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
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
25/02/2021 130.20p 130.60p 129.60p 129.80p 3454288
24/02/2021 128.00p 130.20p 127.80p 130.20p 4045417
23/02/2021 126.80p 128.00p 126.80p 128.00p 2308348
22/02/2021 128.60p 128.60p 126.80p 126.80p 5175496
19/02/2021 128.00p 129.00p 127.40p 128.40p 2702488
18/02/2021 129.20p 129.20p 127.36p 127.60p 2007209
17/02/2021 128.00p 129.20p 127.80p 128.60p 2757980
16/02/2021 128.00p 128.60p 127.80p 128.60p 2221471
15/02/2021 126.60p 129.00p 126.28p 128.20p 4566451
12/02/2021 128.00p 128.40p 126.20p 126.60p 1950393
11/02/2021 128.40p 128.60p 127.60p 128.60p 2112846
10/02/2021 130.80p 131.00p 129.60p 129.80p 2562683
09/02/2021 130.40p 131.40p 130.20p 131.00p 2558269
08/02/2021 131.00p 131.79p 130.20p 131.00p 1864801
05/02/2021 131.40p 133.00p 130.60p 131.20p 4729369
04/02/2021 131.40p 132.40p 131.40p 132.00p 2898837
03/02/2021 131.00p 131.80p 130.20p 131.60p 3963826
02/02/2021 127.60p 131.00p 127.60p 130.80p 5046760
01/02/2021 127.60p 128.20p 127.00p 127.80p 2135546
29/01/2021 127.00p 127.60p 126.20p 127.00p 5788403
28/01/2021 126.60p 127.19p 126.20p 126.40p 3326780
27/01/2021 126.60p 127.20p 126.40p 127.00p 2512902
26/01/2021 125.60p 126.80p 125.60p 126.80p 3078295
25/01/2021 126.20p 126.80p 125.60p 125.60p 1699306
22/01/2021 126.80p 126.80p 125.80p 126.00p 4041221
21/01/2021 127.60p 127.80p 126.40p 126.40p 1753650
20/01/2021 126.20p 127.60p 126.20p 127.20p 6107547
19/01/2021 126.80p 127.20p 126.20p 126.40p 2076185
18/01/2021 125.80p 126.60p 125.40p 126.20p 2036665
15/01/2021 126.60p 126.60p 124.60p 125.60p 2527043
14/01/2021 126.40p 127.40p 126.20p 126.20p 3447434
13/01/2021 126.20p 127.00p 125.80p 126.00p 4174233
12/01/2021 126.60p 126.60p 125.60p 125.80p 3106521
11/01/2021 127.00p 127.38p 125.00p 126.20p 3910324
08/01/2021 128.00p 128.20p 126.85p 127.00p 4116473
07/01/2021 128.40p 128.40p 127.60p 127.60p 1615411
06/01/2021 127.80p 128.40p 127.40p 128.20p 3244415
05/01/2021 127.40p 128.40p 127.40p 128.20p 3274480
04/01/2021 127.80p 128.00p 127.21p 127.80p 3195665
31/12/2020 127.00p 127.80p 126.60p 127.80p 874319
30/12/2020 128.00p 128.00p 127.00p 127.60p 1656915
29/12/2020 126.80p 128.20p 126.60p 127.20p 4111458
24/12/2020 126.40p 126.40p 125.54p 126.00p 1125480
23/12/2020 125.80p 126.40p 125.40p 126.20p 3215440
22/12/2020 125.60p 126.85p 124.00p 125.60p 2367475
21/12/2020 126.00p 127.00p 124.40p 125.40p 3303576
18/12/2020 127.20p 127.40p 126.40p 126.80p 7748401
17/12/2020 127.20p 128.00p 127.00p 127.00p 3091146
16/12/2020 128.00p 128.20p 127.20p 127.40p 5195932
15/12/2020 126.80p 128.00p 126.00p 127.20p 3550330
14/12/2020 126.40p 127.40p 126.00p 127.00p 3131106
11/12/2020 125.20p 127.14p 124.35p 126.40p 3743659
10/12/2020 127.00p 127.13p 125.20p 125.20p 2776710
09/12/2020 128.00p 128.00p 126.60p 126.60p 3699212
08/12/2020 128.00p 128.40p 127.00p 127.00p 5117264
07/12/2020 128.00p 128.60p 127.00p 127.60p 2725444
04/12/2020 128.60p 128.80p 127.79p 128.40p 3118658
03/12/2020 128.40p 128.60p 127.80p 128.40p 4475473
02/12/2020 128.40p 128.80p 127.40p 128.60p 5987187
01/12/2020 126.60p 128.40p 126.49p 128.40p 9433656
30/11/2020 126.00p 126.80p 124.82p 126.40p 6290953
