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
29/05/2020 123.20p 124.80p 122.00p 122.00p 4167562
28/05/2020 126.00p 126.00p 124.10p 124.60p 3151749
27/05/2020 126.00p 126.20p 124.00p 125.00p 5499101
26/05/2020 124.00p 126.00p 122.80p 125.40p 6618005
25/05/2020 121.80p 123.60p 121.00p 123.00p 5341977
22/05/2020 121.80p 123.60p 121.00p 123.00p 5341977
21/05/2020 123.00p 125.60p 122.00p 122.40p 3896073
20/05/2020 121.00p 124.40p 121.00p 123.80p 3943513
19/05/2020 124.00p 127.20p 120.29p 121.20p 4112467
18/05/2020 129.20p 129.65p 126.60p 127.40p 1772789
15/05/2020 128.80p 130.99p 126.40p 126.80p 3284154
14/05/2020 130.60p 131.60p 124.80p 127.60p 3450654
13/05/2020 132.00p 133.40p 128.40p 132.60p 2355276
12/05/2020 130.80p 133.40p 130.00p 131.00p 3314653
11/05/2020 127.40p 131.40p 127.40p 130.80p 2705451
08/05/2020 128.60p 130.00p 127.00p 127.40p 3715058
07/05/2020 128.60p 130.00p 127.00p 127.40p 3715058
06/05/2020 129.80p 130.35p 127.52p 128.20p 2691216
05/05/2020 128.20p 130.80p 127.00p 129.40p 3135564
04/05/2020 122.80p 127.80p 122.80p 127.20p 2031091
01/05/2020 124.60p 128.00p 123.20p 125.60p 2268784
30/04/2020 127.20p 128.40p 123.20p 123.20p 3376109
29/04/2020 126.00p 128.40p 125.00p 126.80p 3242427
28/04/2020 126.60p 128.20p 124.69p 125.40p 2945458
27/04/2020 127.60p 128.40p 124.95p 126.00p 2648612
24/04/2020 122.20p 128.00p 122.20p 125.00p 2115000
23/04/2020 124.80p 126.40p 121.80p 124.40p 2430010
22/04/2020 119.80p 124.20p 119.32p 123.40p 8092758
21/04/2020 129.80p 131.20p 123.52p 124.80p 3437975
20/04/2020 131.80p 133.60p 129.38p 131.40p 1717951
17/04/2020 131.20p 133.80p 129.34p 130.60p 2447909
16/04/2020 129.00p 131.60p 127.20p 129.60p 1551509
15/04/2020 131.00p 132.20p 125.80p 128.00p 2376974
14/04/2020 135.00p 135.40p 129.28p 130.80p 2681120
09/04/2020 135.80p 136.07p 131.00p 133.60p 2527746
08/04/2020 131.80p 136.00p 130.40p 135.40p 3775983
07/04/2020 130.00p 137.00p 128.18p 134.40p 4729424
06/04/2020 127.00p 136.60p 126.00p 128.80p 5305073
03/04/2020 125.00p 127.00p 123.40p 125.80p 1545097
02/04/2020 125.60p 125.99p 121.40p 124.20p 1624139
01/04/2020 126.40p 128.60p 124.00p 124.60p 3766892
31/03/2020 124.40p 128.40p 123.88p 128.20p 3643990
30/03/2020 122.00p 124.60p 117.20p 122.40p 2258896
27/03/2020 120.00p 122.40p 118.52p 121.00p 5331386
26/03/2020 120.80p 121.31p 113.79p 119.80p 4464192
25/03/2020 118.00p 125.40p 117.20p 122.40p 4972499
24/03/2020 104.80p 116.40p 104.18p 116.40p 4425990
23/03/2020 101.00p 104.60p 100.21p 103.20p 6728689
20/03/2020 100.80p 114.00p 100.21p 104.00p 9675063
