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
15/08/2019 125.80p 125.80p 124.20p 125.20p 1383829
14/08/2019 127.40p 127.40p 126.20p 126.60p 1831593
13/08/2019 127.40p 127.40p 126.60p 126.80p 2995096
12/08/2019 128.20p 128.20p 126.80p 127.00p 9584879
09/08/2019 128.20p 128.20p 127.79p 128.00p 3567108
08/08/2019 127.80p 128.80p 126.82p 128.00p 9231853
07/08/2019 125.60p 128.00p 125.40p 127.80p 5177196
06/08/2019 125.00p 126.39p 125.00p 125.00p 2838041
05/08/2019 124.20p 125.60p 124.20p 125.20p 2267281
02/08/2019 125.60p 125.80p 124.25p 124.80p 2750052
01/08/2019 126.60p 127.32p 124.80p 126.20p 2507086
31/07/2019 126.80p 127.25p 126.60p 127.00p 1182472
30/07/2019 127.80p 127.80p 126.80p 127.00p 1409079
29/07/2019 126.80p 128.00p 126.80p 127.40p 2039397
26/07/2019 127.40p 127.40p 126.80p 126.80p 1381407
25/07/2019 127.40p 127.60p 126.80p 127.00p 2000352
24/07/2019 127.80p 128.00p 127.40p 127.40p 1758497
23/07/2019 130.00p 130.00p 127.80p 127.80p 6663213
22/07/2019 130.60p 130.60p 129.40p 129.40p 4830818
19/07/2019 132.20p 132.28p 130.20p 130.40p 4997241
18/07/2019 133.00p 133.20p 131.85p 132.00p 2299932
17/07/2019 133.40p 133.60p 133.10p 133.20p 11086025
16/07/2019 131.20p 133.60p 130.99p 133.20p 3677721
15/07/2019 130.80p 131.40p 130.60p 131.40p 1438559
12/07/2019 130.20p 130.80p 129.80p 130.80p 2419037
11/07/2019 129.40p 130.40p 129.40p 130.20p 5530540
10/07/2019 129.00p 129.40p 128.80p 129.40p 1046436
09/07/2019 130.00p 130.40p 128.20p 129.00p 6483931
08/07/2019 130.20p 130.40p 129.80p 130.20p 1358270
05/07/2019 130.80p 131.20p 130.27p 130.40p 3176206
04/07/2019 129.20p 130.80p 129.20p 130.80p 1334548
03/07/2019 129.80p 130.00p 128.80p 130.00p 2937872
02/07/2019 129.00p 129.90p 128.96p 129.80p 3390637
01/07/2019 129.40p 129.40p 128.27p 129.40p 3661485
28/06/2019 127.80p 128.99p 127.60p 128.20p 2026842
27/06/2019 128.20p 128.50p 127.60p 127.80p 2492026
26/06/2019 127.00p 129.20p 127.00p 128.00p 2098989
25/06/2019 127.40p 128.25p 127.20p 128.00p 1406885
24/06/2019 126.40p 127.40p 126.40p 127.20p 2524816
21/06/2019 126.40p 127.20p 126.00p 127.20p 8707245
20/06/2019 128.00p 128.00p 126.90p 127.20p 2354385
19/06/2019 128.40p 128.40p 127.20p 127.40p 4265935
18/06/2019 127.40p 128.00p 126.68p 128.00p 2244384
17/06/2019 128.20p 128.20p 127.20p 127.20p 2857806
14/06/2019 127.60p 127.60p 126.40p 127.60p 2784507
13/06/2019 128.60p 128.60p 126.60p 127.00p 1937944
12/06/2019 128.80p 128.80p 127.20p 127.40p 3980091
11/06/2019 128.60p 128.80p 127.40p 128.00p 3487716
10/06/2019 128.60p 128.60p 127.67p 128.40p 2498284