27/11/2020 126.80p 127.00p 125.00p 125.80p 11500246
26/11/2020 127.40p 127.40p 126.40p 126.60p 5616310
25/11/2020 127.40p 128.40p 127.00p 127.00p 5779512
24/11/2020 127.80p 127.81p 127.00p 127.80p 4271166
23/11/2020 129.20p 129.60p 127.20p 127.20p 3908230
20/11/2020 133.00p 133.00p 132.00p 132.40p 1688913
19/11/2020 132.00p 133.40p 132.00p 132.80p 2608498
18/11/2020 131.00p 132.40p 131.00p 132.00p 1908754
17/11/2020 133.00p 134.00p 129.60p 130.80p 4329054
16/11/2020 133.40p 133.40p 132.40p 132.60p 2384620
13/11/2020 132.40p 133.40p 132.40p 133.00p 2335925
12/11/2020 133.40p 133.82p 132.37p 133.00p 3298898
10/11/2020 134.00p 134.20p 132.60p 133.80p 3355714
09/11/2020 133.80p 135.04p 133.40p 133.80p 3464579
06/11/2020 135.00p 135.40p 133.20p 133.20p 2266399
05/11/2020 135.60p 136.00p 133.80p 134.60p 2039382
04/11/2020 133.60p 136.00p 133.40p 135.40p 1343805
03/11/2020 135.60p 135.80p 134.00p 135.20p 2485676
02/11/2020 135.40p 135.40p 134.70p 134.80p 1788877
30/10/2020 132.60p 136.20p 132.60p 135.20p 2532488
29/10/2020 135.20p 135.20p 132.60p 133.20p 3402164
28/10/2020 135.40p 135.60p 134.20p 134.40p 1327013
27/10/2020 135.40p 135.40p 134.40p 135.00p 1918554
26/10/2020 134.80p 136.00p 134.60p 135.20p 1108285
23/10/2020 135.80p 135.80p 135.00p 135.40p 905989
22/10/2020 134.60p 135.60p 134.60p 135.20p 1838068
21/10/2020 135.40p 136.20p 134.40p 135.00p 1925247
20/10/2020 135.00p 136.20p 134.40p 135.40p 2704197
19/10/2020 135.40p 135.80p 134.60p 135.40p 6473220
16/10/2020 135.00p 137.98p 134.40p 135.00p 2995337
15/10/2020 134.00p 135.20p 133.20p 135.00p 1561001
14/10/2020 135.40p 135.60p 134.00p 134.00p 1979060
13/10/2020 137.80p 138.00p 134.40p 134.60p 3126266
12/10/2020 137.20p 138.50p 137.00p 137.20p 3972520
09/10/2020 138.20p 138.20p 136.60p 136.60p 2587651
08/10/2020 140.00p 140.00p 137.70p 137.80p 1976819
07/10/2020 139.20p 140.60p 138.60p 139.60p 5714824
06/10/2020 138.20p 139.40p 137.80p 139.20p 2594366
05/10/2020 137.20p 138.00p 136.80p 138.00p 3191578
02/10/2020 136.20p 137.80p 136.20p 137.20p 1881825
01/10/2020 137.80p 137.80p 136.20p 136.60p 1337199
30/09/2020 134.40p 137.80p 134.40p 136.60p 3480300
29/09/2020 135.80p 135.80p 133.80p 135.60p 1989603
28/09/2020 132.00p 135.80p 131.60p 135.40p 4091554
25/09/2020 130.80p 131.80p 130.20p 131.80p 2515666
24/09/2020 128.20p 130.80p 127.80p 130.20p 2753940
23/09/2020 129.00p 129.00p 127.16p 128.20p 1886913
22/09/2020 130.00p 130.40p 127.40p 127.80p 2254572
21/09/2020 131.40p 132.40p 127.71p 129.00p 3810912
18/09/2020 134.20p 134.20p 131.80p 132.20p 5607451
17/09/2020 133.80p 134.40p 133.40p 134.00p 1103297
16/09/2020 134.80p 135.34p 133.60p 134.00p 1996956
15/09/2020 134.40p 135.33p 133.80p 135.00p 1707357
14/09/2020 134.60p 134.60p 133.40p 134.20p 1085906
11/09/2020 134.00p 135.40p 133.40p 133.40p 1620023
10/09/2020 133.00p 134.60p 133.00p 134.00p 1723576
09/09/2020 133.80p 134.81p 133.36p 133.40p 3242122
08/09/2020 134.80p 135.20p 133.60p 134.00p 1157285
07/09/2020 134.80p 135.60p 134.20p 134.40p 1494593
04/09/2020 135.00p 135.40p 134.00p 134.80p 1638149
03/09/2020 136.00p 136.20p 134.20p 134.40p 3436078
02/09/2020 137.00p 137.80p 136.20p 136.60p 1650525
01/09/2020 136.80p 139.40p 135.80p 136.80p 2091090
28/08/2020 136.00p 136.80p 135.40p 136.80p 1573614