19/03/2020 100.80p 101.60p 95.78p 100.00p 5140249
18/03/2020 109.20p 110.80p 99.14p 100.80p 5092138
17/03/2020 117.80p 117.80p 108.00p 111.20p 4977419
16/03/2020 123.80p 123.80p 112.00p 115.20p 5337049
13/03/2020 123.00p 124.52p 122.40p 123.60p 3794321
12/03/2020 123.80p 124.80p 120.00p 122.00p 6125825
11/03/2020 129.40p 131.20p 125.42p 126.60p 6354494
10/03/2020 131.80p 131.80p 128.60p 128.60p 2819110
09/03/2020 132.40p 133.00p 129.64p 130.60p 4138821
06/03/2020 135.40p 135.80p 133.80p 134.20p 1807758
05/03/2020 136.20p 136.80p 135.40p 136.00p 2421070
04/03/2020 136.20p 136.60p 134.46p 135.80p 1969467
03/03/2020 134.60p 137.60p 134.60p 135.40p 3202399
02/03/2020 134.40p 136.53p 134.00p 134.60p 2951181
28/02/2020 130.20p 134.60p 128.85p 134.00p 6484859
27/02/2020 134.60p 134.60p 132.10p 132.20p 4298888
26/02/2020 134.40p 135.20p 132.60p 135.00p 3219707
25/02/2020 135.80p 136.19p 134.34p 134.80p 2990894
24/02/2020 136.80p 137.60p 134.80p 134.80p 2691966
21/02/2020 137.60p 138.40p 137.00p 137.00p 10818208
20/02/2020 137.60p 139.00p 137.20p 137.60p 3805640
19/02/2020 137.60p 138.00p 136.80p 137.40p 1826387
18/02/2020 136.00p 137.80p 135.20p 137.80p 2409221
17/02/2020 135.80p 137.20p 135.80p 137.00p 2573658
14/02/2020 135.20p 136.13p 135.20p 135.80p 1935171
13/02/2020 135.80p 136.00p 135.29p 135.60p 1541942
12/02/2020 136.20p 137.60p 136.20p 137.40p 2608042
11/02/2020 136.00p 136.80p 135.80p 136.60p 2756345
10/02/2020 136.20p 136.20p 135.78p 136.00p 1798735
07/02/2020 136.40p 136.40p 135.65p 136.00p 2203424
06/02/2020 135.80p 136.80p 134.95p 136.40p 2427859
05/02/2020 134.20p 135.80p 133.40p 135.40p 4428794
04/02/2020 132.00p 134.60p 131.80p 134.40p 2867836
03/02/2020 131.20p 132.40p 131.20p 131.20p 1435881
31/01/2020 128.80p 133.35p 128.80p 131.80p 6464049
30/01/2020 130.40p 130.40p 128.43p 129.40p 8246512
29/01/2020 131.60p 131.60p 129.80p 129.80p 2617149
28/01/2020 132.60p 132.60p 128.00p 131.20p 5794106
27/01/2020 134.40p 134.40p 131.60p 131.60p 3815080
24/01/2020 134.80p 135.40p 134.80p 135.20p 2001565
23/01/2020 135.40p 135.40p 134.60p 134.60p 2122573
22/01/2020 135.40p 135.40p 134.80p 135.00p 2721959
21/01/2020 135.40p 136.14p 134.98p 135.20p 2991318
20/01/2020 135.80p 136.32p 135.40p 136.00p 2024910
17/01/2020 134.20p 135.80p 134.00p 135.80p 2112189
16/01/2020 135.20p 135.20p 134.00p 134.20p 3010700
15/01/2020 136.00p 136.00p 134.16p 134.40p 3243999
14/01/2020 136.80p 137.20p 135.00p 136.00p 3177558
13/01/2020 136.00p 137.00p 136.00p 136.60p 2491835
10/01/2020 136.60p 136.79p 134.60p 135.60p 3124641
09/01/2020 135.00p 136.60p 135.00p 136.40p 1843032
