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
13/04/2016 103.70p 103.70p 101.90p 102.70p 585477
12/04/2016 103.30p 103.30p 102.35p 103.20p 426913
11/04/2016 104.70p 104.70p 102.55p 103.20p 521965
08/04/2016 102.90p 104.70p 102.90p 103.50p 508845
07/04/2016 104.70p 104.70p 103.90p 104.30p 405438
06/04/2016 102.70p 104.70p 102.70p 104.70p 817904
05/04/2016 103.70p 104.70p 103.00p 104.50p 820156
04/04/2016 100.71p 103.70p 100.71p 103.70p 861122
01/04/2016 101.51p 102.70p 100.71p 102.70p 649451
31/03/2016 101.60p 102.60p 100.62p 101.70p 455979
30/03/2016 99.81p 101.70p 99.41p 101.70p 1138054
29/03/2016 99.81p 99.81p 98.86p 99.81p 967877
24/03/2016 99.21p 100.01p 99.11p 99.71p 880174
23/03/2016 99.41p 101.21p 99.41p 100.01p 419158
22/03/2016 101.21p 101.21p 100.11p 100.81p 431005
21/03/2016 100.71p 101.01p 99.61p 100.91p 536144
18/03/2016 99.31p 100.01p 99.21p 99.61p 1080849
17/03/2016 101.01p 101.01p 99.61p 100.31p 425298
16/03/2016 101.11p 101.11p 99.61p 100.21p 480074
15/03/2016 100.71p 100.71p 99.41p 100.21p 785631
14/03/2016 101.01p 101.01p 99.64p 100.21p 461550
11/03/2016 100.11p 100.41p 99.56p 99.71p 1124708
10/03/2016 100.31p 101.00p 99.71p 99.91p 747164
09/03/2016 100.21p 100.31p 99.41p 100.21p 599203
08/03/2016 99.91p 100.31p 99.21p 100.21p 355271
07/03/2016 100.71p 100.71p 99.26p 100.21p 512242
04/03/2016 100.71p 100.71p 99.41p 100.31p 557922
03/03/2016 97.97p 100.71p 97.97p 100.71p 603539
02/03/2016 97.47p 99.36p 97.47p 99.11p 476754
01/03/2016 99.16p 99.16p 98.16p 99.16p 258857
29/02/2016 98.76p 99.36p 98.07p 98.91p 543240
26/02/2016 98.71p 99.66p 97.67p 99.56p 687833
25/02/2016 96.67p 98.61p 96.22p 98.16p 777801
24/02/2016 95.92p 96.72p 95.92p 96.22p 453942
23/02/2016 96.42p 96.67p 95.62p 96.67p 548251
22/02/2016 95.22p 96.33p 95.22p 95.92p 826100
19/02/2016 95.67p 96.42p 94.98p 96.42p 862963
18/02/2016 95.62p 95.62p 94.43p 94.53p 723745
17/02/2016 96.72p 97.82p 96.72p 96.62p 334344
16/02/2016 96.47p 97.57p 96.22p 96.62p 578190
15/02/2016 97.72p 97.72p 96.27p 96.27p 604055
12/02/2016 97.12p 97.67p 96.57p 96.77p 599980
11/02/2016 98.51p 98.51p 96.82p 96.82p 588194
10/02/2016 97.12p 98.36p 97.12p 97.92p 566373
09/02/2016 97.47p 98.56p 97.12p 97.72p 857689
08/02/2016 97.72p 98.66p 97.72p 97.92p 661218
05/02/2016 97.72p 98.66p 97.67p 98.12p 400477
04/02/2016 99.71p 99.71p 97.62p 97.72p 404500
03/02/2016 99.01p 99.30p 98.21p 98.31p 672942
02/02/2016 99.31p 99.71p 98.61p 98.81p 490827
01/02/2016 99.11p 99.51p 98.91p 99.31p 447949
29/01/2016 99.11p 99.11p 98.07p 98.91p 505133
28/01/2016 99.31p 99.31p 97.87p 98.81p 798201
27/01/2016 99.31p 99.31p 98.16p 99.06p 283306
26/01/2016 98.02p 98.91p 98.02p 98.46p 212067
25/01/2016 98.46p 99.37p 98.31p 98.66p 669864
22/01/2016 98.91p 99.36p 98.30p 98.96p 310955
21/01/2016 97.02p 98.81p 97.02p 98.26p 955161
20/01/2016 100.61p 100.61p 97.00p 97.02p 868893
19/01/2016 99.31p 100.81p 99.31p 100.01p 587892
18/01/2016 101.70p 101.70p 99.41p 99.81p 1275903
15/01/2016 101.70p 102.20p 101.11p 101.11p 485511
14/01/2016 102.30p 102.30p 101.70p 102.20p 646503
13/01/2016 101.70p 102.30p 101.60p 102.20p 312903
12/01/2016 102.50p 102.90p 101.60p 102.50p 611857
11/01/2016 100.91p 102.50p 100.91p 102.40p 819861
08/01/2016 101.21p 102.40p 101.21p 101.80p 276958
