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
09/01/2018 109.28p 109.68p 109.08p 109.08p 445884
08/01/2018 109.88p 110.19p 109.08p 109.28p 760795
05/01/2018 108.29p 110.68p 108.29p 109.88p 1388100
04/01/2018 108.68p 109.08p 108.29p 109.08p 824275
03/01/2018 107.89p 108.68p 107.89p 108.68p 435616
02/01/2018 108.48p 108.68p 108.09p 108.68p 662934
29/12/2017 108.48p 108.48p 107.99p 108.29p 147893
28/12/2017 108.19p 108.48p 107.92p 108.29p 517655
27/12/2017 108.09p 108.58p 107.59p 107.99p 580734
22/12/2017 108.09p 108.58p 108.09p 108.48p 165779
21/12/2017 107.39p 108.68p 107.39p 108.29p 724403
20/12/2017 107.89p 108.09p 107.19p 107.49p 994671
19/12/2017 107.49p 107.89p 107.19p 107.19p 770377
18/12/2017 106.49p 107.49p 106.49p 107.09p 1122792
15/12/2017 106.29p 106.79p 105.89p 106.49p 1052516
14/12/2017 105.99p 106.54p 105.79p 106.39p 1986265
13/12/2017 105.19p 106.09p 105.00p 105.69p 2075779
12/12/2017 104.10p 105.19p 103.60p 104.80p 1020923
11/12/2017 103.20p 104.00p 103.20p 103.70p 704382
08/12/2017 103.30p 103.70p 103.20p 103.40p 1025529
07/12/2017 103.80p 104.30p 103.20p 103.20p 1261003
06/12/2017 103.00p 103.80p 102.80p 103.70p 719990
05/12/2017 103.10p 103.90p 102.70p 103.60p 1043105
04/12/2017 103.20p 103.73p 102.70p 102.70p 832888
01/12/2017 102.80p 103.60p 102.80p 103.10p 995934
30/11/2017 103.80p 104.20p 102.90p 103.20p 1073600
29/11/2017 104.80p 105.09p 103.80p 104.00p 829888
28/11/2017 104.80p 104.80p 103.90p 104.30p 769756
27/11/2017 104.60p 104.90p 104.10p 104.10p 1024444
24/11/2017 104.10p 104.90p 104.10p 104.40p 1051135
23/11/2017 104.70p 105.00p 104.10p 104.20p 1542983
22/11/2017 105.19p 105.69p 104.85p 105.09p 654269
21/11/2017 103.70p 105.19p 103.20p 105.09p 1267113
20/11/2017 102.80p 103.40p 102.30p 103.40p 2482526
17/11/2017 103.50p 103.70p 102.50p 102.50p 830875
16/11/2017 105.29p 105.29p 103.20p 103.20p 1937533
15/11/2017 106.89p 106.89p 105.99p 105.99p 2002430
14/11/2017 107.69p 107.69p 105.99p 105.99p 1572746
13/11/2017 108.09p 108.24p 106.89p 106.89p 1680410
10/11/2017 107.49p 107.89p 106.89p 107.39p 1107383
09/11/2017 108.39p 108.93p 107.49p 107.49p 1439712
08/11/2017 108.39p 108.88p 108.29p 108.39p 726721
07/11/2017 108.68p 108.88p 108.39p 108.68p 1031534
06/11/2017 108.39p 109.05p 108.39p 108.68p 1224760
03/11/2017 109.18p 109.18p 108.39p 108.68p 705076
02/11/2017 108.88p 109.08p 108.39p 108.39p 915712
01/11/2017 108.68p 109.38p 108.48p 108.98p 768201
31/10/2017 108.88p 108.98p 108.39p 108.58p 306370
30/10/2017 109.38p 109.38p 108.09p 108.88p 1016902
27/10/2017 109.18p 109.38p 108.29p 109.38p 1221494
26/10/2017 107.99p 109.18p 107.49p 108.48p 2127314
25/10/2017 107.19p 107.99p 107.09p 107.29p 740447
24/10/2017 107.89p 108.09p 107.49p 108.09p 581023
23/10/2017 107.69p 107.79p 107.52p 107.69p 568730
20/10/2017 107.19p 107.99p 106.31p 107.59p 2300876
19/10/2017 107.29p 107.29p 106.89p 107.19p 675500
18/10/2017 106.69p 107.29p 106.32p 107.09p 2557614
17/10/2017 106.89p 106.89p 106.24p 106.49p 1369909
16/10/2017 107.19p 107.19p 106.29p 106.69p 1034828
13/10/2017 107.29p 107.29p 106.79p 106.99p 879183
12/10/2017 107.19p 107.59p 106.99p 107.19p 494113
11/10/2017 107.69p 107.89p 107.19p 107.49p 926102
10/10/2017 107.79p 108.09p 107.59p 107.69p 658286
09/10/2017 108.19p 108.68p 107.79p 107.89p 1584945
06/10/2017 108.48p 108.78p 107.89p 108.78p 644351
05/10/2017 107.39p 108.39p 107.39p 108.39p 930853
