158.00p 158.00p 31000
29/11/2013 158.75p 160.13p 157.50p 158.75p 8255
28/11/2013 158.50p 160.14p 157.50p 158.75p 369949
27/11/2013 158.75p 160.50p 158.50p 158.50p 0
26/11/2013 159.25p 160.50p 158.65p 159.50p 20747
25/11/2013 159.25p 160.20p 158.30p 159.25p 36852
22/11/2013 159.25p 160.20p 158.30p 159.25p 25068
21/11/2013 159.00p 160.25p 159.00p 159.25p 39095
20/11/2013 159.00p 160.25p 158.25p 159.00p 5000
19/11/2013 159.00p 160.50p 157.50p 159.00p 12513
18/11/2013 158.50p 160.25p 157.50p 159.00p 11346
15/11/2013 158.25p 160.50p 156.91p 158.25p 39227
14/11/2013 157.75p 160.50p 157.75p 158.25p 4928
13/11/2013 159.50p 159.50p 155.80p 157.75p 18209
12/11/2013 159.50p 161.00p 159.50p 159.50p 29629
11/11/2013 159.50p 160.59p 158.75p 159.50p 14818
08/11/2013 159.50p 160.40p 158.00p 159.50p 18867
07/11/2013 159.50p 160.50p 158.20p 159.50p 15450
06/11/2013 159.50p 160.50p 159.50p 159.50p 4085
05/11/2013 159.50p 160.75p 158.50p 159.50p 30672
04/11/2013 158.50p 160.90p 158.50p 159.50p 68842
01/11/2013 157.25p 159.80p 156.22p 158.50p 17347
31/10/2013 157.25p 159.40p 156.12p 157.25p 26282
30/10/2013 154.50p 159.40p 154.50p 157.25p 30334
29/10/2013 153.50p 156.00p 153.50p 154.50p 35272
28/10/2013 153.00p 155.19p 153.00p 153.50p 40994
25/10/2013 152.75p 154.76p 152.75p 153.50p 38782
24/10/2013 152.00p 154.23p 151.75p 152.75p 19390
23/10/2013 151.75p 153.35p 151.75p 151.75p 8852
22/10/2013 151.75p 153.50p 151.75p 151.75p 10787
21/10/2013 150.50p 153.50p 150.50p 151.75p 26401
18/10/2013 149.25p 153.00p 149.25p 150.50p 34001
17/10/2013 149.00p 151.90p 148.25p 149.25p 21667

*Close Price adjusted for both dividends and splits