07/01/2016 101.41p 102.40p 101.41p 102.20p 411986
06/01/2016 102.50p 102.50p 101.70p 102.20p 539850
05/01/2016 102.50p 102.50p 101.41p 102.40p 589444
04/01/2016 102.70p 102.70p 101.51p 102.20p 419749
31/12/2015 101.31p 102.60p 101.31p 102.00p 54993
30/12/2015 102.10p 102.70p 101.70p 102.70p 597728
29/12/2015 99.91p 102.10p 99.91p 102.10p 576180
24/12/2015 100.61p 100.91p 100.11p 100.91p 275082
23/12/2015 99.61p 100.71p 99.28p 100.61p 861963
22/12/2015 99.21p 99.61p 98.71p 99.51p 448632
21/12/2015 98.41p 99.21p 97.77p 99.16p 1228346
18/12/2015 96.72p 98.46p 96.72p 98.46p 9220387
17/12/2015 97.22p 97.72p 96.33p 97.22p 677180
16/12/2015 96.97p 96.97p 95.97p 96.47p 933850
15/12/2015 96.47p 96.72p 95.97p 95.97p 672380
14/12/2015 96.22p 97.22p 96.22p 96.22p 617773
11/12/2015 96.47p 96.72p 93.53p 96.22p 479938
10/12/2015 96.47p 97.21p 96.47p 96.47p 389470
09/12/2015 96.97p 97.47p 96.47p 96.72p 575269
08/12/2015 97.22p 98.21p 96.72p 96.72p 841235
07/12/2015 97.72p 98.21p 97.22p 97.47p 903256
04/12/2015 98.71p 98.71p 97.47p 98.21p 1492206
03/12/2015 99.21p 99.21p 97.97p 98.71p 1862829
02/12/2015 99.21p 99.21p 98.96p 98.96p 527086
01/12/2015 99.71p 99.71p 98.96p 99.21p 296800
30/11/2015 99.46p 99.46p 98.96p 99.21p 298751
27/11/2015 100.21p 100.21p 98.96p 98.96p 1021558
26/11/2015 99.46p 99.84p 99.21p 99.46p 885733
25/11/2015 99.96p 99.96p 99.21p 99.71p 529186
24/11/2015 99.96p 99.96p 98.71p 98.71p 1507602
23/11/2015 99.21p 100.21p 99.21p 99.46p 676425
20/11/2015 99.21p 99.96p 99.21p 99.71p 727849
19/11/2015 99.46p 100.21p 99.46p 99.46p 631399
18/11/2015 100.21p 100.21p 99.46p 99.71p 488177
17/11/2015 99.96p 99.96p 99.31p 99.46p 883094
16/11/2015 99.71p 100.21p 99.21p 99.46p 491889
13/11/2015 99.71p 100.21p 99.71p 99.71p 244462
12/11/2015 100.21p 100.21p 99.46p 99.96p 210083
11/11/2015 100.21p 100.21p 99.21p 99.71p 497056
10/11/2015 99.96p 99.96p 99.21p 99.21p 264443
09/11/2015 99.21p 99.71p 99.21p 99.21p 345683
06/11/2015 99.21p 99.96p 99.21p 99.46p 100745
05/11/2015 100.21p 100.21p 99.21p 99.71p 104444
04/11/2015 100.21p 100.21p 99.21p 99.71p 200841
03/11/2015 100.21p 100.21p 99.21p 99.71p 887034
02/11/2015 100.21p 100.21p 99.46p 99.71p 284937
30/10/2015 100.21p 100.21p 99.46p 99.96p 379082
29/10/2015 100.21p 100.21p 99.71p 100.21p 380398
28/10/2015 100.21p 100.21p 99.46p 99.96p 209105
27/10/2015 100.71p 100.71p 99.21p 99.96p 1209808
26/10/2015 100.21p 101.46p 99.81p 100.46p 443575
23/10/2015 100.71p 100.71p 99.89p 100.46p 276531
22/10/2015 99.96p 100.71p 99.96p 100.46p 252748
21/10/2015 100.71p 100.71p 99.96p 99.96p 252191
20/10/2015 99.71p 100.71p 99.71p 100.46p 301027
19/10/2015 101.21p 101.21p 99.71p 100.21p 342040
16/10/2015 100.46p 100.96p 100.21p 100.46p 694308
15/10/2015 100.21p 101.21p 100.21p 100.46p 313181
14/10/2015 101.70p 101.70p 100.71p 100.71p 696417
13/10/2015 100.71p 101.21p 100.71p 100.71p 217376
12/10/2015 101.70p 101.70p 100.96p 101.21p 338507
09/10/2015 101.46p 101.46p 100.96p 101.21p 523158
08/10/2015 101.70p 101.70p 100.71p 101.21p 483891
07/10/2015 101.70p 101.70p 100.71p 101.21p 369668
06/10/2015 101.70p 101.70p 101.21p 101.46p 361478
05/10/2015 100.96p 101.95p 100.96p 101.95p 351121
02/10/2015 101.46p 101.67p 100.96p 101.46p 219099
01/10/2015 101.70p 101.70p 100.82p 101.46p 208455
