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
31/08/2018 109.88p 110.08p 109.44p 110.08p 809330
30/08/2018 109.88p 109.92p 109.48p 109.88p 1030940
29/08/2018 109.68p 110.08p 109.68p 109.88p 768127
28/08/2018 110.28p 110.28p 109.68p 109.68p 387335
24/08/2018 109.28p 109.88p 109.28p 109.68p 762311
23/08/2018 109.48p 110.08p 109.08p 109.28p 610984
22/08/2018 109.68p 110.28p 109.55p 109.88p 526410
21/08/2018 109.88p 110.08p 108.68p 110.08p 1007601
20/08/2018 109.68p 110.11p 109.68p 109.68p 944524
17/08/2018 109.68p 109.88p 109.18p 109.48p 1095935
16/08/2018 109.88p 110.00p 109.08p 109.48p 1085174
15/08/2018 111.48p 111.48p 110.60p 111.08p 808140
14/08/2018 111.28p 111.48p 110.68p 110.68p 986694
13/08/2018 111.08p 111.08p 109.68p 110.88p 550414
10/08/2018 111.08p 111.08p 110.35p 110.48p 2157942
09/08/2018 110.28p 110.88p 110.28p 110.68p 1303772
08/08/2018 110.08p 110.68p 109.68p 110.68p 1757889
07/08/2018 110.88p 111.66p 109.68p 109.68p 1143470
06/08/2018 110.48p 111.48p 110.48p 110.88p 867706
03/08/2018 110.68p 111.28p 109.85p 111.08p 1813318
02/08/2018 109.68p 110.28p 109.08p 110.08p 879476
01/08/2018 108.68p 110.28p 108.68p 109.88p 2321904
31/07/2018 109.68p 109.68p 109.08p 109.28p 1532465
30/07/2018 109.28p 109.48p 108.91p 109.48p 1275314
27/07/2018 109.48p 109.78p 108.48p 109.48p 1359617
26/07/2018 108.68p 109.68p 108.68p 109.28p 1450947
25/07/2018 109.48p 109.88p 108.93p 109.08p 1217364
24/07/2018 109.08p 109.48p 108.34p 109.48p 960914
23/07/2018 109.28p 109.68p 108.78p 108.88p 876212
20/07/2018 108.88p 109.28p 108.29p 108.88p 730621
19/07/2018 108.68p 109.28p 108.09p 108.88p 1163195
18/07/2018 108.48p 109.08p 108.47p 108.88p 986496
17/07/2018 107.09p 109.08p 107.09p 108.88p 758307
16/07/2018 107.89p 108.48p 107.89p 108.29p 610483
13/07/2018 108.29p 108.29p 107.69p 108.09p 479077
12/07/2018 107.69p 108.14p 107.29p 107.69p 781730
11/07/2018 107.89p 108.53p 107.89p 108.29p 1514788
10/07/2018 107.09p 107.94p 107.09p 107.89p 996004
09/07/2018 107.89p 107.89p 106.69p 107.69p 1614527
06/07/2018 106.89p 107.69p 106.69p 106.89p 7588503
05/07/2018 108.09p 108.48p 106.89p 107.09p 1980897
04/07/2018 108.29p 108.29p 107.69p 108.09p 897671
03/07/2018 109.68p 109.68p 108.01p 108.09p 1088277
02/07/2018 109.28p 109.68p 108.88p 109.08p 1570798
29/06/2018 108.48p 109.68p 108.48p 109.68p 683742
28/06/2018 109.48p 109.48p 108.09p 109.28p 1134262
27/06/2018 109.28p 110.35p 108.88p 110.28p 1319739
26/06/2018 109.28p 109.68p 108.88p 109.28p 917287
25/06/2018 110.48p 110.48p 109.28p 109.28p 622891
22/06/2018 110.28p 110.28p 109.38p 110.08p 517747
21/06/2018 110.08p 110.28p 109.48p 110.08p 1071356
20/06/2018 110.08p 110.27p 109.68p 109.68p 524802
19/06/2018 108.88p 109.88p 108.48p 109.68p 1772079
18/06/2018 109.48p 110.08p 107.89p 108.88p 1048105
