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
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
13/01/2014 102.20p 102.70p 102.05p 102.70p 203143
10/01/2014 101.95p 102.70p 101.95p 102.70p 348111
09/01/2014 101.95p 102.70p 101.95p 102.70p 108269
08/01/2014 102.70p 102.70p 102.14p 102.70p 256770
07/01/2014 102.70p 102.70p 102.60p 102.70p 44386
06/01/2014 102.70p 102.70p 102.10p 102.70p 177911
03/01/2014 102.70p 102.70p 101.95p 102.45p 58057
02/01/2014 102.45p 102.70p 101.95p 102.45p 123843
31/12/2013 101.21p 102.20p 101.21p 101.95p 60032
30/12/2013 101.95p 102.20p 101.57p 102.20p 312201
27/12/2013 101.70p 101.95p 101.46p 101.95p 146006
24/12/2013 101.70p 101.92p 101.21p 101.58p 32945
23/12/2013 100.96p 101.70p 100.96p 100.96p 126318
20/12/2013 100.71p 101.70p 100.71p 101.21p 182859
19/12/2013 99.96p 101.46p 99.96p 100.96p 436536
18/12/2013 100.21p 100.96p 100.21p 100.96p 102653
17/12/2013 99.96p 100.71p 99.96p 100.21p 399062
16/12/2013 99.96p 100.46p 99.96p 99.96p 71566
13/12/2013 99.46p 100.46p 99.46p 99.96p 89666
12/12/2013 98.96p 100.46p 98.96p 99.71p 346250
11/12/2013 98.71p 100.21p 98.71p 99.71p 152527
10/12/2013 98.46p 100.06p 98.46p 99.71p 441804
09/12/2013 98.21p 99.21p 98.21p 98.96p 355166
06/12/2013 97.72p 99.21p 97.72p 98.96p 301873
05/12/2013 98.21p 98.71p 97.72p 97.72p 88414
04/12/2013 98.21p 99.21p 97.72p 97.72p 886870
03/12/2013 98.96p 99.71p 98.32p 99.71p 246563
02/12/2013 99.71p 99.71p 98.71p 99.21p 181753
29/11/2013 99.21p 99.89p 98.71p 98.71p 269123
28/11/2013 100.21p 100.21p 99.61p 99.71p 615594
27/11/2013 100.21p 100.21p 99.46p 99.71p 329409
26/11/2013 99.21p 100.21p 99.21p 99.96p 6827966
25/11/2013 100.46p 100.46p 99.21p 99.21p 121912
22/11/2013 101.46p 101.46p 99.71p 99.71p 641075
21/11/2013 101.21p 101.21p 100.46p 100.71p 69747
20/11/2013 101.46p 101.46p 100.21p 100.71p 199978
19/11/2013 100.71p 101.46p 100.71p 101.21p 376582
18/11/2013 101.46p 101.46p 100.51p 101.21p 158427
15/11/2013 100.71p 101.46p 100.33p 101.46p 252493
14/11/2013 101.46p 101.46p 99.96p 100.71p 361459
13/11/2013 102.20p 102.20p 99.90p 99.96p 278039
12/11/2013 101.70p 101.70p 100.71p 100.71p 212633
11/11/2013 101.70p 102.30p 101.21p 101.21p 441602
08/11/2013 101.70p 102.55p 101.70p 101.70p 112767
07/11/2013 102.95p 103.20p 102.19p 103.20p 210527
06/11/2013 102.70p 102.70p 101.91p 102.70p 371130
05/11/2013 102.45p 102.70p 102.08p 102.70p 221025
04/11/2013 102.20p 102.70p 101.46p 102.70p 379985
01/11/2013 102.20p 102.20p 101.21p 101.46p 157167
31/10/2013 102.20p 102.20p 101.21p 101.21p 178548
30/10/2013 102.25p 102.25p 101.21p 101.46p 116949
29/10/2013 102.70p 102.70p 101.46p 101.46p 201722
28/10/2013 101.80p 102.39p 101.21p 101.70p 233960
25/10/2013 102.95p 102.95p 101.46p 102.45p 412968
24/10/2013 102.70p 103.45p 102.20p 102.20p 528232
23/10/2013 103.45p 103.58p 102.70p 103.45p 173897
22/10/2013 103.70p 103.70p 102.95p 103.20p 903684
21/10/2013 103.45p 103.70p 102.95p 103.70p 465530
18/10/2013 102.95p 103.70p 102.95p 103.70p 100349
