The Renewables Infrastructure Group Limited (TRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Renewables Infrastructure Group Limited

Date Open High Low Close* Volume
23/03/2017 104.50p 105.19p 104.10p 104.80p 1317933
22/03/2017 106.89p 106.89p 106.19p 106.19p 564003
21/03/2017 106.69p 106.69p 106.19p 106.39p 667997
20/03/2017 106.79p 106.79p 106.39p 106.59p 663344
17/03/2017 106.49p 106.99p 106.49p 106.89p 3670010
16/03/2017 106.79p 106.94p 105.69p 106.69p 1253395
15/03/2017 106.69p 106.69p 106.52p 106.69p 1350138
14/03/2017 106.59p 106.69p 106.46p 106.59p 2132491
13/03/2017 106.69p 106.69p 106.29p 106.49p 838073
10/03/2017 106.69p 106.69p 106.39p 106.39p 485801
09/03/2017 106.69p 106.69p 106.19p 106.59p 675625
08/03/2017 105.69p 106.69p 105.69p 106.49p 526151
07/03/2017 106.69p 106.69p 105.99p 106.19p 541895
06/03/2017 105.89p 106.19p 105.59p 105.89p 738208
03/03/2017 107.09p 107.09p 105.89p 105.99p 1035391
02/03/2017 107.09p 107.09p 106.39p 106.59p 682476
01/03/2017 107.19p 107.19p 106.89p 107.09p 1679789
28/02/2017 107.69p 107.79p 106.89p 106.89p 1021756
27/02/2017 107.39p 107.39p 106.49p 106.99p 1086018
24/02/2017 106.89p 107.59p 106.89p 107.09p 1744952
23/02/2017 107.49p 107.59p 106.79p 106.99p 1601670
22/02/2017 106.09p 107.27p 106.09p 106.59p 862772
21/02/2017 105.69p 106.59p 105.69p 106.29p 976940
20/02/2017 106.19p 106.44p 105.59p 105.69p 497392
17/02/2017 106.19p 106.19p 105.39p 105.89p 915583
16/02/2017 108.68p 108.68p 105.29p 105.69p 1236487
15/02/2017 110.28p 110.28p 108.78p 108.88p 579851
14/02/2017 110.28p 110.28p 109.48p 109.88p 559709
13/02/2017 109.28p 110.08p 109.28p 109.48p 739144
10/02/2017 110.28p 110.28p 109.28p 109.38p 586432
09/02/2017 109.68p 109.88p 109.38p 109.38p 782029
08/02/2017 110.38p 110.38p 109.42p 109.68p 589211
07/02/2017 110.38p 110.38p 109.68p 109.68p 483213
06/02/2017 110.58p 110.58p 109.78p 110.18p 515595
03/02/2017 110.68p 110.68p 109.98p 110.38p 449809
02/02/2017 111.38p 111.38p 109.98p 110.38p 495113
01/02/2017 109.68p 110.48p 109.68p 109.68p 790423
31/01/2017 110.28p 110.98p 109.68p 110.28p 674893
30/01/2017 111.28p 111.28p 110.28p 110.38p 832759
27/01/2017 111.18p 111.18p 110.68p 110.68p 397113
26/01/2017 110.28p 111.08p 110.28p 110.98p 466049
25/01/2017 111.18p 111.18p 110.08p 110.38p 657157
24/01/2017 110.38p 110.88p 109.99p 110.58p 719524
23/01/2017 110.48p 110.48p 109.78p 109.98p 560349
20/01/2017 109.88p 110.28p 109.14p 109.88p 685095
19/01/2017 110.08p 110.08p 109.28p 109.58p 753490
18/01/2017 108.68p 110.18p 108.68p 109.78p 640021
17/01/2017 109.18p 109.58p 108.86p 109.38p 600105
16/01/2017 108.88p 109.51p 108.68p 108.98p 696679
13/01/2017 108.88p 109.58p 108.88p 108.88p 497059
12/01/2017 108.88p 109.58p 108.68p 108.68p 481785
11/01/2017 109.68p 109.78p 108.88p 108.88p 640518
10/01/2017 109.18p 109.78p 108.88p 108.88p 1083206
09/01/2017 109.68p 109.68p 108.88p 109.18p 654852
06/01/2017 109.48p 110.18p 108.78p 108.78p 1558423
05/01/2017 109.58p 110.18p 109.18p 109.58p 751352
04/01/2017 110.18p 110.18p 109.28p 109.68p 397320
03/01/2017 109.48p 110.08p 109.18p 109.88p 615197
30/12/2016 109.48p 109.68p 109.18p 109.28p 154315
29/12/2016 108.88p 109.38p 108.77p 109.18p 286887
28/12/2016 108.78p 109.38p 108.39p 109.18p 317424
23/12/2016 107.69p 108.98p 107.69p 108.88p 131363
22/12/2016 108.78p 108.78p 108.39p 108.68p 567511
21/12/2016 108.48p 108.78p 108.19p 108.48p 743833