15/06/2018 110.68p 110.68p 109.68p 109.68p 3285495
14/06/2018 109.28p 110.79p 109.28p 110.48p 1627037
13/06/2018 110.68p 110.68p 110.08p 110.48p 1551309
12/06/2018 110.28p 110.88p 109.68p 110.08p 1670165
11/06/2018 109.48p 110.37p 109.28p 110.08p 1109479
08/06/2018 108.88p 109.48p 108.29p 109.28p 2054820
07/06/2018 108.48p 109.08p 107.69p 108.48p 1356647
06/06/2018 107.69p 108.68p 107.45p 108.68p 1742597
05/06/2018 106.69p 107.69p 106.49p 107.69p 1286239
04/06/2018 105.89p 106.89p 105.69p 106.89p 1502061
01/06/2018 105.69p 105.89p 104.90p 105.89p 1087993
31/05/2018 105.29p 105.33p 104.90p 105.09p 1070916
30/05/2018 105.29p 105.29p 104.68p 105.29p 905691
29/05/2018 105.29p 105.29p 104.10p 104.70p 857989
25/05/2018 105.69p 105.69p 104.35p 104.50p 1043368
24/05/2018 104.90p 105.09p 104.19p 104.30p 1670587
23/05/2018 104.90p 105.09p 104.90p 105.09p 873089
22/05/2018 104.90p 105.29p 104.70p 104.90p 770987
21/05/2018 104.50p 105.09p 104.16p 104.50p 3736173
18/05/2018 104.90p 104.90p 104.22p 104.50p 820984
17/05/2018 105.69p 105.69p 104.70p 104.90p 1009994
16/05/2018 106.69p 107.49p 106.29p 106.69p 962952
15/05/2018 106.89p 107.29p 106.29p 106.49p 1141248
14/05/2018 106.09p 107.09p 106.07p 107.09p 993299
11/05/2018 106.29p 106.29p 105.89p 105.89p 996253
10/05/2018 106.29p 106.49p 105.69p 105.89p 1408790
09/05/2018 106.69p 106.69p 105.89p 106.09p 902326
08/05/2018 105.29p 106.09p 105.29p 105.49p 1568463
04/05/2018 106.09p 106.69p 105.69p 105.69p 983243
03/05/2018 105.49p 106.69p 105.49p 105.69p 1314116
02/05/2018 105.89p 106.29p 105.49p 106.29p 857609
01/05/2018 105.49p 106.03p 105.29p 105.69p 1375468
30/04/2018 106.49p 106.49p 105.33p 105.49p 1346124
27/04/2018 106.29p 106.29p 105.64p 105.89p 822015
26/04/2018 106.49p 106.57p 105.89p 106.29p 2192620
25/04/2018 106.49p 106.89p 106.09p 106.29p 713278
24/04/2018 106.89p 106.89p 106.05p 106.69p 1080097
23/04/2018 105.69p 106.89p 105.69p 106.29p 1097574
20/04/2018 106.49p 106.49p 105.49p 106.49p 692895
19/04/2018 105.69p 106.29p 105.69p 106.29p 797337
18/04/2018 106.89p 106.89p 105.29p 105.69p 1377238
17/04/2018 106.69p 106.78p 105.89p 106.29p 903845
16/04/2018 105.69p 106.49p 105.69p 106.49p 664526
13/04/2018 106.29p 106.49p 106.09p 106.49p 757112
12/04/2018 105.89p 106.75p 105.89p 106.29p 1086696
11/04/2018 106.49p 106.89p 106.35p 106.69p 1035031
10/04/2018 106.29p 106.49p 105.69p 106.49p 923703
09/04/2018 105.29p 106.29p 105.29p 105.89p 1297491
06/04/2018 106.49p 106.49p 105.89p 106.09p 589298
05/04/2018 105.89p 106.49p 105.49p 106.09p 792731
04/04/2018 105.29p 106.49p 105.29p 106.09p 978533
03/04/2018 106.49p 106.49p 105.69p 106.29p 1090866
29/03/2018 106.49p 106.49p 105.49p 105.89p 1001442
28/03/2018 105.09p 106.22p 105.09p 105.29p 1035308
27/03/2018 103.70p 105.49p 103.50p 105.09p 1484125
26/03/2018 103.10p 103.65p 102.90p 103.10p 696416
