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
20/10/2022 123.00p 127.60p 122.20p 126.20p 4029696
19/10/2022 124.20p 124.80p 121.40p 123.00p 2930787
18/10/2022 125.60p 126.60p 122.60p 123.80p 3904951
17/10/2022 123.60p 128.40p 122.40p 125.00p 7049990
14/10/2022 123.20p 125.39p 121.80p 122.20p 5194546
13/10/2022 118.00p 125.00p 118.00p 121.00p 4683694
12/10/2022 117.40p 120.80p 112.60p 119.20p 8048963
11/10/2022 120.00p 121.00p 117.49p 118.20p 4981306
10/10/2022 127.00p 127.30p 119.30p 120.40p 10317290
07/10/2022 127.80p 130.00p 127.60p 128.20p 4844271
06/10/2022 126.20p 129.00p 125.40p 128.20p 7396211
05/10/2022 128.60p 128.80p 125.80p 126.00p 7842490
04/10/2022 127.80p 129.20p 127.20p 128.20p 4668646
03/10/2022 126.20p 128.69p 125.00p 127.40p 6674982
30/09/2022 127.00p 129.80p 125.00p 127.00p 6104321
29/09/2022 127.20p 137.20p 126.40p 126.80p 7214337
28/09/2022 129.20p 129.40p 120.60p 129.00p 15739641
27/09/2022 137.40p 138.20p 128.60p 128.60p 9792669
26/09/2022 143.20p 143.40p 135.80p 137.00p 10179510
23/09/2022 146.40p 146.60p 142.00p 142.00p 3620683
22/09/2022 146.60p 148.20p 146.00p 146.40p 3363309
21/09/2022 146.40p 147.80p 146.00p 147.40p 3025212
20/09/2022 145.20p 146.80p 144.80p 146.40p 4975472
16/09/2022 144.80p 146.20p 144.40p 145.20p 9155809
15/09/2022 144.60p 145.40p 144.60p 145.00p 3673221
14/09/2022 144.60p 145.40p 144.00p 144.60p 5434730
13/09/2022 143.00p 145.20p 143.00p 145.00p 4325474
12/09/2022 142.40p 144.00p 142.40p 144.00p 6027197
09/09/2022 143.00p 143.20p 142.40p 142.60p 2804131
08/09/2022 140.40p 143.64p 140.40p 142.60p 5383709
07/09/2022 142.00p 142.40p 140.80p 141.60p 4683580
06/09/2022 143.00p 143.79p 141.40p 142.00p 3993618
05/09/2022 145.40p 145.98p 143.00p 143.00p 3723181
02/09/2022 144.20p 146.40p 143.60p 145.80p 3975321
01/09/2022 145.40p 146.80p 144.00p 144.20p 7911870
31/08/2022 143.40p 146.20p 142.90p 145.00p 5283338
30/08/2022 141.80p 143.80p 141.60p 143.20p 6307917
26/08/2022 142.20p 142.40p 141.60p 141.60p 4423941
25/08/2022 141.60p 142.40p 141.00p 142.20p 7824190
24/08/2022 141.80p 142.60p 140.34p 141.60p 6521403
23/08/2022 142.20p 143.40p 141.40p 142.40p 4365268
22/08/2022 142.40p 143.20p 141.80p 142.60p 2935330
19/08/2022 142.20p 143.60p 141.29p 141.80p 3332114
18/08/2022 141.80p 142.60p 141.09p 142.20p 2343696
17/08/2022 142.40p 143.00p 141.00p 141.80p 3756670
16/08/2022 145.00p 145.00p 142.00p 142.00p 4182844
15/08/2022 143.60p 144.60p 143.40p 143.80p 1952208
12/08/2022 144.00p 144.00p 142.40p 143.60p 2031472
11/08/2022 146.00p 146.40p 142.40p 143.40p 3974781