08/01/2020 136.60p 136.74p 134.73p 135.00p 3139429
07/01/2020 137.60p 138.05p 136.40p 136.60p 2226758
06/01/2020 138.20p 138.20p 137.57p 137.60p 2004740
03/01/2020 139.20p 139.20p 137.80p 138.20p 3171823
02/01/2020 138.60p 139.20p 138.07p 139.20p 2098417
31/12/2019 138.40p 138.40p 137.40p 138.40p 673433
30/12/2019 138.00p 138.24p 137.60p 138.00p 1016851
27/12/2019 138.00p 138.40p 137.20p 138.40p 1200863
24/12/2019 136.40p 138.00p 136.40p 138.00p 758440
23/12/2019 135.20p 137.20p 134.97p 137.20p 2504514
20/12/2019 134.80p 136.00p 133.80p 136.00p 5383558
19/12/2019 133.20p 135.00p 133.00p 134.40p 3226803
18/12/2019 132.40p 133.20p 132.20p 133.20p 2256413
17/12/2019 132.60p 132.80p 131.80p 132.60p 3107681
16/12/2019 131.80p 133.00p 130.64p 132.60p 4791418
13/12/2019 130.60p 137.80p 130.56p 131.40p 6100802
12/12/2019 128.80p 129.40p 127.80p 129.40p 1963712
11/12/2019 129.00p 129.00p 127.60p 128.40p 2144911
10/12/2019 129.20p 129.20p 128.20p 128.40p 2066602
09/12/2019 129.80p 129.80p 128.51p 128.60p 2579621
06/12/2019 130.00p 130.40p 129.00p 129.00p 2138853
05/12/2019 129.00p 129.60p 129.00p 129.60p 3388584
04/12/2019 129.00p 130.20p 128.60p 128.80p 2729102
03/12/2019 129.60p 130.18p 129.05p 129.60p 1936353
02/12/2019 131.20p 131.60p 129.40p 129.60p 2105823
29/11/2019 130.20p 131.80p 129.58p 131.20p 1886778
28/11/2019 129.40p 130.80p 129.04p 130.80p 3235277
27/11/2019 129.00p 129.40p 128.20p 129.20p 4267248
26/11/2019 128.20p 128.43p 127.40p 128.40p 2200905
25/11/2019 128.60p 128.80p 128.20p 128.40p 2260169
22/11/2019 127.60p 128.40p 127.00p 128.20p 3296598
21/11/2019 127.40p 127.60p 126.80p 127.20p 4547620
20/11/2019 127.00p 127.00p 126.20p 127.00p 1633293
19/11/2019 125.80p 126.98p 125.80p 126.40p 2611936
18/11/2019 125.80p 126.03p 125.60p 125.80p 3586435
15/11/2019 125.80p 126.00p 125.48p 126.00p 3913081
14/11/2019 127.60p 127.60p 125.70p 125.80p 4697732
13/11/2019 129.20p 129.75p 128.00p 128.00p 3614522
12/11/2019 130.80p 130.80p 128.60p 128.80p 2644563
11/11/2019 129.20p 130.60p 129.20p 130.00p 2126329
08/11/2019 130.60p 130.60p 128.84p 129.60p 3729822
07/11/2019 129.80p 131.60p 129.80p 129.80p 2696815
06/11/2019 132.60p 133.48p 129.40p 129.60p 4631448
05/11/2019 131.80p 133.00p 131.80p 132.80p 1933722
04/11/2019 132.00p 132.20p 131.20p 132.20p 1867165
01/11/2019 131.80p 132.20p 130.40p 132.20p 2503830
31/10/2019 131.00p 131.60p 130.20p 130.80p 2405892
30/10/2019 131.20p 131.90p 130.80p 131.00p 2376369
29/10/2019 132.20p 132.40p 131.60p 132.00p 1916403
28/10/2019 130.80p 132.60p 130.40p 132.40p 2751104
25/10/2019 131.00p 131.00p 129.20p 130.80p 2543443