23/03/2018 104.30p 104.30p 102.90p 102.90p 876284
22/03/2018 104.50p 105.49p 103.70p 103.70p 1472944
21/03/2018 104.50p 105.69p 104.50p 105.09p 695343
20/03/2018 104.90p 105.49p 104.70p 105.49p 1274628
19/03/2018 105.09p 105.29p 104.70p 104.70p 546539
16/03/2018 104.50p 105.69p 104.50p 104.90p 1245873
15/03/2018 104.50p 105.29p 104.50p 105.09p 612627
14/03/2018 104.30p 105.21p 104.30p 104.70p 856805
13/03/2018 106.09p 106.09p 104.30p 104.70p 1042069
12/03/2018 106.09p 106.09p 104.50p 104.90p 1028958
09/03/2018 105.09p 105.54p 104.70p 104.70p 1058370
08/03/2018 105.69p 105.69p 104.10p 104.30p 1332980
07/03/2018 104.30p 105.29p 104.30p 104.70p 572517
06/03/2018 105.69p 105.69p 104.30p 104.70p 812470
05/03/2018 104.50p 106.09p 104.50p 105.49p 1355812
02/03/2018 106.09p 106.29p 104.30p 104.30p 1530289
01/03/2018 106.29p 106.69p 106.09p 106.09p 431371
28/02/2018 106.49p 106.69p 106.29p 106.29p 773904
27/02/2018 106.29p 106.69p 105.89p 106.49p 1041279
26/02/2018 104.70p 106.09p 104.59p 105.49p 1564298
23/02/2018 104.90p 105.69p 104.90p 105.09p 494376
22/02/2018 104.70p 105.29p 104.62p 105.09p 1640316
21/02/2018 104.70p 105.49p 104.65p 105.29p 1282541
20/02/2018 104.70p 105.69p 103.90p 104.90p 1146574
19/02/2018 103.50p 104.30p 103.23p 103.30p 1310031
16/02/2018 102.70p 103.50p 102.30p 103.30p 620713
15/02/2018 102.30p 103.10p 101.77p 101.90p 995272
14/02/2018 102.30p 103.70p 102.10p 103.30p 915646
13/02/2018 101.31p 101.90p 100.71p 101.90p 2117510
12/02/2018 101.70p 101.82p 100.46p 101.11p 2857212
09/02/2018 102.50p 102.80p 100.91p 101.11p 2446666
08/02/2018 103.90p 103.90p 102.50p 102.70p 2362018
07/02/2018 105.09p 105.09p 103.10p 103.10p 3780013
06/02/2018 104.50p 104.90p 103.70p 103.90p 1316298
05/02/2018 105.69p 106.29p 104.70p 104.70p 872036
02/02/2018 105.89p 106.49p 105.69p 106.29p 1031516
01/02/2018 106.49p 106.49p 105.89p 106.29p 648659
31/01/2018 105.29p 107.29p 105.29p 106.09p 1551942
30/01/2018 105.89p 106.29p 105.09p 105.29p 1589502
29/01/2018 106.29p 106.60p 105.69p 106.29p 926359
26/01/2018 105.49p 106.29p 105.09p 106.29p 945155
25/01/2018 106.89p 106.89p 105.49p 106.49p 2547386
24/01/2018 108.48p 108.62p 105.89p 106.29p 5364872
23/01/2018 108.48p 109.28p 108.29p 108.29p 743366
22/01/2018 107.89p 109.28p 107.89p 109.28p 584314
19/01/2018 107.49p 108.09p 107.49p 108.09p 486079
18/01/2018 108.48p 108.48p 107.69p 107.89p 1063543
17/01/2018 108.48p 108.88p 108.09p 108.68p 897268
16/01/2018 108.48p 108.48p 108.09p 108.48p 1041128
15/01/2018 107.89p 108.88p 107.89p 108.48p 931610
12/01/2018 108.29p 108.68p 108.09p 108.48p 660327
11/01/2018 108.88p 109.48p 107.89p 108.29p 615066
10/01/2018 109.48p 109.87p 109.08p 109.48p 1127145
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

*Close Price adjusted for both dividends and splits