10/08/2022 146.00p 148.00p 145.40p 147.20p 4355548
09/08/2022 146.40p 146.56p 144.80p 145.80p 3603630
08/08/2022 143.60p 148.57p 143.60p 146.20p 6369909
05/08/2022 139.60p 145.00p 139.60p 145.00p 5024107
04/08/2022 140.60p 141.00p 138.80p 139.80p 4767396
03/08/2022 138.40p 140.70p 138.40p 140.60p 2792866
02/08/2022 139.20p 139.80p 138.24p 138.40p 2719028
01/08/2022 137.60p 140.40p 137.60p 139.20p 3764327
29/07/2022 137.60p 138.20p 136.80p 138.00p 7995247
28/07/2022 136.80p 139.22p 135.60p 136.60p 7792621
27/07/2022 135.20p 135.60p 133.60p 135.60p 7188291
26/07/2022 135.80p 135.80p 134.00p 134.60p 3753705
25/07/2022 135.80p 136.20p 135.20p 135.80p 6994922
22/07/2022 135.60p 136.40p 135.20p 135.80p 5602497
21/07/2022 134.60p 136.40p 134.60p 135.60p 9001339
20/07/2022 135.20p 135.60p 134.40p 134.40p 4936102
19/07/2022 134.40p 136.20p 134.20p 135.20p 3087885
18/07/2022 135.00p 136.40p 134.40p 135.00p 2746439
15/07/2022 135.20p 137.20p 134.60p 135.40p 2362464
14/07/2022 135.20p 136.00p 134.20p 135.00p 1953166
13/07/2022 137.20p 137.80p 135.20p 135.40p 2682269
12/07/2022 136.00p 138.00p 135.00p 137.40p 5059245
11/07/2022 134.80p 136.80p 133.20p 135.80p 2384034
08/07/2022 135.80p 136.20p 133.80p 135.00p 2207722
07/07/2022 136.20p 136.80p 135.44p 136.00p 2874905
06/07/2022 134.20p 135.88p 134.20p 135.20p 4708294
05/07/2022 135.00p 135.20p 133.96p 134.00p 6149607
04/07/2022 134.80p 136.01p 133.99p 134.60p 2666295
01/07/2022 135.00p 136.40p 133.80p 135.00p 3646416
30/06/2022 134.20p 135.40p 133.80p 135.40p 2954342
29/06/2022 133.40p 134.80p 133.20p 134.60p 3642594
28/06/2022 133.20p 134.60p 133.20p 133.60p 2474899
27/06/2022 134.00p 135.40p 133.80p 134.20p 2634701
24/06/2022 131.20p 134.00p 131.20p 133.80p 3710445
23/06/2022 134.00p 134.78p 130.99p 131.20p 5529264
22/06/2022 132.00p 134.20p 131.90p 134.20p 3650293
21/06/2022 132.80p 133.98p 132.60p 133.20p 2480124
20/06/2022 132.40p 133.40p 132.20p 132.60p 2586183
17/06/2022 133.00p 133.80p 131.40p 132.40p 9252558
16/06/2022 134.20p 135.60p 131.89p 132.60p 9611383
15/06/2022 136.40p 136.80p 134.00p 134.60p 4478017
14/06/2022 137.00p 137.80p 136.00p 136.40p 7328007
13/06/2022 137.20p 138.00p 136.00p 137.00p 6425634
10/06/2022 136.40p 137.11p 135.80p 136.80p 2311574
09/06/2022 134.80p 137.00p 134.20p 136.40p 3346559
08/06/2022 133.60p 136.00p 133.60p 135.00p 3657295
07/06/2022 133.80p 134.00p 133.36p 133.80p 2153758
06/06/2022 133.00p 134.00p 132.44p 133.60p 2307437
01/06/2022 133.40p 134.20p 132.40p 132.40p 4052804
31/05/2022 130.80p 133.40p 130.20p 133.40p 8654856
27/05/2022 134.20p 134.20p 130.80p 130.80p 4691283
