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
09/12/2021 132.20p 133.00p 132.20p 132.60p 1494502
08/12/2021 134.40p 135.20p 132.20p 132.20p 3715291
07/12/2021 133.40p 134.40p 133.40p 134.40p 2933646
06/12/2021 133.00p 134.20p 133.00p 133.60p 1535868
03/12/2021 133.60p 137.80p 132.00p 132.40p 3779887
02/12/2021 133.00p 133.60p 132.60p 133.20p 3413131
01/12/2021 132.00p 133.20p 131.81p 133.20p 3249871
30/11/2021 131.60p 133.20p 131.20p 131.60p 4890990
29/11/2021 131.20p 132.20p 130.60p 132.00p 1759294
26/11/2021 130.80p 131.60p 130.20p 130.40p 2805706
25/11/2021 131.00p 131.78p 130.60p 131.60p 3938663
24/11/2021 130.60p 131.40p 130.36p 130.80p 2141762
23/11/2021 132.40p 132.66p 130.20p 130.60p 3114793
22/11/2021 132.80p 133.60p 132.40p 132.80p 1633292
19/11/2021 132.80p 133.20p 132.40p 132.80p 1937852
18/11/2021 132.60p 133.00p 132.20p 132.60p 2274811
17/11/2021 133.00p 133.20p 132.40p 132.40p 3343379
16/11/2021 132.20p 133.20p 132.20p 133.00p 1895287
15/11/2021 132.40p 133.80p 132.00p 132.80p 5437653
12/11/2021 131.20p 133.80p 131.00p 132.40p 3797439
11/11/2021 130.80p 131.20p 130.20p 131.00p 2802513
10/11/2021 131.40p 132.40p 130.82p 131.60p 3351643
09/11/2021 131.00p 131.40p 129.69p 130.80p 6005000
08/11/2021 130.80p 131.40p 130.60p 131.00p 2676886
05/11/2021 131.80p 131.80p 130.40p 130.80p 2060310
04/11/2021 132.00p 132.20p 131.20p 131.20p 2934462
03/11/2021 131.00p 132.40p 130.80p 132.00p 4119462
02/11/2021 131.20p 131.60p 130.00p 131.60p 2838124
01/11/2021 132.40p 132.80p 131.20p 131.20p 2109760
29/10/2021 132.60p 133.00p 132.20p 132.40p 3953848
28/10/2021 132.20p 133.80p 131.80p 133.20p 3205929
27/10/2021 130.60p 132.80p 130.20p 132.60p 4322041
26/10/2021 130.20p 130.60p 130.00p 130.60p 3329666
25/10/2021 130.60p 131.06p 130.00p 130.20p 5590212
22/10/2021 130.00p 130.75p 129.60p 130.20p 7164951
21/10/2021 129.80p 130.00p 129.60p 129.60p 1732417
20/10/2021 129.80p 130.20p 129.35p 129.80p 3239379
19/10/2021 129.20p 130.60p 129.10p 129.80p 3058476
18/10/2021 129.00p 129.20p 128.60p 129.00p 4610120
15/10/2021 129.20p 129.40p 128.80p 129.00p 2160503
14/10/2021 129.00p 129.80p 128.60p 129.00p 3104279
13/10/2021 127.00p 129.63p 127.00p 128.40p 4158362
12/10/2021 125.80p 127.60p 125.24p 127.40p 3616624
11/10/2021 124.40p 126.20p 124.00p 126.00p 3479018
08/10/2021 123.80p 124.60p 123.20p 124.40p 1648645
07/10/2021 123.40p 125.15p 123.20p 123.60p 5206640
06/10/2021 125.00p 125.00p 123.00p 123.20p 3005212
05/10/2021 123.60p 124.40p 123.40p 123.40p 2332089
04/10/2021 124.60p 125.20p 123.00p 123.60p 4321915