27/08/2020 136.00p 136.40p 135.20p 136.20p 1544104
26/08/2020 134.80p 136.00p 133.80p 135.80p 1595309
25/08/2020 135.20p 136.00p 134.60p 134.60p 1923143
24/08/2020 134.80p 135.60p 134.60p 135.00p 2210851
21/08/2020 133.80p 135.20p 133.20p 134.80p 1603030
20/08/2020 131.40p 133.80p 131.40p 133.80p 1651041
19/08/2020 131.40p 132.60p 131.06p 132.40p 1029945
17/08/2020 133.00p 133.80p 131.60p 131.60p 1668993
14/08/2020 134.20p 134.60p 132.30p 132.60p 1439590
13/08/2020 135.80p 136.00p 134.20p 134.60p 1776038
12/08/2020 135.20p 137.00p 134.75p 136.60p 1297475
11/08/2020 136.40p 136.80p 134.72p 135.60p 2527920
10/08/2020 138.20p 140.49p 135.00p 136.00p 3351086
07/08/2020 136.80p 138.20p 136.60p 138.00p 1585692
06/08/2020 136.60p 137.00p 136.00p 137.00p 1256540
05/08/2020 136.20p 137.00p 135.86p 136.60p 1606347
04/08/2020 134.60p 136.60p 134.00p 136.60p 1810425
03/08/2020 133.80p 134.60p 132.60p 134.60p 1569602
31/07/2020 133.00p 134.80p 133.00p 133.00p 2308967
30/07/2020 134.60p 135.00p 133.20p 133.40p 1438229
29/07/2020 135.40p 136.20p 134.60p 134.60p 1842807
28/07/2020 135.00p 136.60p 134.00p 135.80p 1726779
27/07/2020 133.40p 134.00p 132.76p 134.00p 2467158
24/07/2020 134.00p 134.00p 132.60p 133.40p 2192901
23/07/2020 132.60p 134.40p 132.45p 133.80p 2449195
22/07/2020 132.40p 134.50p 132.40p 132.40p 4270613
21/07/2020 132.00p 133.00p 131.40p 132.80p 2039199
20/07/2020 130.80p 132.14p 130.20p 131.60p 1924069
17/07/2020 129.60p 131.00p 129.60p 130.80p 2452861
16/07/2020 129.20p 130.60p 129.20p 129.80p 1190387
14/07/2020 130.20p 131.40p 130.20p 131.00p 1983430
13/07/2020 130.60p 132.20p 130.40p 131.60p 2382275
10/07/2020 126.00p 130.80p 126.00p 130.60p 5204339
09/07/2020 128.20p 128.40p 127.20p 127.80p 3499946
08/07/2020 127.00p 128.60p 126.20p 127.60p 2971533
07/07/2020 129.80p 129.80p 127.80p 128.00p 1444916
06/07/2020 129.00p 129.40p 128.40p 129.40p 2912598
03/07/2020 127.80p 129.56p 127.00p 128.20p 2862744
02/07/2020 128.00p 128.00p 126.80p 127.80p 1712485
01/07/2020 126.40p 128.00p 124.40p 127.20p 3075209
30/06/2020 127.00p 127.00p 124.80p 126.40p 3911926
29/06/2020 124.40p 126.60p 124.00p 125.80p 1737626
26/06/2020 126.20p 126.80p 124.60p 125.00p 1523088
25/06/2020 125.20p 126.20p 123.40p 125.00p 2127737
24/06/2020 126.00p 127.40p 125.00p 125.60p 2639261
23/06/2020 128.20p 129.20p 126.20p 126.40p 2296402
22/06/2020 126.00p 127.80p 125.40p 127.40p 2299016
19/06/2020 126.60p 127.60p 126.00p 126.60p 5339604
18/06/2020 125.80p 127.80p 125.40p 126.00p 2432033
17/06/2020 124.40p 127.20p 124.40p 126.80p 2084888
16/06/2020 124.40p 127.98p 124.16p 125.60p 2834524
15/06/2020 122.00p 125.00p 121.08p 124.00p 2402134
12/06/2020 122.80p 124.40p 121.65p 123.40p 3094605
11/06/2020 124.00p 124.80p 122.40p 122.40p 2792604
10/06/2020 124.60p 125.60p 123.20p 124.20p 2777792
09/06/2020 123.60p 125.40p 123.20p 124.60p 2136157
08/06/2020 125.40p 126.80p 123.80p 124.20p 3011634
05/06/2020 125.20p 125.40p 123.30p 125.20p 2665501
04/06/2020 124.80p 125.80p 124.00p 124.40p 3562156
03/06/2020 123.80p 125.80p 121.60p 125.20p 5262995
02/06/2020 122.80p 122.80p 121.60p 122.00p 4947048
29/05/2020 123.20p 124.80p 122.00p 122.00p 4167562

*Close Price adjusted for both dividends and splits