26/05/2022 132.60p 133.80p 131.60p 132.80p 4724697
25/05/2022 132.00p 133.60p 131.80p 131.80p 12774170
24/05/2022 133.60p 133.80p 128.18p 131.00p 14037253
23/05/2022 133.40p 135.00p 133.20p 135.00p 4160078
20/05/2022 133.80p 134.00p 132.55p 132.80p 4800485
19/05/2022 132.20p 133.60p 131.40p 133.20p 11409286
18/05/2022 131.40p 133.20p 131.30p 132.40p 12905639
17/05/2022 131.80p 131.80p 130.80p 131.20p 11871184
16/05/2022 131.00p 132.20p 131.00p 131.00p 14060225
13/05/2022 131.80p 132.80p 131.00p 131.20p 7917804
12/05/2022 132.00p 132.40p 131.00p 131.80p 5920300
11/05/2022 133.20p 134.80p 133.20p 134.00p 7533862
10/05/2022 132.60p 133.60p 132.46p 133.00p 4606482
09/05/2022 133.40p 134.20p 131.80p 132.60p 5549905
06/05/2022 133.60p 134.00p 132.60p 133.20p 10288461
05/05/2022 133.40p 134.20p 132.40p 133.60p 9552180
04/05/2022 134.40p 134.80p 131.80p 132.80p 5397590
03/05/2022 135.00p 135.40p 134.20p 134.40p 5004526
29/04/2022 135.40p 135.40p 134.40p 135.00p 5046679
28/04/2022 133.40p 135.38p 132.93p 134.80p 10935737
27/04/2022 132.80p 133.60p 132.40p 133.20p 6566018
26/04/2022 133.80p 134.00p 132.80p 133.40p 6071981
25/04/2022 135.60p 135.60p 132.60p 133.40p 10313782
22/04/2022 134.80p 135.40p 133.80p 134.20p 11443427
21/04/2022 136.40p 136.40p 134.80p 134.80p 4988608
20/04/2022 136.60p 136.60p 135.40p 136.20p 6565605
19/04/2022 138.20p 138.60p 136.00p 136.40p 4565041
14/04/2022 137.00p 138.20p 136.34p 138.20p 4178891
13/04/2022 137.00p 137.80p 137.00p 137.40p 2967628
12/04/2022 137.60p 137.60p 136.60p 137.20p 5189769
11/04/2022 136.60p 137.60p 136.00p 137.00p 4515436
08/04/2022 138.60p 138.60p 135.60p 136.40p 3186040
07/04/2022 137.20p 138.60p 137.17p 138.00p 8744814
06/04/2022 137.00p 137.20p 136.00p 137.20p 5343885
05/04/2022 136.00p 137.00p 135.00p 136.80p 5226628
04/04/2022 135.40p 136.20p 135.40p 136.00p 6052183
01/04/2022 134.80p 136.00p 134.80p 135.20p 5633684
31/03/2022 134.40p 135.61p 133.80p 135.20p 5324890
30/03/2022 133.20p 134.40p 132.20p 134.40p 4143137
29/03/2022 135.00p 135.12p 132.82p 133.00p 6458934
28/03/2022 133.40p 135.40p 132.00p 134.20p 18287750
25/03/2022 132.40p 133.60p 131.80p 133.20p 8294480
24/03/2022 133.60p 133.60p 132.00p 132.40p 6627550
23/03/2022 133.60p 134.20p 133.10p 133.60p 3571794
22/03/2022 134.00p 134.75p 133.60p 134.00p 4281578
21/03/2022 133.60p 134.00p 133.20p 133.80p 6717924
18/03/2022 132.80p 134.00p 132.40p 133.80p 8679979
17/03/2022 134.00p 134.40p 132.40p 133.20p 6927277
16/03/2022 137.40p 138.40p 136.60p 137.20p 7270290
15/03/2022 137.60p 137.80p 136.15p 136.60p 3683560