07/06/2019 126.80p 128.58p 125.88p 128.00p 3526426
06/06/2019 125.20p 126.60p 124.79p 126.60p 4065340
05/06/2019 125.40p 125.40p 124.40p 125.20p 2104913
04/06/2019 126.20p 126.37p 124.40p 124.80p 3262136
03/06/2019 125.80p 125.80p 125.20p 125.60p 2673783
31/05/2019 126.40p 126.66p 125.60p 125.80p 1330257
30/05/2019 125.60p 126.80p 125.00p 126.80p 2393152
29/05/2019 125.80p 125.81p 125.03p 125.60p 4622331
28/05/2019 124.00p 125.80p 123.76p 125.80p 3443914
24/05/2019 124.20p 124.40p 123.80p 123.80p 1231801
23/05/2019 123.20p 124.23p 122.60p 123.80p 1443198
22/05/2019 123.00p 123.97p 123.00p 123.40p 3833158
21/05/2019 124.80p 124.80p 123.20p 123.40p 2508532
20/05/2019 124.00p 124.38p 123.20p 123.40p 1712455
17/05/2019 124.80p 124.80p 123.20p 123.40p 1194183
16/05/2019 124.60p 125.00p 123.45p 124.00p 2196723
15/05/2019 125.20p 126.40p 124.60p 125.60p 2837377
14/05/2019 124.40p 125.20p 124.20p 125.00p 3802699
13/05/2019 125.00p 125.60p 124.89p 125.00p 1344055
10/05/2019 125.00p 125.12p 124.29p 124.80p 2374749
09/05/2019 124.40p 125.20p 124.38p 124.80p 2429170
08/05/2019 123.20p 124.80p 123.20p 124.80p 2453936
07/05/2019 124.80p 125.00p 124.20p 124.60p 5202317
03/05/2019 124.80p 124.80p 123.80p 124.00p 2351827
02/05/2019 124.60p 124.80p 123.60p 124.20p 2521453
01/05/2019 124.60p 125.00p 124.00p 124.60p 1431469
30/04/2019 124.00p 124.40p 123.20p 124.40p 4197698
29/04/2019 124.60p 124.60p 123.30p 123.40p 1703420
26/04/2019 124.00p 124.47p 123.10p 123.80p 1554369
25/04/2019 124.40p 124.60p 123.60p 123.80p 1797813
24/04/2019 122.40p 124.40p 122.40p 124.00p 2392070
23/04/2019 122.20p 122.60p 121.47p 122.40p 1782831
18/04/2019 121.60p 122.40p 121.20p 121.40p 1744478
17/04/2019 122.60p 122.60p 122.00p 122.40p 1653145
16/04/2019 122.60p 122.60p 122.00p 122.40p 2079987
15/04/2019 122.40p 122.80p 121.60p 122.60p 2822310
12/04/2019 123.20p 123.20p 121.60p 122.00p 1625987
11/04/2019 123.60p 123.60p 122.60p 122.80p 2327234
10/04/2019 122.00p 123.60p 121.70p 123.20p 3000442
09/04/2019 121.40p 122.20p 121.20p 122.20p 2381858
08/04/2019 120.80p 122.00p 120.39p 121.80p 3079702
05/04/2019 119.20p 120.60p 119.19p 120.60p 3719418
04/04/2019 118.20p 119.60p 118.20p 119.20p 2434590
03/04/2019 118.20p 118.80p 117.00p 118.60p 3213631
02/04/2019 118.80p 119.38p 118.21p 118.60p 5307195
01/04/2019 117.00p 118.80p 114.00p 118.60p 3057360
29/03/2019 117.00p 118.00p 116.47p 117.80p 5612653
28/03/2019 116.00p 118.00p 116.00p 116.80p 8998487
27/03/2019 116.00p 116.40p 115.80p 116.00p 2113467
26/03/2019 115.40p 116.33p 115.40p 115.80p 1889755
25/03/2019 116.20p 116.20p 115.35p 115.40p 2491598