30/09/2015 101.70p 101.70p 100.96p 101.46p 256595
29/09/2015 100.71p 101.70p 100.71p 101.46p 1597002
28/09/2015 101.95p 101.95p 100.96p 101.21p 241954
25/09/2015 101.70p 101.95p 101.46p 101.70p 299301
24/09/2015 101.21p 101.70p 101.21p 101.21p 315509
23/09/2015 101.21p 101.70p 101.21p 101.46p 180010
22/09/2015 101.46p 102.20p 100.96p 101.95p 682086
21/09/2015 101.21p 101.46p 100.71p 101.46p 196584
18/09/2015 101.21p 101.46p 100.46p 101.46p 617389
17/09/2015 100.96p 101.21p 100.21p 100.96p 572083
16/09/2015 99.71p 101.21p 99.71p 100.96p 2180052
15/09/2015 99.71p 100.45p 99.71p 99.71p 943394
14/09/2015 99.46p 100.16p 99.46p 99.96p 120913
11/09/2015 100.21p 100.21p 99.46p 99.71p 129682
10/09/2015 100.21p 100.21p 99.46p 99.46p 377363
09/09/2015 100.21p 100.21p 99.21p 99.71p 304887
08/09/2015 100.21p 100.21p 99.21p 99.96p 476550
07/09/2015 99.46p 99.96p 99.21p 99.21p 181904
04/09/2015 99.46p 99.98p 99.21p 99.46p 422880
03/09/2015 100.46p 100.46p 99.46p 99.46p 409506
02/09/2015 100.21p 100.21p 99.46p 99.71p 407268
01/09/2015 99.71p 99.96p 99.24p 99.46p 233075
28/08/2015 99.21p 99.95p 99.21p 99.71p 144843
27/08/2015 99.46p 99.96p 99.21p 99.96p 404366
26/08/2015 99.71p 99.90p 99.21p 99.71p 350365
25/08/2015 100.71p 100.71p 99.71p 99.96p 958556
24/08/2015 101.46p 101.58p 99.86p 100.21p 902205
21/08/2015 102.20p 102.20p 101.46p 101.70p 480860
20/08/2015 101.70p 102.70p 101.46p 101.46p 411448
19/08/2015 104.45p 105.19p 104.45p 104.95p 307970
18/08/2015 104.95p 105.19p 104.45p 104.70p 265014
17/08/2015 103.70p 105.19p 103.70p 104.70p 407652
14/08/2015 103.70p 104.70p 103.45p 104.20p 663849
13/08/2015 102.95p 103.90p 102.95p 103.70p 820424
12/08/2015 104.20p 104.20p 103.26p 103.70p 652484
11/08/2015 103.95p 105.13p 103.95p 104.45p 378373
10/08/2015 103.20p 104.70p 103.20p 104.20p 577580
07/08/2015 103.70p 104.20p 103.45p 104.20p 226265
06/08/2015 103.70p 103.70p 103.20p 103.70p 433460
05/08/2015 103.45p 103.70p 103.20p 103.45p 1221855
04/08/2015 103.70p 103.70p 103.20p 103.45p 579735
03/08/2015 102.70p 103.70p 102.70p 103.45p 560339
31/07/2015 103.45p 103.65p 102.70p 103.45p 617800
30/07/2015 102.70p 103.45p 102.70p 103.20p 945889
29/07/2015 102.70p 103.45p 102.70p 102.95p 1130440
28/07/2015 102.70p 103.70p 102.20p 102.20p 2291760
27/07/2015 102.95p 103.70p 102.64p 103.20p 1062679
24/07/2015 102.70p 102.95p 102.27p 102.70p 850172
23/07/2015 102.70p 103.45p 101.95p 102.70p 1630055
22/07/2015 101.95p 102.20p 101.21p 101.95p 2239590
21/07/2015 102.45p 102.45p 100.71p 101.46p 614913
20/07/2015 102.20p 102.20p 101.21p 101.95p 671211
17/07/2015 102.20p 102.20p 100.71p 100.96p 446435
16/07/2015 101.46p 101.46p 100.71p 100.96p 710709
15/07/2015 101.70p 101.70p 100.48p 100.71p 1629620
14/07/2015 101.70p 101.70p 100.46p 100.71p 2260383
13/07/2015 102.45p 102.45p 100.71p 101.21p 842445
10/07/2015 102.20p 102.20p 101.00p 101.21p 409619
09/07/2015 102.70p 103.45p 100.96p 101.46p 895686
08/07/2015 106.19p 106.19p 104.70p 104.70p 385330
07/07/2015 105.44p 106.44p 105.44p 105.69p 597063
06/07/2015 106.69p 106.69p 105.69p 105.69p 119289
03/07/2015 106.69p 106.69p 105.44p 105.94p 207258
02/07/2015 105.94p 106.44p 105.69p 105.94p 159570
01/07/2015 105.44p 106.21p 105.44p 105.69p 444741

*Close Price adjusted for both dividends and splits