01/10/2021 123.60p 125.20p 122.99p 124.80p 3153940
30/09/2021 125.40p 125.60p 123.40p 123.40p 6237127
29/09/2021 125.00p 126.60p 124.40p 125.40p 4162754
28/09/2021 128.40p 128.80p 124.80p 124.80p 4857650
27/09/2021 128.40p 128.40p 127.80p 128.20p 1060204
24/09/2021 128.80p 129.20p 127.60p 127.60p 1976797
23/09/2021 127.80p 128.80p 127.80p 128.80p 1995644
22/09/2021 130.00p 130.20p 127.80p 127.80p 2370561
21/09/2021 129.80p 130.40p 129.60p 130.00p 2452356
20/09/2021 129.60p 129.95p 129.00p 129.80p 3883301
17/09/2021 129.80p 130.00p 124.00p 129.60p 12143866
16/09/2021 127.80p 130.60p 127.40p 129.40p 5136066
15/09/2021 125.00p 127.80p 124.37p 127.60p 5396342
14/09/2021 124.80p 125.20p 124.40p 124.80p 1953015
13/09/2021 124.80p 125.00p 124.20p 124.60p 4268834
10/09/2021 124.80p 124.80p 124.20p 124.60p 1446182
09/09/2021 124.40p 124.80p 124.20p 124.80p 2086179
08/09/2021 124.80p 125.02p 124.40p 124.40p 2846837
07/09/2021 125.20p 125.25p 124.20p 124.80p 3727212
06/09/2021 125.80p 125.84p 124.80p 124.80p 2553499
03/09/2021 125.40p 126.20p 125.40p 125.60p 1579363
02/09/2021 126.00p 126.00p 125.41p 125.60p 1160899
01/09/2021 126.00p 126.60p 125.16p 126.00p 3175473
31/08/2021 126.80p 126.80p 125.40p 125.80p 3707754
27/08/2021 129.20p 129.60p 128.60p 128.60p 2041657
26/08/2021 128.80p 129.80p 128.60p 128.60p 1603606
25/08/2021 128.80p 129.40p 128.00p 128.80p 2733713
24/08/2021 130.20p 131.00p 128.00p 129.40p 3813949
23/08/2021 130.40p 131.80p 130.20p 130.20p 2035737
20/08/2021 131.20p 131.80p 130.20p 130.80p 1442322
19/08/2021 131.60p 131.80p 130.40p 130.80p 1935252
18/08/2021 133.40p 133.77p 131.60p 131.60p 2825718
17/08/2021 131.80p 133.40p 131.20p 133.40p 1984038
16/08/2021 132.40p 132.80p 131.20p 131.60p 2265100
13/08/2021 132.20p 132.80p 131.80p 132.20p 1146237
12/08/2021 132.40p 132.80p 131.60p 132.60p 1272120
11/08/2021 132.40p 133.40p 132.00p 133.40p 2052599
10/08/2021 131.60p 132.40p 131.40p 132.00p 3178158
09/08/2021 133.00p 134.40p 131.40p 131.60p 2963245
06/08/2021 135.00p 135.00p 133.00p 133.00p 2653969
05/08/2021 134.60p 135.06p 133.80p 134.20p 1436242
04/08/2021 133.80p 134.60p 133.60p 134.60p 1652904
03/08/2021 133.40p 134.60p 133.00p 134.00p 3731844
02/08/2021 132.20p 133.43p 131.66p 133.00p 2519146
30/07/2021 130.80p 132.40p 130.80p 131.60p 1701387
29/07/2021 131.60p 132.20p 131.39p 131.80p 1776664
28/07/2021 130.00p 131.60p 129.60p 131.60p 2176884
27/07/2021 128.80p 130.00p 127.90p 130.00p 2474481
26/07/2021 128.80p 129.20p 128.40p 128.60p 2206984
23/07/2021 127.80p 129.20p 127.80p 129.00p 1729883
22/07/2021 127.40p 128.20p 127.40p 128.00p 1556199