22/03/2019 116.40p 116.50p 115.60p 115.60p 1292691
21/03/2019 117.20p 117.20p 116.18p 116.40p 1600650
20/03/2019 116.60p 116.60p 116.40p 116.40p 1464243
19/03/2019 116.20p 116.60p 115.80p 116.60p 1910022
18/03/2019 116.40p 117.70p 116.40p 116.40p 2062744
15/03/2019 117.00p 117.20p 116.40p 117.20p 7741869
14/03/2019 116.40p 116.82p 116.00p 116.60p 1378618
13/03/2019 116.80p 116.80p 116.01p 116.40p 1960146
12/03/2019 116.20p 116.60p 116.12p 116.40p 1339593
11/03/2019 117.60p 117.60p 116.20p 116.40p 1331259
08/03/2019 117.40p 118.14p 116.60p 116.60p 1428963
07/03/2019 118.06p 119.05p 117.06p 117.06p 2140725
06/03/2019 118.46p 118.86p 118.14p 118.46p 1321474
05/03/2019 117.66p 119.05p 117.52p 118.46p 2143615
04/03/2019 117.86p 117.86p 117.38p 117.66p 1288629
01/03/2019 117.66p 117.86p 117.36p 117.66p 1081804
28/02/2019 117.66p 117.71p 117.26p 117.46p 1097934
27/02/2019 117.26p 117.86p 117.16p 117.86p 1276082
26/02/2019 117.66p 117.66p 117.06p 117.46p 857542
25/02/2019 116.86p 117.46p 116.86p 117.26p 1714429
22/02/2019 117.46p 117.46p 117.16p 117.26p 1507951
21/02/2019 116.86p 117.56p 116.86p 117.46p 1167414
20/02/2019 116.66p 117.66p 116.66p 117.46p 1345391
19/02/2019 117.66p 117.86p 116.26p 117.86p 2082725
18/02/2019 117.46p 117.46p 116.88p 117.46p 1927402
15/02/2019 116.66p 117.46p 116.66p 117.26p 1437848
14/02/2019 117.66p 117.66p 116.46p 117.06p 3191855
13/02/2019 118.66p 119.65p 118.66p 118.66p 885413
12/02/2019 119.05p 120.05p 119.05p 119.25p 1339908
11/02/2019 119.45p 120.37p 119.45p 119.85p 1321639
08/02/2019 118.85p 120.25p 118.85p 119.65p 2963036
07/02/2019 120.25p 120.61p 119.45p 119.65p 1247056
06/02/2019 119.65p 120.85p 119.23p 120.65p 1747374
05/02/2019 118.06p 119.85p 118.06p 119.65p 2560411
04/02/2019 117.66p 117.66p 117.26p 117.66p 1879449
01/02/2019 117.66p 118.06p 116.56p 117.66p 1043701
31/01/2019 117.86p 118.06p 117.46p 117.66p 2030212
30/01/2019 117.86p 118.06p 117.54p 118.06p 884189
29/01/2019 117.26p 117.66p 117.08p 117.66p 1127890
28/01/2019 117.26p 117.66p 116.46p 117.06p 1822349
25/01/2019 117.66p 117.66p 116.66p 116.66p 904771
24/01/2019 117.26p 117.66p 116.86p 117.46p 1108699
23/01/2019 116.66p 117.26p 116.66p 117.26p 1111905
22/01/2019 116.26p 117.06p 116.16p 117.06p 941649
21/01/2019 116.46p 116.86p 116.21p 116.66p 887159
18/01/2019 115.46p 116.46p 115.46p 116.26p 2492751
17/01/2019 115.66p 115.66p 115.27p 115.27p 1031368
16/01/2019 115.66p 115.66p 115.07p 115.27p 990063
15/01/2019 115.27p 115.66p 115.07p 115.27p 1288631
14/01/2019 115.46p 115.66p 115.17p 115.46p 932960
