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
27/10/2014 104.20p 104.31p 103.70p 104.20p 567284
24/10/2014 104.45p 104.66p 103.70p 104.20p 311180
23/10/2014 104.45p 104.45p 103.89p 104.45p 516142
22/10/2014 104.45p 104.95p 103.70p 104.20p 278518
21/10/2014 104.95p 105.59p 104.70p 104.95p 645771
20/10/2014 105.69p 105.69p 105.13p 105.44p 514245
17/10/2014 105.44p 105.48p 104.95p 105.44p 228166
16/10/2014 105.69p 105.94p 104.70p 105.44p 169880
15/10/2014 105.69p 105.69p 105.19p 105.44p 156352
14/10/2014 105.19p 106.19p 105.19p 105.44p 354576
13/10/2014 105.19p 105.95p 105.19p 105.44p 75301
10/10/2014 105.69p 106.42p 105.19p 105.19p 432017
09/10/2014 106.69p 106.69p 105.69p 106.44p 134104
08/10/2014 105.69p 106.44p 105.69p 105.69p 61797
07/10/2014 105.69p 106.44p 105.69p 106.44p 71517
06/10/2014 105.94p 106.36p 105.26p 105.69p 364704
03/10/2014 106.19p 106.44p 105.69p 105.69p 199631
02/10/2014 106.69p 106.69p 105.69p 105.69p 276563
01/10/2014 106.69p 106.69p 106.14p 106.19p 141111
30/09/2014 106.69p 106.69p 106.19p 106.19p 278902
29/09/2014 106.94p 106.94p 105.94p 106.19p 164359
26/09/2014 107.19p 107.19p 106.19p 106.19p 142653
25/09/2014 106.69p 107.19p 106.19p 106.19p 144072
24/09/2014 106.44p 106.69p 106.19p 106.69p 602236
23/09/2014 106.69p 106.69p 105.69p 106.19p 426794
22/09/2014 106.69p 106.69p 105.94p 105.94p 244081
19/09/2014 105.44p 106.44p 104.88p 105.69p 1490925
18/09/2014 104.20p 104.45p 103.95p 104.20p 89228
17/09/2014 104.95p 104.95p 103.95p 103.95p 242296
16/09/2014 104.70p 105.04p 104.20p 104.45p 121269
15/09/2014 104.95p 104.95p 104.45p 104.45p 147100
12/09/2014 104.20p 104.70p 103.95p 104.20p 193859
11/09/2014 103.95p 104.45p 103.70p 104.45p 83272
10/09/2014 104.70p 105.19p 103.70p 104.20p 590491
09/09/2014 106.44p 106.44p 104.70p 104.95p 790360
08/09/2014 106.44p 106.44p 105.69p 105.94p 250606
05/09/2014 106.44p 106.77p 106.06p 106.19p 488204
04/09/2014 106.44p 106.94p 106.12p 106.69p 485409
03/09/2014 105.69p 106.69p 105.52p 106.44p 981371
02/09/2014 104.95p 105.69p 104.95p 105.69p 288954
01/09/2014 105.19p 105.44p 105.19p 105.44p 267172
29/08/2014 105.44p 105.44p 105.02p 105.44p 329862
28/08/2014 104.20p 105.19p 104.20p 105.19p 483346
27/08/2014 103.45p 104.45p 102.83p 104.45p 536381
26/08/2014 103.45p 106.19p 102.98p 103.45p 1149566
22/08/2014 102.70p 103.54p 102.70p 103.45p 825274
21/08/2014 103.20p 103.20p 102.70p 103.20p 220486
20/08/2014 102.95p 103.60p 102.70p 103.20p 317999
19/08/2014 105.94p 105.94p 105.44p 105.69p 208187
18/08/2014 105.19p 105.69p 105.19p 105.69p 202283
15/08/2014 105.44p 105.94p 105.44p 105.69p 487043
14/08/2014 105.69p 105.78p 105.50p 105.69p 268789
13/08/2014 105.69p 105.93p 105.57p 105.69p 125525
12/08/2014 106.19p 106.19p 105.69p 106.19p 208416
11/08/2014 105.94p 106.00p 105.44p 105.44p 434280
08/08/2014 105.94p 106.44p 105.94p 106.44p 175084
07/08/2014 106.44p 106.69p 105.94p 106.69p 214973
06/08/2014 106.44p 106.69p 105.94p 105.94p 354261
05/08/2014 105.94p 106.69p 105.94p 105.94p 117990
04/08/2014 106.44p 106.44p 106.00p 106.44p 90741
01/08/2014 105.94p 106.19p 105.69p 106.19p 372784
31/07/2014 105.94p 106.69p 105.94p 106.19p 107255
30/07/2014 106.69p 106.69p 106.03p 106.69p 107075
29/07/2014 106.44p 106.46p 106.00p 106.44p 145682
28/07/2014 106.19p 106.69p 106.00p 106.44p 342085
25/07/2014 106.50p 106.50p 106.03p 106.32p 120643