24/10/2019 130.40p 131.00p 130.20p 130.60p 1238609
23/10/2019 130.40p 131.00p 129.90p 130.80p 2998104
22/10/2019 131.00p 131.40p 130.58p 131.00p 4192671
21/10/2019 132.00p 132.20p 131.00p 131.20p 3672412
18/10/2019 132.40p 132.80p 131.40p 131.80p 2211729
17/10/2019 129.40p 133.20p 128.80p 132.20p 4867590
16/10/2019 129.40p 129.60p 128.00p 129.20p 4562281
15/10/2019 129.80p 129.80p 128.40p 129.20p 5388062
14/10/2019 129.40p 129.40p 128.40p 129.00p 3819020
11/10/2019 128.00p 129.20p 127.67p 129.00p 7112118
10/10/2019 129.00p 129.00p 127.20p 127.60p 2222755
09/10/2019 129.40p 129.54p 128.00p 128.40p 3487873
08/10/2019 130.00p 130.60p 129.00p 129.00p 17198146
07/10/2019 129.00p 130.50p 128.70p 129.80p 8320942
04/10/2019 128.00p 129.00p 127.80p 128.80p 7849031
03/10/2019 126.60p 128.60p 123.00p 128.00p 21883716
02/10/2019 126.80p 126.80p 125.80p 125.80p 2556101
01/10/2019 126.80p 126.80p 126.08p 126.40p 2735378
30/09/2019 126.80p 126.80p 126.00p 126.20p 2488067
27/09/2019 127.80p 128.20p 125.80p 126.20p 4090339
26/09/2019 130.80p 131.00p 130.00p 131.00p 1291353
25/09/2019 131.60p 131.60p 130.54p 130.60p 1584268
24/09/2019 129.20p 131.60p 129.20p 131.00p 3561532
23/09/2019 130.20p 130.20p 129.40p 129.60p 1445701
20/09/2019 129.60p 129.60p 129.32p 129.60p 2976639
19/09/2019 130.20p 130.20p 129.40p 129.60p 2065981
18/09/2019 130.00p 130.00p 129.35p 129.60p 2632180
17/09/2019 129.20p 129.60p 129.20p 129.60p 2753199
16/09/2019 130.20p 130.41p 129.20p 129.40p 2010928
13/09/2019 130.00p 130.00p 129.20p 129.60p 1728453
12/09/2019 130.20p 130.20p 129.16p 129.40p 1216396
11/09/2019 129.40p 130.60p 128.80p 130.00p 2908408
10/09/2019 129.00p 129.60p 128.20p 129.60p 6880873
09/09/2019 129.00p 129.40p 128.42p 129.00p 2153809
06/09/2019 129.00p 129.33p 128.40p 129.00p 876152
05/09/2019 129.60p 129.60p 128.40p 129.00p 1854165
04/09/2019 130.40p 130.80p 129.40p 129.60p 1785259
03/09/2019 130.40p 130.40p 129.00p 129.60p 1301386
02/09/2019 128.40p 130.40p 128.40p 130.00p 3769104
30/08/2019 130.00p 130.00p 129.39p 130.00p 1021357
29/08/2019 129.00p 130.00p 128.40p 130.00p 1005233
28/08/2019 130.00p 130.09p 129.03p 129.20p 1131853
27/08/2019 129.20p 130.40p 128.20p 130.00p 4752388
23/08/2019 129.40p 129.40p 127.60p 127.80p 1492385
22/08/2019 128.80p 129.00p 127.40p 127.80p 1935297
21/08/2019 129.40p 129.40p 128.52p 129.00p 1782893
20/08/2019 127.80p 129.20p 127.40p 129.00p 2807539
19/08/2019 125.40p 128.20p 124.92p 128.20p 1506547
16/08/2019 125.40p 126.20p 124.60p 126.20p 2528625

*Close Price adjusted for both dividends and splits