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
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
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

*Close Price adjusted for both dividends and splits