24/07/2014 106.69p 106.69p 105.94p 105.94p 218147
23/07/2014 106.69p 106.69p 105.69p 106.69p 117851
22/07/2014 105.69p 106.69p 105.69p 105.69p 394260
21/07/2014 106.44p 106.69p 106.44p 106.69p 663488
18/07/2014 106.69p 106.69p 106.44p 106.69p 143503
17/07/2014 106.19p 106.69p 106.07p 106.69p 522460
16/07/2014 106.44p 106.50p 105.78p 106.44p 104844
15/07/2014 106.94p 106.94p 106.42p 106.44p 102952
14/07/2014 106.94p 106.94p 106.25p 106.44p 130204
11/07/2014 106.69p 106.94p 105.94p 106.19p 251265
10/07/2014 107.19p 107.69p 105.94p 105.94p 1048290
09/07/2014 107.19p 107.44p 106.45p 107.19p 217732
08/07/2014 107.19p 107.19p 106.52p 107.19p 143086
07/07/2014 107.44p 107.44p 106.69p 106.94p 510451
04/07/2014 106.94p 107.19p 106.44p 106.44p 324630
03/07/2014 106.69p 106.69p 105.94p 106.19p 103400
02/07/2014 105.94p 106.69p 105.94p 105.94p 83486
01/07/2014 106.19p 106.44p 105.95p 106.44p 150163
30/06/2014 105.94p 106.48p 105.94p 106.19p 102482
27/06/2014 105.94p 106.69p 105.94p 105.94p 99715
26/06/2014 105.69p 106.19p 105.21p 106.19p 513076
25/06/2014 105.19p 105.50p 105.05p 105.19p 250777
24/06/2014 105.44p 105.69p 104.95p 105.19p 244627
23/06/2014 105.44p 105.69p 104.70p 105.69p 163004
20/06/2014 105.19p 105.69p 104.60p 105.69p 400894
19/06/2014 105.19p 105.19p 104.70p 104.70p 163546
18/06/2014 105.19p 105.19p 104.61p 104.95p 58085
17/06/2014 104.95p 105.09p 104.70p 104.95p 106849
16/06/2014 105.19p 105.19p 104.40p 104.95p 90745
13/06/2014 105.19p 105.19p 104.64p 105.19p 173574
12/06/2014 104.70p 105.25p 104.70p 104.70p 58688
11/06/2014 104.95p 105.32p 104.70p 105.19p 253483
10/06/2014 104.95p 105.35p 104.95p 105.19p 131535
09/06/2014 105.69p 105.94p 104.95p 105.19p 209358
06/06/2014 105.69p 105.94p 105.19p 105.69p 122963
05/06/2014 105.69p 105.94p 105.19p 105.44p 83536
04/06/2014 105.19p 105.94p 105.19p 105.69p 88870
03/06/2014 105.94p 105.94p 105.44p 105.94p 260969
02/06/2014 105.69p 105.94p 105.40p 105.94p 139883
30/05/2014 104.95p 105.94p 104.95p 105.94p 89965
29/05/2014 105.69p 105.94p 105.44p 105.44p 190551
28/05/2014 105.69p 105.94p 104.95p 105.94p 105741
27/05/2014 105.94p 105.94p 105.36p 105.94p 195068
23/05/2014 105.69p 105.76p 105.59p 105.69p 107763
22/05/2014 105.69p 105.94p 105.19p 105.19p 259156
21/05/2014 105.69p 105.94p 105.19p 105.94p 180157
20/05/2014 105.94p 105.94p 105.61p 105.69p 115588
19/05/2014 105.94p 105.94p 105.36p 105.94p 21457
16/05/2014 105.44p 105.94p 104.95p 105.69p 251079
15/05/2014 105.44p 105.44p 105.19p 105.44p 115692
14/05/2014 105.44p 105.44p 104.95p 105.44p 96095
13/05/2014 104.70p 105.69p 104.70p 105.69p 163136
12/05/2014 104.70p 105.19p 104.21p 105.19p 225279
09/05/2014 104.70p 104.70p 104.32p 104.70p 176898
08/05/2014 104.45p 104.70p 104.32p 104.70p 176616
07/05/2014 103.20p 104.70p 103.20p 104.45p 504653
06/05/2014 103.70p 103.95p 103.34p 103.95p 122148
02/05/2014 102.95p 103.95p 102.95p 103.95p 129815
01/05/2014 103.45p 103.70p 103.04p 103.70p 525492
30/04/2014 103.20p 103.45p 102.70p 102.70p 111279
29/04/2014 102.70p 103.20p 102.24p 103.20p 543335
28/04/2014 102.70p 102.70p 102.06p 102.70p 99373
25/04/2014 102.70p 102.70p 101.81p 102.70p 85228
24/04/2014 102.45p 102.45p 101.75p 102.45p 178327
23/04/2014 102.45p 102.45p 101.75p 102.45p 240986
22/04/2014 102.45p 102.45p 101.46p 102.45p 189322
17/04/2014 101.21p 102.20p 100.81p 102.20p 536843
