Premier Global Infrastru... Historical Data - PGIT

PGIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 18 2020 135.00 0.00 0.0% 135.00 135.00 134.50 17,503
Feb 17 2020 135.00 0.00 0.0% 135.00 136.00 135.00 60,006
Feb 14 2020 135.00 0.00 0.0% 135.00 136.00 135.00 7,368
Feb 13 2020 135.00 0.50 0.37% 134.50 135.00 134.50 20,210
Feb 12 2020 134.50 0.00 0.0% 134.50 135.00 134.50 13,164
Feb 11 2020 134.50 0.00 0.0% 134.50 135.00 134.50 10,502
Feb 10 2020 134.50 1.00 0.75% 133.50 135.00 133.50 23,697
Feb 07 2020 133.50 0.00 0.0% 133.50 135.00 133.50 39,890
Feb 06 2020 133.50 1.00 0.75% 133.50 133.50 132.00 20,874
Feb 05 2020 132.50 0.00 0.0% 132.50 132.50 132.00 14,430
Feb 04 2020 132.50 0.00 0.0% 132.50 133.00 132.00 23,413
Feb 03 2020 132.50 -3.00 -2.21% 135.50 135.50 132.50 83,928
Jan 31 2020 135.50 1.00 0.74% 134.50 135.50 134.50 22,228
Jan 30 2020 134.50 1.00 0.75% 133.50 134.50 132.50 45,302
Jan 29 2020 133.50 0.00 0.0% 133.50 135.00 133.50 29,095
Jan 28 2020 133.50 0.00 0.0% 133.50 135.00 133.50 46,310
Jan 27 2020 133.50 -4.00 -2.91% 137.50 137.50 133.50 18,695
Jan 24 2020 137.50 0.00 0.0% 137.50 137.50 136.50 22,309
Jan 23 2020 137.50 -0.50 -0.36% 138.00 139.00 137.50 20,036
Jan 22 2020 138.00 -2.50 -1.78% 140.50 141.00 138.00 67,749
Jan 21 2020 140.50 0.00 0.0% 140.50 141.00 140.50 18,092
Jan 20 2020 140.50 -2.00 -1.4% 142.50 143.00 140.50 63,374
Jan 17 2020 142.50 3.00 2.15% 139.50 142.50 139.00 64,803
Jan 16 2020 139.50 1.50 1.09% 138.00 139.50 138.00 23,032
Jan 15 2020 138.00 0.50 0.36% 137.50 138.00 137.50 33,166
Jan 14 2020 137.50 2.00 1.48% 135.50 137.50 135.50 10,858
Jan 13 2020 135.50 0.00 0.0% 135.50 135.50 135.00 26,058
Jan 10 2020 135.50 1.50 1.12% 134.00 135.50 134.00 19,916
Jan 09 2020 134.00 0.50 0.37% 133.50 134.00 133.50 26,236
Jan 08 2020 133.50 1.00 0.75% 132.50 133.50 132.50 26,211
Jan 07 2020 132.50 1.00 0.76% 131.50 132.50 131.50 34,935
Jan 06 2020 131.50 1.00 0.77% 130.50 131.50 130.50 14,293
Jan 03 2020 130.50 0.00 0.0% 130.50 130.50 130.50 13,304
Jan 02 2020 130.50 0.50 0.38% 130.00 130.50 129.50 22,120
Jan 01 2020 130.00 0.00 +0.00% 128.00 130.00 128.00 0.00
Dec 31 2019 130.00 0.00 +0.00% 128.00 130.00 128.00 0.00
Dec 31 2019 130.00 2.50 1.96% 128.00 130.00 128.00 23,868
Dec 30 2019 127.50 0.50 0.39% 127.00 128.50 127.00 86,641
Dec 27 2019 127.00 0.00 0.0% 127.00 127.50 127.00 19,500
Dec 26 2019 127.00 0.00 +0.00% 127.00 127.50 127.00 0.00
Dec 25 2019 127.00 0.00 +0.00% 127.00 127.50 127.00 0.00
Dec 24 2019 127.00 0.00 +0.00% 127.00 127.50 127.00 0.00
Dec 24 2019 127.00 0.00 0.0% 127.00 127.50 127.00 25,207
Dec 23 2019 127.00 0.00 0.0% 127.00 127.00 126.50 30,819
Dec 20 2019 127.00 0.00 0.0% 127.00 127.50 127.00 36,306
Dec 19 2019 127.00 0.00 0.0% 127.00 127.50 127.00 12,970
Dec 18 2019 127.00 0.00 0.0% 127.00 127.50 127.00 8,047
Dec 17 2019 127.00 0.50 0.4% 126.50 127.00 126.50 28,138
Dec 16 2019 126.50 0.50 0.4% 126.00 126.50 126.00 26,504
Dec 13 2019 126.00 2.50 2.02% 123.50 126.00 123.50 70,552
Dec 12 2019 123.50 0.00 0.0% 123.50 123.50 123.50 16,750
Dec 11 2019 123.50 -2.00 -1.59% 125.50 125.50 123.50 11,351
Dec 10 2019 125.50 0.00 0.0% 125.50 125.50 125.00 9,109
Dec 09 2019 125.50 -0.50 -0.4% 126.00 126.50 125.50 8,323
Dec 06 2019 126.00 -0.50 -0.4% 126.50 126.50 126.00 6,000
Dec 05 2019 126.50 0.00 0.0% 126.50 126.50 126.50 12,099
Dec 04 2019 126.50 0.00 0.0% 126.50 126.50 126.50 26,168
Dec 03 2019 126.50 -0.50 -0.39% 127.00 127.00 126.50 42,639
Dec 02 2019 127.00 0.00 0.0% 127.00 127.00 126.50 3,026
Nov 29 2019 127.00 -0.50 -0.39% 127.50 127.50 126.50 13,400
Nov 28 2019 127.50 -0.50 -0.39% 128.00 128.00 126.50 5,828
Nov 27 2019 128.00 0.00 0.0% 128.00 129.00 128.00 112,560
Nov 26 2019 128.00 -3.00 -2.29% 130.00 131.00 127.50 32,538
Nov 25 2019 131.00 -1.50 -1.13% 132.50 133.00 131.00 30,688
Nov 22 2019 132.50 0.00 0.0% 132.50 133.00 132.50 2,950
Nov 21 2019 132.50 -2.00 -1.49% 132.50 134.50 132.50 66,545
Your Recent History
LSE
PGIT
Premier Gl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200219 20:46:09