17/10/2013 103.09p 103.95p 102.70p 103.95p 175759
16/10/2013 102.95p 103.20p 102.91p 103.20p 63000
15/10/2013 103.20p 103.20p 102.70p 103.20p 189715
14/10/2013 102.45p 102.70p 102.13p 102.20p 353025
11/10/2013 102.45p 102.70p 102.15p 102.45p 81218
10/10/2013 102.20p 102.70p 101.99p 102.45p 126010
09/10/2013 102.45p 102.45p 101.95p 101.95p 179113
08/10/2013 102.20p 102.20p 101.70p 101.95p 157695
07/10/2013 102.45p 102.45p 101.78p 102.20p 56480
04/10/2013 101.21p 102.20p 101.21p 101.70p 227310
03/10/2013 101.21p 101.95p 101.21p 101.21p 88671
02/10/2013 100.96p 102.45p 100.96p 101.46p 325694
01/10/2013 102.20p 102.20p 101.21p 101.21p 88615
30/09/2013 101.46p 102.30p 100.96p 100.96p 1358744
27/09/2013 102.45p 102.94p 101.46p 101.46p 288556
26/09/2013 102.70p 103.45p 101.70p 101.70p 413728
25/09/2013 103.20p 103.70p 102.45p 102.95p 113450
24/09/2013 103.70p 103.70p 102.95p 103.45p 125331
23/09/2013 103.70p 103.74p 102.70p 102.95p 521679
20/09/2013 105.19p 105.44p 103.70p 103.70p 8757141
19/09/2013 105.19p 105.69p 104.95p 104.95p 900031
18/09/2013 105.19p 105.69p 104.70p 104.95p 972610
17/09/2013 105.69p 105.94p 104.95p 105.44p 866070
16/09/2013 105.69p 105.69p 104.95p 104.95p 428277
13/09/2013 104.95p 105.94p 104.89p 105.19p 1113996
12/09/2013 104.45p 104.95p 104.20p 104.95p 971611
11/09/2013 104.45p 104.64p 104.20p 104.20p 463268
10/09/2013 104.70p 104.70p 104.35p 104.45p 282923
09/09/2013 104.45p 104.70p 104.32p 104.70p 86442
06/09/2013 104.70p 104.70p 104.20p 104.70p 593278
05/09/2013 104.70p 104.70p 104.20p 104.70p 290017
04/09/2013 104.70p 104.70p 104.20p 104.45p 212202
03/09/2013 104.95p 104.95p 104.45p 104.70p 497413
02/09/2013 104.20p 104.95p 104.08p 104.70p 1723928
30/08/2013 104.45p 104.45p 104.07p 104.20p 1085464
29/08/2013 103.95p 104.45p 103.45p 104.20p 947875
28/08/2013 102.95p 103.95p 102.95p 103.45p 888940
27/08/2013 102.95p 103.70p 102.80p 102.95p 310871
23/08/2013 103.20p 103.45p 102.70p 102.70p 1034845
22/08/2013 102.70p 103.20p 102.54p 102.95p 5681266
21/08/2013 102.70p 102.70p 102.32p 102.45p 280843
20/08/2013 102.45p 102.70p 102.15p 102.45p 516280
19/08/2013 101.95p 102.70p 101.70p 102.20p 1342617
16/08/2013 101.70p 101.95p 101.35p 101.70p 451995
15/08/2013 101.95p 101.95p 101.58p 101.83p 1095007
14/08/2013 101.70p 101.95p 101.46p 101.70p 3051212
13/08/2013 101.70p 102.20p 101.21p 101.58p 776372
12/08/2013 101.21p 101.69p 101.06p 101.21p 1226421
09/08/2013 101.46p 101.70p 101.16p 101.21p 505981
08/08/2013 101.21p 101.46p 101.20p 101.33p 175348
07/08/2013 101.46p 101.70p 101.08p 101.08p 1056381
06/08/2013 101.95p 102.19p 101.50p 101.58p 804380
05/08/2013 101.70p 102.19p 101.46p 101.83p 763803
02/08/2013 101.70p 101.70p 101.46p 101.58p 546949
01/08/2013 101.21p 101.70p 100.26p 101.46p 1038238
31/07/2013 99.96p 100.96p 99.96p 100.21p 1013538
30/07/2013 99.96p 100.46p 99.71p 100.46p 1313590
29/07/2013 100.71p 100.96p 99.89p 99.96p 4375290

*Close Price adjusted for both dividends and splits