04/10/2017 107.79p 107.79p 107.29p 107.59p 1040184
03/10/2017 108.48p 108.48p 107.59p 107.69p 856477
02/10/2017 108.48p 108.78p 107.89p 108.19p 346572
29/09/2017 108.48p 108.48p 107.39p 108.48p 1110540
28/09/2017 109.58p 109.58p 107.89p 108.48p 817652
27/09/2017 109.88p 109.98p 109.28p 109.38p 461898
26/09/2017 111.28p 111.28p 109.28p 109.78p 1022570
25/09/2017 110.78p 111.28p 110.68p 111.08p 540588
22/09/2017 110.48p 111.18p 110.48p 111.08p 339994
21/09/2017 111.08p 111.28p 110.58p 111.08p 400226
20/09/2017 110.48p 111.38p 110.48p 111.08p 676276
19/09/2017 111.18p 111.58p 111.18p 111.48p 1210853
18/09/2017 109.18p 111.68p 109.18p 111.68p 1047719
15/09/2017 108.98p 109.98p 108.39p 109.98p 2350393
14/09/2017 108.19p 108.78p 107.99p 108.19p 905064
13/09/2017 108.58p 108.78p 108.09p 108.48p 574642
12/09/2017 109.08p 109.08p 108.29p 108.58p 743113
11/09/2017 108.68p 108.88p 108.39p 108.39p 126529
08/09/2017 108.29p 108.68p 108.19p 108.68p 237201
07/09/2017 107.79p 108.88p 107.79p 108.68p 598099
06/09/2017 107.69p 108.48p 107.59p 107.99p 680513
05/09/2017 107.89p 108.29p 107.69p 107.79p 237940
04/09/2017 108.68p 108.78p 107.99p 108.19p 147107
01/09/2017 108.19p 108.58p 107.99p 108.58p 254348
31/08/2017 108.48p 108.58p 107.89p 108.29p 463770
30/08/2017 107.79p 108.09p 107.79p 107.99p 274830
29/08/2017 107.59p 108.39p 107.49p 107.89p 272224
25/08/2017 107.79p 108.09p 107.49p 107.79p 468871
24/08/2017 107.49p 108.19p 107.49p 107.69p 292300
23/08/2017 107.49p 108.19p 107.49p 108.19p 375140
22/08/2017 107.89p 108.19p 107.69p 107.79p 864233
21/08/2017 107.69p 108.19p 107.49p 107.69p 304057
18/08/2017 108.19p 108.58p 107.69p 107.69p 568353
17/08/2017 109.08p 109.18p 108.39p 108.58p 535917
16/08/2017 110.38p 110.48p 109.98p 110.18p 875864
15/08/2017 109.98p 110.48p 109.98p 110.28p 190550
14/08/2017 109.58p 110.38p 109.58p 110.28p 227244
11/08/2017 109.78p 109.98p 109.68p 109.88p 347607
10/08/2017 110.08p 110.28p 109.88p 109.88p 277191
09/08/2017 109.88p 110.28p 109.58p 110.28p 404202
08/08/2017 109.68p 110.18p 109.28p 109.98p 377226
07/08/2017 109.28p 109.88p 109.08p 109.68p 797722
04/08/2017 109.18p 109.48p 109.08p 109.28p 181067
03/08/2017 109.18p 109.48p 109.18p 109.28p 212520
02/08/2017 109.48p 109.48p 109.18p 109.18p 287635
01/08/2017 109.18p 109.48p 109.18p 109.48p 582688
31/07/2017 109.38p 109.48p 109.18p 109.38p 487947
28/07/2017 109.68p 109.68p 109.18p 109.38p 276375
27/07/2017 108.98p 109.68p 108.98p 109.48p 1035100
26/07/2017 109.38p 109.58p 109.08p 109.58p 415566
25/07/2017 108.58p 109.28p 108.58p 109.08p 253474
24/07/2017 109.38p 109.38p 108.19p 108.98p 823993
21/07/2017 109.68p 109.68p 109.18p 109.38p 382146
20/07/2017 109.88p 109.88p 108.98p 109.28p 234077
19/07/2017 109.58p 109.58p 108.88p 109.28p 309116
18/07/2017 109.68p 109.68p 108.98p 109.48p 410331
17/07/2017 109.88p 109.88p 109.38p 109.48p 294676
14/07/2017 109.68p 109.68p 109.18p 109.58p 513570
13/07/2017 109.48p 110.38p 109.18p 109.58p 983815
12/07/2017 109.18p 109.68p 108.88p 109.38p 693312
11/07/2017 109.78p 109.78p 109.28p 109.38p 951195
10/07/2017 109.68p 109.78p 109.08p 109.68p 703429
07/07/2017 109.78p 109.78p 109.08p 109.18p 435440
06/07/2017 109.68p 109.68p 108.98p 108.98p 561814
05/07/2017 109.38p 109.68p 109.08p 109.28p 312269
04/07/2017 109.98p 110.08p 109.68p 109.68p 364022
03/07/2017 109.38p 110.08p 109.38p 109.98p 823768
30/06/2017 108.78p 110.38p 108.78p 109.88p 690821