16/04/2014 100.71p 101.16p 100.62p 100.71p 74967
15/04/2014 101.21p 101.21p 100.46p 100.71p 71945
14/04/2014 101.21p 101.21p 100.46p 100.46p 61877
11/04/2014 101.21p 101.21p 100.46p 100.96p 83226
10/04/2014 101.21p 101.21p 100.46p 100.46p 181848
09/04/2014 100.71p 100.96p 100.46p 100.46p 200208
08/04/2014 100.71p 101.04p 100.71p 100.71p 193046
07/04/2014 100.71p 100.96p 100.46p 100.71p 311265
04/04/2014 100.46p 101.21p 100.46p 100.46p 64009
03/04/2014 101.46p 101.46p 100.46p 100.46p 378314
02/04/2014 100.46p 101.34p 100.46p 101.21p 191091
01/04/2014 100.46p 101.46p 100.46p 101.46p 123628
31/03/2014 101.46p 101.70p 100.96p 101.46p 74361
28/03/2014 101.70p 101.70p 100.96p 101.70p 215816
27/03/2014 100.96p 101.41p 100.81p 100.96p 74168
26/03/2014 101.21p 101.21p 100.71p 100.71p 88096
25/03/2014 100.96p 100.96p 100.25p 100.96p 97163
24/03/2014 100.71p 100.96p 100.21p 100.96p 225503
21/03/2014 100.46p 100.91p 100.46p 100.71p 37200
20/03/2014 101.21p 101.21p 100.46p 101.21p 11996
19/03/2014 101.21p 101.26p 100.46p 101.21p 350152
18/03/2014 100.71p 101.08p 100.71p 100.71p 69168
17/03/2014 100.96p 101.21p 100.81p 101.21p 75852
14/03/2014 100.71p 101.21p 100.71p 100.96p 399129
13/03/2014 101.21p 101.45p 100.71p 101.21p 580037
12/03/2014 101.21p 101.46p 100.96p 101.21p 323226
11/03/2014 101.46p 101.51p 100.71p 101.21p 245478
10/03/2014 101.70p 101.84p 100.96p 101.21p 356262
07/03/2014 101.95p 101.95p 101.46p 101.70p 558381
06/03/2014 101.70p 101.70p 101.51p 101.70p 71735
05/03/2014 101.70p 101.82p 101.53p 101.70p 84913
04/03/2014 101.95p 101.95p 101.36p 101.95p 136378
03/03/2014 101.95p 101.95p 101.21p 101.46p 303385
28/02/2014 101.70p 101.71p 101.28p 101.70p 253443
27/02/2014 101.70p 101.70p 101.21p 101.46p 54451
26/02/2014 101.70p 101.74p 101.21p 101.70p 427377
25/02/2014 101.70p 101.95p 101.12p 101.46p 522560
24/02/2014 101.70p 101.95p 100.96p 101.70p 406318
21/02/2014 101.70p 101.70p 100.96p 101.70p 171340
20/02/2014 101.21p 101.46p 100.96p 101.46p 221392
19/02/2014 101.21p 102.45p 100.46p 101.46p 621509
18/02/2014 102.70p 102.70p 101.95p 102.70p 229921
17/02/2014 102.45p 102.70p 101.89p 101.95p 219444
14/02/2014 101.70p 102.20p 101.21p 102.20p 265538
13/02/2014 101.70p 101.70p 101.14p 101.21p 45440
12/02/2014 101.70p 101.70p 100.71p 101.70p 332215
11/02/2014 101.70p 101.70p 100.71p 100.71p 197213
10/02/2014 100.71p 101.70p 100.71p 101.70p 60997
07/02/2014 101.46p 101.46p 100.71p 100.96p 58220
06/02/2014 100.71p 101.46p 100.71p 100.71p 77310
05/02/2014 101.70p 101.70p 100.60p 100.71p 394167
04/02/2014 100.71p 101.38p 100.71p 100.71p 32622
03/02/2014 101.46p 101.46p 100.96p 100.96p 60748
31/01/2014 101.70p 101.70p 101.21p 101.21p 144437
30/01/2014 101.46p 101.70p 101.14p 101.70p 158438
29/01/2014 100.96p 101.32p 100.89p 101.21p 105156
28/01/2014 100.96p 101.57p 100.71p 100.96p 118114
27/01/2014 100.71p 101.46p 100.71p 100.71p 87070
24/01/2014 101.21p 101.46p 100.71p 100.71p 402918
23/01/2014 101.70p 101.95p 101.21p 101.21p 499036
22/01/2014 101.95p 102.10p 101.21p 101.21p 104148
21/01/2014 102.20p 102.34p 101.70p 101.70p 158852
20/01/2014 101.95p 102.60p 101.70p 101.70p 247491
17/01/2014 102.20p 102.60p 102.20p 102.20p 53653
16/01/2014 101.95p 102.62p 101.95p 102.20p 290497
15/01/2014 101.95p 102.66p 101.95p 101.95p 86071
14/01/2014 102.45p 102.70p 101.95p 101.95p 106513

*Close Price adjusted for both dividends and splits