20/12/2016 108.19p 108.48p 107.89p 108.29p 414711
19/12/2016 107.99p 107.99p 106.89p 107.09p 393777
16/12/2016 107.89p 108.31p 106.69p 106.69p 2360616
15/12/2016 107.39p 107.99p 106.99p 107.69p 1416992
14/12/2016 108.58p 108.58p 107.29p 107.69p 741970
13/12/2016 109.08p 109.08p 107.19p 107.59p 1166543
12/12/2016 109.28p 109.48p 108.68p 108.88p 411409
09/12/2016 108.68p 109.28p 107.69p 109.28p 1716759
08/12/2016 108.58p 108.58p 107.79p 108.29p 832700
07/12/2016 108.48p 108.48p 107.39p 108.09p 501500
06/12/2016 107.49p 108.39p 107.07p 108.19p 970819
05/12/2016 106.69p 107.69p 106.69p 107.29p 816239
02/12/2016 106.39p 107.76p 106.09p 107.59p 856615
01/12/2016 106.59p 106.89p 105.59p 106.89p 790629
30/11/2016 106.99p 106.99p 105.91p 106.39p 622103
29/11/2016 106.99p 106.99p 106.19p 106.79p 905151
28/11/2016 105.29p 106.99p 105.29p 106.89p 1820662
25/11/2016 106.19p 106.49p 105.46p 106.49p 393915
24/11/2016 105.19p 105.79p 104.90p 105.69p 465657
23/11/2016 105.19p 105.19p 104.47p 105.00p 433034
22/11/2016 103.70p 105.49p 103.70p 105.49p 1227413
21/11/2016 105.00p 105.19p 104.00p 104.70p 723163
18/11/2016 105.19p 105.19p 104.00p 104.60p 432360
17/11/2016 103.90p 105.00p 103.90p 104.90p 987254
16/11/2016 105.49p 105.69p 104.99p 105.49p 377382
15/11/2016 107.59p 107.89p 105.21p 105.59p 617658
14/11/2016 106.59p 106.59p 105.40p 105.49p 838017
11/11/2016 107.59p 107.59p 106.29p 106.29p 606961
10/11/2016 106.89p 107.89p 106.29p 106.99p 1237178
09/11/2016 105.79p 106.89p 104.50p 106.69p 666653
08/11/2016 106.69p 106.69p 106.36p 106.49p 614775
07/11/2016 105.39p 106.69p 105.39p 106.59p 958549
04/11/2016 107.09p 107.09p 105.69p 106.09p 395806
03/11/2016 106.49p 107.49p 106.29p 106.99p 1074628
02/11/2016 106.39p 107.59p 106.39p 106.59p 1020376
01/11/2016 106.49p 107.32p 106.49p 106.89p 767933
31/10/2016 106.19p 107.39p 106.19p 107.09p 745172
28/10/2016 105.39p 106.89p 105.00p 106.69p 1087403
27/10/2016 105.29p 106.38p 104.60p 105.39p 583573
26/10/2016 105.79p 105.89p 104.80p 104.80p 567269
25/10/2016 105.39p 106.69p 105.39p 105.99p 431893
24/10/2016 106.19p 107.19p 106.19p 106.39p 595944
21/10/2016 104.70p 105.89p 104.70p 105.79p 3952940
20/10/2016 105.79p 105.79p 105.00p 105.39p 1478535
19/10/2016 104.20p 105.79p 104.20p 105.19p 972354
18/10/2016 105.69p 105.79p 103.88p 105.69p 1147329
17/10/2016 104.70p 105.11p 103.80p 103.80p 894001
14/10/2016 105.49p 106.19p 104.70p 104.80p 1081152
13/10/2016 105.69p 108.63p 104.30p 104.40p 1279985
12/10/2016 106.69p 107.78p 105.19p 105.29p 1166187
11/10/2016 107.89p 108.68p 106.49p 107.89p 1313235
10/10/2016 105.69p 107.99p 105.69p 106.69p 946650
07/10/2016 106.89p 107.39p 105.69p 106.19p 1117295
06/10/2016 106.99p 108.48p 106.99p 107.19p 1054134
05/10/2016 108.48p 108.48p 106.09p 107.39p 825107
04/10/2016 106.29p 108.48p 106.19p 106.79p 2442007
03/10/2016 104.40p 106.59p 104.40p 106.09p 766800
30/09/2016 104.20p 105.69p 104.20p 105.49p 859100
29/09/2016 104.50p 105.59p 103.71p 105.39p 794766
28/09/2016 102.70p 104.37p 102.70p 103.90p 382460
27/09/2016 103.70p 104.70p 100.71p 103.80p 1500295
26/09/2016 102.20p 103.70p 100.71p 103.10p 863380
23/09/2016 102.70p 103.62p 101.70p 102.90p 1305944
22/09/2016 103.20p 103.76p 101.31p 101.70p 990788
21/09/2016 102.80p 103.40p 101.70p 102.00p 838799
20/09/2016 102.40p 103.50p 102.07p 102.40p 363257
19/09/2016 103.80p 104.60p 102.40p 103.30p 540576