11/01/2019 115.66p 115.86p 115.07p 115.46p 1157839
10/01/2019 115.66p 115.66p 115.27p 115.66p 627918
09/01/2019 115.27p 115.66p 115.07p 115.46p 2654625
08/01/2019 114.07p 115.27p 114.01p 115.27p 1623219
07/01/2019 113.47p 114.27p 113.15p 114.27p 1195715
04/01/2019 111.68p 113.47p 111.68p 113.27p 665708
03/01/2019 112.67p 113.47p 112.67p 113.07p 541684
02/01/2019 112.47p 113.27p 112.47p 113.07p 784569
31/12/2018 112.67p 112.87p 112.27p 112.87p 112119
28/12/2018 113.67p 113.67p 112.42p 112.87p 537796
27/12/2018 111.68p 113.63p 111.68p 112.67p 1136966
24/12/2018 112.27p 112.65p 111.88p 112.27p 268796
21/12/2018 110.48p 112.27p 110.48p 112.27p 3154671
20/12/2018 109.28p 110.46p 109.28p 110.28p 1648854
19/12/2018 109.28p 110.68p 109.28p 110.28p 2048243
18/12/2018 109.48p 110.28p 109.48p 110.08p 1960750
17/12/2018 109.68p 110.88p 109.28p 109.28p 796278
14/12/2018 110.28p 110.68p 110.28p 110.28p 749756
13/12/2018 109.68p 111.04p 109.68p 110.68p 1634751
12/12/2018 109.68p 110.68p 109.68p 110.08p 1116695
11/12/2018 111.48p 111.48p 109.83p 109.88p 2093278
10/12/2018 109.68p 110.97p 109.68p 109.68p 963271
07/12/2018 110.28p 110.68p 110.08p 110.08p 1082927
06/12/2018 111.08p 111.28p 110.08p 110.08p 1651364
05/12/2018 111.88p 112.07p 111.28p 111.48p 1713692
04/12/2018 112.07p 112.65p 111.88p 111.88p 1101142
03/12/2018 112.27p 113.08p 112.27p 112.67p 1076938
30/11/2018 112.67p 112.87p 112.07p 112.87p 1280282
29/11/2018 113.67p 113.67p 112.07p 112.07p 1304395
28/11/2018 113.47p 113.67p 112.87p 113.07p 1538542
27/11/2018 112.27p 113.47p 111.77p 113.27p 1373820
26/11/2018 111.28p 112.27p 111.28p 112.27p 2838998
23/11/2018 111.28p 111.88p 111.28p 111.28p 740389
22/11/2018 112.07p 112.07p 111.68p 111.88p 1911787
21/11/2018 111.28p 112.27p 110.88p 111.68p 1438251
20/11/2018 110.08p 111.28p 110.08p 111.08p 893213
19/11/2018 109.68p 111.08p 109.68p 111.08p 1030119
16/11/2018 110.48p 111.06p 110.06p 110.68p 1374808
15/11/2018 110.28p 111.48p 109.08p 110.48p 2841307
14/11/2018 110.08p 111.08p 110.08p 110.48p 1152572
13/11/2018 110.08p 110.68p 110.08p 110.68p 1141583
12/11/2018 112.67p 112.67p 110.28p 110.68p 1484934
09/11/2018 111.28p 111.88p 111.27p 111.68p 757952
08/11/2018 112.87p 113.21p 111.08p 111.68p 3793772
07/11/2018 113.67p 114.27p 113.63p 114.07p 1126479
06/11/2018 113.67p 114.47p 113.67p 113.67p 1552171
05/11/2018 113.47p 114.67p 113.47p 114.07p 1021431
02/11/2018 114.67p 114.67p 113.77p 114.67p 1267919
01/11/2018 113.27p 114.47p 113.27p 114.27p 1903341
31/10/2018 113.47p 113.67p 113.07p 113.67p 857716

*Close Price adjusted for both dividends and splits