21/07/2021 127.80p 128.20p 127.40p 127.40p 3364698
20/07/2021 126.60p 128.20p 126.60p 127.80p 2970277
19/07/2021 126.80p 127.00p 126.00p 126.60p 3099280
16/07/2021 126.60p 127.40p 126.60p 126.80p 2034547
15/07/2021 127.20p 127.60p 126.80p 126.80p 2336615
14/07/2021 127.20p 127.60p 126.60p 127.40p 1891964
13/07/2021 127.80p 127.80p 126.80p 127.20p 2567562
12/07/2021 126.80p 128.00p 126.80p 127.40p 4298274
09/07/2021 126.60p 127.20p 126.60p 127.00p 2497788
08/07/2021 127.20p 127.20p 126.60p 126.60p 2279571
07/07/2021 127.00p 128.20p 126.60p 127.00p 3857597
06/07/2021 127.60p 127.80p 126.60p 126.60p 3005729
05/07/2021 127.40p 128.00p 127.00p 127.60p 2779684
02/07/2021 127.00p 129.00p 126.80p 127.40p 4120031
01/07/2021 128.80p 129.19p 126.60p 127.00p 2621431
30/06/2021 128.60p 128.80p 128.00p 128.00p 2829753
29/06/2021 128.40p 129.00p 127.86p 128.40p 3476299
28/06/2021 127.80p 128.60p 127.60p 128.60p 1658580
25/06/2021 127.60p 128.80p 126.01p 128.20p 1791503
24/06/2021 130.00p 130.40p 127.20p 127.20p 3146726
23/06/2021 130.40p 131.60p 129.60p 130.00p 2277993
22/06/2021 128.80p 130.40p 128.40p 130.40p 2559312
21/06/2021 127.00p 128.60p 126.40p 128.00p 3796321
18/06/2021 130.00p 131.20p 126.48p 127.40p 6797874
17/06/2021 129.60p 130.00p 128.20p 130.00p 4023302
16/06/2021 131.00p 131.20p 129.20p 129.20p 3549842
15/06/2021 131.00p 132.00p 130.60p 130.80p 3632216
14/06/2021 130.00p 131.20p 129.90p 130.60p 2235965
11/06/2021 129.60p 130.00p 129.00p 130.00p 1917574
10/06/2021 129.80p 130.20p 128.80p 129.40p 2117872
09/06/2021 129.20p 129.80p 128.60p 129.80p 2882350
08/06/2021 128.60p 129.20p 128.40p 129.20p 2153658
07/06/2021 128.20p 129.20p 128.20p 128.60p 1721246
04/06/2021 127.80p 128.40p 127.80p 128.20p 2688035
03/06/2021 128.60p 129.00p 127.80p 128.00p 1859867
02/06/2021 129.60p 130.20p 128.60p 128.60p 2271986
01/06/2021 128.40p 130.40p 128.40p 129.60p 3889449
28/05/2021 128.00p 129.00p 127.60p 128.40p 3388927
27/05/2021 127.40p 128.20p 126.80p 127.80p 4174874
26/05/2021 126.20p 127.40p 126.20p 127.20p 4619686
25/05/2021 126.40p 126.80p 126.20p 126.20p 2639909
24/05/2021 126.20p 127.00p 126.20p 126.40p 2403233
21/05/2021 126.80p 127.20p 126.20p 126.60p 1981355
20/05/2021 127.20p 127.20p 126.20p 126.80p 2667749
19/05/2021 127.40p 127.61p 126.60p 126.80p 2069775
18/05/2021 127.40p 128.00p 127.23p 127.60p 3508561
17/05/2021 126.80p 127.60p 126.60p 127.20p 2944071
14/05/2021 126.00p 127.40p 125.74p 127.20p 2089483
13/05/2021 125.20p 125.73p 124.60p 125.80p 5772848
12/05/2021 127.00p 127.60p 126.40p 126.40p 4612431