16/09/2016 103.20p 104.30p 102.20p 102.90p 1952150
15/09/2016 102.50p 103.90p 102.50p 103.00p 848324
14/09/2016 103.70p 104.50p 102.70p 103.00p 619422
13/09/2016 103.20p 104.90p 103.20p 104.70p 520093
12/09/2016 105.29p 105.29p 103.90p 104.50p 598939
09/09/2016 103.90p 105.49p 103.90p 104.70p 500220
08/09/2016 104.50p 105.49p 104.50p 105.29p 938413
07/09/2016 105.09p 105.39p 104.40p 105.09p 797373
06/09/2016 104.20p 105.09p 104.20p 104.60p 538864
05/09/2016 104.70p 105.09p 103.20p 104.40p 412927
02/09/2016 104.70p 104.92p 103.60p 103.60p 1688454
01/09/2016 104.70p 104.80p 103.22p 104.20p 938321
31/08/2016 103.30p 104.70p 103.30p 104.40p 940817
30/08/2016 105.59p 105.85p 102.70p 103.50p 684011
26/08/2016 103.90p 104.70p 103.10p 104.40p 788518
25/08/2016 104.20p 104.45p 102.80p 103.20p 451754
24/08/2016 105.19p 105.19p 103.80p 104.20p 481402
23/08/2016 105.19p 105.19p 103.70p 104.20p 741627
22/08/2016 106.19p 106.19p 104.40p 104.60p 569983
19/08/2016 105.69p 105.79p 104.70p 105.49p 798562
18/08/2016 106.19p 106.19p 102.90p 105.69p 1875886
17/08/2016 107.19p 107.57p 106.79p 107.29p 794789
16/08/2016 105.89p 107.49p 104.83p 106.69p 1047012
15/08/2016 107.09p 107.59p 104.14p 107.09p 836303
12/08/2016 107.19p 107.19p 105.89p 106.89p 829574
11/08/2016 104.10p 107.09p 104.10p 107.09p 978370
10/08/2016 106.19p 106.19p 105.09p 106.09p 581327
09/08/2016 104.20p 106.09p 104.20p 106.09p 395563
08/08/2016 105.59p 106.19p 105.49p 106.09p 444581
05/08/2016 105.19p 106.19p 104.90p 105.19p 567429
04/08/2016 103.70p 105.09p 102.44p 104.80p 915619
03/08/2016 106.19p 106.19p 104.00p 105.09p 662256
02/08/2016 104.70p 106.19p 104.70p 105.69p 871707
01/08/2016 103.90p 105.99p 103.90p 105.89p 966748
29/07/2016 102.40p 105.19p 102.40p 105.09p 701587
28/07/2016 102.00p 104.70p 101.41p 104.60p 1109631
27/07/2016 100.51p 101.82p 100.51p 101.70p 1016516
26/07/2016 101.31p 101.70p 100.81p 101.60p 616093
25/07/2016 101.60p 101.60p 99.71p 101.31p 513351
22/07/2016 101.31p 101.51p 100.61p 101.41p 1322804
21/07/2016 98.86p 101.70p 98.86p 101.51p 693213
20/07/2016 97.72p 101.11p 97.72p 100.11p 1186030
19/07/2016 98.76p 100.01p 98.31p 100.01p 726025
18/07/2016 97.82p 98.96p 97.52p 98.26p 544584
15/07/2016 97.77p 99.66p 97.52p 97.52p 370157
14/07/2016 99.21p 100.71p 98.16p 99.11p 778852
13/07/2016 98.81p 100.61p 98.81p 99.21p 551153
12/07/2016 99.71p 100.81p 99.46p 100.11p 862505
11/07/2016 98.46p 100.71p 96.87p 100.61p 1428895
08/07/2016 96.07p 98.31p 96.07p 97.87p 581565
07/07/2016 96.47p 98.66p 95.72p 97.72p 819681
06/07/2016 96.72p 96.72p 95.57p 95.82p 1634932
05/07/2016 97.12p 97.12p 94.23p 95.32p 1234433
04/07/2016 97.72p 97.72p 95.27p 96.32p 1091117
01/07/2016 95.82p 97.32p 95.82p 96.22p 745386
30/06/2016 94.38p 97.17p 94.23p 96.97p 1006387
29/06/2016 92.13p 96.47p 92.13p 95.27p 1875070
28/06/2016 90.74p 93.44p 90.19p 92.03p 997138
27/06/2016 95.52p 96.34p 88.49p 89.99p 1913211
24/06/2016 95.42p 97.07p 93.78p 94.92p 1960940
23/06/2016 97.72p 97.87p 96.67p 97.87p 1000988
22/06/2016 96.07p 97.72p 95.87p 97.12p 1050529
21/06/2016 96.72p 96.72p 95.72p 96.02p 613992
20/06/2016 95.72p 96.92p 95.72p 96.07p 445885
17/06/2016 96.92p 98.66p 95.22p 95.22p 2171220
16/06/2016 97.47p 98.51p 96.92p 96.92p 1417007
15/06/2016 98.26p 98.31p 97.32p 97.72p 588335
14/06/2016 96.92p 98.31p 96.92p 97.72p 769447
13/06/2016 98.41p 98.41p 97.10p 97.57p 551275

*Close Price adjusted for both dividends and splits