29/06/2017 109.58p 109.58p 108.68p 109.08p 493093
28/06/2017 110.28p 110.28p 108.68p 108.68p 355778
27/06/2017 109.98p 110.08p 109.38p 109.48p 287016
26/06/2017 110.28p 110.38p 109.78p 109.78p 349274
23/06/2017 109.28p 109.98p 109.18p 109.98p 229459
22/06/2017 109.68p 109.98p 109.28p 109.28p 373636
21/06/2017 109.78p 110.38p 109.68p 109.68p 297531
20/06/2017 110.38p 110.58p 109.88p 110.08p 384804
19/06/2017 111.08p 111.08p 110.18p 110.38p 433174
16/06/2017 110.98p 111.18p 110.28p 110.48p 1562411
15/06/2017 111.58p 111.58p 110.08p 110.78p 1319600
14/06/2017 111.38p 111.48p 111.18p 111.28p 1584515
13/06/2017 111.58p 111.78p 110.88p 111.18p 1092307
12/06/2017 110.78p 111.68p 110.58p 111.48p 714409
09/06/2017 110.48p 111.48p 109.98p 111.08p 805659
08/06/2017 110.88p 111.58p 110.28p 111.58p 854413
07/06/2017 110.68p 111.48p 110.58p 110.88p 809745
06/06/2017 111.08p 111.08p 109.98p 110.68p 971930
05/06/2017 110.58p 111.18p 110.58p 111.08p 431545
02/06/2017 110.78p 110.98p 110.18p 110.98p 622896
01/06/2017 111.18p 111.58p 110.38p 110.48p 972176
31/05/2017 111.68p 111.97p 111.38p 111.88p 837361
30/05/2017 111.68p 111.97p 111.38p 111.38p 1639833
26/05/2017 111.28p 111.88p 110.97p 111.48p 1168129
25/05/2017 111.08p 111.48p 110.83p 111.28p 447521
24/05/2017 111.48p 111.48p 110.68p 110.88p 834921
23/05/2017 110.78p 111.68p 110.68p 111.28p 1148714
22/05/2017 110.68p 110.83p 110.23p 110.78p 768530
19/05/2017 109.88p 110.68p 109.68p 110.38p 1011413
18/05/2017 108.78p 109.88p 108.68p 109.78p 862874
17/05/2017 110.68p 110.78p 109.78p 110.08p 1036211
16/05/2017 110.18p 111.00p 110.18p 110.68p 751934
15/05/2017 110.78p 111.18p 110.38p 110.38p 556544
12/05/2017 111.18p 111.18p 110.68p 111.18p 576898
11/05/2017 111.28p 111.28p 110.48p 110.98p 703007
10/05/2017 111.18p 111.48p 111.08p 111.18p 1190816
09/05/2017 110.48p 111.28p 110.48p 111.28p 949344
08/05/2017 110.88p 111.08p 110.78p 111.08p 1325138
05/05/2017 110.98p 110.98p 110.44p 110.78p 879081
04/05/2017 110.58p 110.92p 110.43p 110.78p 987276
03/05/2017 108.78p 111.15p 108.78p 110.68p 1746618
02/05/2017 108.19p 109.28p 108.09p 109.18p 851277
28/04/2017 107.99p 108.39p 107.99p 108.19p 901710
27/04/2017 108.29p 108.48p 108.06p 108.19p 1083346
26/04/2017 108.68p 108.68p 107.99p 108.19p 629705
25/04/2017 108.29p 108.29p 107.89p 108.09p 702070
24/04/2017 107.89p 108.29p 107.89p 108.19p 876727
21/04/2017 108.19p 108.35p 107.89p 107.89p 1437264
20/04/2017 108.29p 108.68p 107.99p 108.19p 1242669
19/04/2017 108.39p 108.39p 107.89p 108.29p 1746171
18/04/2017 108.39p 108.48p 107.89p 108.09p 837449
13/04/2017 108.19p 108.45p 107.89p 108.39p 1506643
12/04/2017 108.58p 108.58p 107.69p 108.19p 1477029
11/04/2017 108.29p 108.48p 108.09p 108.19p 1069711
10/04/2017 108.58p 108.58p 108.19p 108.29p 2702464
07/04/2017 108.58p 108.58p 107.85p 108.19p 2160508
06/04/2017 108.19p 108.45p 107.89p 108.39p 1326597
05/04/2017 106.89p 108.58p 106.89p 108.29p 1464792
04/04/2017 108.29p 108.58p 107.79p 108.58p 1502234
03/04/2017 107.09p 108.39p 102.70p 108.09p 1360661
31/03/2017 105.09p 107.39p 105.09p 107.19p 1998400
30/03/2017 103.70p 106.89p 103.20p 106.29p 2987263
29/03/2017 104.40p 104.60p 103.40p 103.40p 1534683
28/03/2017 104.40p 104.70p 103.90p 103.90p 1333950
27/03/2017 105.00p 105.30p 103.90p 104.20p 581112
24/03/2017 105.49p 105.49p 104.10p 104.70p 1114448

*Close Price adjusted for both dividends and splits