11/05/2021 127.80p 128.80p 127.00p 127.20p 4728567
10/05/2021 127.40p 129.00p 127.20p 128.80p 4946899
07/05/2021 124.00p 127.40p 124.00p 127.40p 5082163
06/05/2021 123.40p 124.80p 123.00p 124.80p 4744730
05/05/2021 126.00p 126.00p 123.00p 123.60p 3570636
04/05/2021 125.80p 126.60p 125.00p 125.60p 3172278
30/04/2021 124.40p 126.20p 123.80p 125.80p 4573301
29/04/2021 125.20p 125.80p 124.41p 124.80p 3311270
28/04/2021 121.80p 125.20p 121.40p 124.60p 5711626
27/04/2021 124.40p 125.20p 120.60p 121.60p 5900060
26/04/2021 125.00p 125.00p 124.00p 124.40p 2459477
23/04/2021 125.20p 125.20p 124.53p 124.60p 2989386
22/04/2021 124.40p 125.20p 124.00p 125.20p 3727157
21/04/2021 124.00p 124.60p 123.57p 124.00p 3354025
20/04/2021 124.80p 125.00p 123.60p 124.00p 4198711
19/04/2021 123.20p 125.00p 123.20p 124.80p 3657953
16/04/2021 123.20p 123.80p 122.80p 123.60p 2635883
15/04/2021 122.60p 123.40p 122.60p 123.00p 2941259
14/04/2021 123.00p 123.00p 122.41p 122.60p 3219640
13/04/2021 122.60p 123.20p 122.00p 122.40p 5336356
12/04/2021 121.40p 123.00p 121.18p 122.40p 4308123
09/04/2021 121.20p 121.40p 120.00p 121.20p 3100180
08/04/2021 121.00p 121.60p 119.80p 121.20p 4555538
07/04/2021 122.40p 123.20p 120.40p 120.60p 5016475
06/04/2021 123.40p 123.60p 122.41p 122.80p 3145863
01/04/2021 123.00p 123.20p 121.80p 122.60p 1908087
31/03/2021 122.00p 122.80p 120.40p 121.80p 3689547
30/03/2021 122.60p 122.60p 120.40p 120.60p 4006822
29/03/2021 121.60p 122.20p 120.62p 121.00p 4087688
26/03/2021 120.60p 121.40p 118.80p 121.20p 6958032
25/03/2021 122.00p 122.60p 119.00p 119.60p 8609292
24/03/2021 123.40p 125.00p 121.60p 121.60p 7294254
23/03/2021 124.60p 124.80p 124.00p 124.40p 4079810
22/03/2021 124.60p 125.00p 124.20p 124.60p 3651128
19/03/2021 124.20p 125.20p 123.40p 125.20p 6190625
18/03/2021 123.80p 124.80p 123.40p 123.60p 1908732
17/03/2021 124.80p 124.80p 123.40p 123.80p 3762901
16/03/2021 123.40p 124.00p 123.20p 123.80p 6676174
15/03/2021 123.80p 124.20p 123.20p 123.40p 4960245
12/03/2021 125.20p 125.20p 123.00p 123.00p 3435082
11/03/2021 124.60p 124.60p 123.20p 123.40p 2833883
10/03/2021 123.40p 124.00p 123.20p 123.80p 2632551
09/03/2021 123.40p 124.40p 123.20p 123.60p 1953489
08/03/2021 123.20p 124.20p 122.80p 123.60p 3459136
05/03/2021 127.20p 127.20p 123.20p 123.20p 6195339
04/03/2021 130.40p 130.80p 129.60p 130.40p 1613168
03/03/2021 130.20p 130.60p 129.80p 130.40p 4858213
02/03/2021 129.20p 130.60p 129.20p 129.80p 4433747
01/03/2021 129.00p 130.20p 128.80p 129.80p 2827877
26/02/2021 128.20p 130.20p 128.20p 129.00p 3337531

*Close Price adjusted for both dividends and splits