14/03/2022 138.80p 140.20p 137.80p 137.80p 3503406
11/03/2022 138.80p 140.20p 135.49p 138.00p 4082668
10/03/2022 138.40p 140.60p 137.80p 139.40p 3525327
09/03/2022 137.00p 138.60p 136.60p 138.60p 4278017
08/03/2022 132.60p 137.40p 132.60p 136.00p 4841644
07/03/2022 132.20p 134.20p 129.83p 133.60p 4731799
04/03/2022 132.20p 133.80p 129.60p 131.80p 3846766
03/03/2022 134.60p 135.60p 132.00p 133.00p 5366082
02/03/2022 132.00p 134.99p 131.40p 134.60p 5698824
01/03/2022 131.80p 132.20p 130.19p 131.60p 3371899
28/02/2022 128.00p 131.80p 128.00p 131.80p 4016765
25/02/2022 127.60p 129.60p 127.60p 129.00p 6333750
24/02/2022 126.60p 129.21p 126.00p 128.00p 4785678
23/02/2022 129.60p 130.98p 127.60p 128.00p 4515508
22/02/2022 127.20p 129.60p 126.80p 129.60p 5790340
21/02/2022 128.80p 129.20p 126.60p 128.20p 4262551
18/02/2022 130.00p 131.80p 128.40p 129.00p 5864505
17/02/2022 129.20p 130.40p 128.80p 130.00p 4446618
16/02/2022 128.20p 129.20p 128.20p 129.20p 3270800
15/02/2022 127.40p 128.60p 127.00p 128.40p 3314734
14/02/2022 127.00p 128.20p 126.60p 127.60p 3840701
11/02/2022 128.20p 128.20p 126.60p 127.60p 3517239
10/02/2022 128.60p 129.20p 127.60p 128.20p 3532880
09/02/2022 130.80p 131.60p 129.20p 129.60p 3649647
08/02/2022 132.00p 132.60p 129.80p 130.40p 4662790
07/02/2022 131.40p 132.60p 131.22p 131.80p 2269061
04/02/2022 131.80p 132.20p 130.80p 131.00p 3116792
03/02/2022 132.60p 132.80p 131.81p 132.00p 1622270
02/02/2022 132.40p 133.00p 132.40p 132.60p 1426530
01/02/2022 133.60p 133.80p 132.40p 132.40p 3376391
31/01/2022 130.20p 133.60p 130.20p 133.40p 4230433
28/01/2022 129.60p 130.00p 129.00p 130.00p 5061457
27/01/2022 129.60p 130.40p 129.20p 130.00p 2359791
26/01/2022 129.60p 131.40p 129.60p 130.60p 2150521
25/01/2022 130.00p 132.00p 129.40p 130.40p 4898554
24/01/2022 132.60p 132.60p 129.85p 130.60p 4327156
21/01/2022 132.20p 132.80p 131.60p 132.00p 3189653
20/01/2022 133.20p 133.59p 132.40p 132.60p 2163111
19/01/2022 132.60p 134.00p 132.60p 133.60p 3341401
18/01/2022 133.40p 133.60p 132.29p 133.00p 3604986
17/01/2022 133.80p 133.80p 132.60p 133.40p 2230688
14/01/2022 132.80p 133.80p 132.40p 133.60p 1547302
13/01/2022 132.80p 134.00p 132.40p 132.40p 2522210
12/01/2022 133.40p 134.00p 132.20p 132.80p 1874994
10/01/2022 132.60p 134.00p 132.30p 132.60p 2085474
07/01/2022 133.20p 133.70p 132.20p 133.60p 1403145
06/01/2022 134.00p 134.79p 133.40p 133.60p 2051235
05/01/2022 138.00p 138.00p 135.00p 135.00p 2551247
04/01/2022 135.00p 138.00p 134.43p 137.40p 3456973
31/12/2021 134.40p 134.40p 134.00p 134.40p 372947

*Close Price adjusted for both dividends and splits