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
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
30/06/2015 105.44p 106.19p 105.44p 105.94p 372100
29/06/2015 105.19p 106.03p 105.19p 105.44p 436013
26/06/2015 105.19p 106.44p 105.19p 105.69p 204989
25/06/2015 106.19p 106.19p 105.82p 105.94p 694932
24/06/2015 107.19p 107.19p 105.44p 105.44p 628246
23/06/2015 107.19p 107.19p 105.94p 105.94p 321284
22/06/2015 107.19p 107.19p 106.19p 106.19p 276929
19/06/2015 106.94p 106.94p 106.19p 106.19p 639591
18/06/2015 106.19p 107.44p 106.19p 107.44p 289807
17/06/2015 107.19p 107.19p 106.19p 106.44p 192410
16/06/2015 106.19p 106.94p 106.19p 106.69p 276677
15/06/2015 106.19p 107.19p 106.19p 106.19p 284354
12/06/2015 107.44p 107.44p 106.44p 106.94p 208609
11/06/2015 106.94p 107.44p 106.44p 107.19p 342546
10/06/2015 107.19p 107.19p 106.38p 106.94p 144826
09/06/2015 107.44p 107.44p 106.44p 106.69p 281829
08/06/2015 106.94p 107.44p 106.44p 107.44p 290081
05/06/2015 108.19p 108.19p 106.69p 106.94p 285198
04/06/2015 107.69p 108.63p 107.69p 108.44p 629203
03/06/2015 107.69p 108.68p 107.69p 108.44p 420004
02/06/2015 107.69p 108.68p 107.69p 107.94p 290423
01/06/2015 107.94p 108.68p 107.44p 107.94p 332074
29/05/2015 106.94p 108.19p 106.94p 107.94p 244704
28/05/2015 106.69p 107.94p 106.69p 107.94p 501044
27/05/2015 106.69p 107.69p 106.69p 107.44p 435218
26/05/2015 106.94p 107.66p 106.94p 107.19p 582521
22/05/2015 107.69p 107.69p 106.44p 106.94p 464623
21/05/2015 106.44p 107.69p 106.44p 107.19p 357321
20/05/2015 107.69p 107.69p 107.19p 107.19p 358503
19/05/2015 106.94p 107.69p 106.94p 107.69p 368554
18/05/2015 107.19p 107.44p 106.19p 107.19p 386300
15/05/2015 106.94p 107.19p 105.94p 106.69p 404478
14/05/2015 106.94p 106.94p 106.19p 106.44p 226169
13/05/2015 106.19p 106.94p 106.19p 106.94p 434723
12/05/2015 107.19p 107.19p 106.44p 106.69p 589763
11/05/2015 107.19p 107.25p 106.69p 107.19p 295500
08/05/2015 106.94p 107.44p 106.69p 106.94p 450265
07/05/2015 106.19p 106.94p 106.19p 106.44p 417580
06/05/2015 106.44p 106.94p 106.44p 106.94p 771777
05/05/2015 106.19p 107.19p 105.87p 106.44p 1248564
01/05/2015 104.70p 106.19p 104.70p 106.19p 722947
30/04/2015 105.94p 105.94p 104.95p 105.44p 494645
29/04/2015 105.94p 105.94p 104.95p 105.44p 463281
28/04/2015 105.44p 105.94p 105.44p 105.69p 634707
27/04/2015 105.44p 105.69p 104.95p 105.19p 440164
24/04/2015 104.70p 105.44p 104.70p 105.19p 557560
23/04/2015 104.45p 105.44p 104.45p 105.44p 480734
22/04/2015 105.19p 105.69p 104.56p 105.19p 400702
21/04/2015 105.19p 105.19p 104.70p 104.95p 339706
20/04/2015 104.70p 105.19p 103.95p 104.95p 577014
17/04/2015 104.70p 104.70p 104.20p 104.20p 703773
16/04/2015 104.20p 104.70p 104.04p 104.45p 840691
15/04/2015 103.70p 104.20p 103.70p 103.70p 858021
14/04/2015 103.95p 104.20p 103.45p 103.95p 291591
13/04/2015 104.20p 104.20p 103.67p 103.95p 392671
10/04/2015 103.95p 104.20p 103.34p 103.70p 1120201
09/04/2015 104.20p 104.20p 103.20p 103.20p 2365868
08/04/2015 103.70p 104.20p 103.20p 103.95p 622605
07/04/2015 103.45p 104.20p 102.95p 103.45p 755062
02/04/2015 102.70p 103.45p 102.70p 103.20p 612380
01/04/2015 102.70p 103.45p 102.70p 103.20p 528866
31/03/2015 102.45p 103.20p 102.45p 102.95p 2080188
30/03/2015 103.20p 103.20p 102.20p 102.70p 484040
27/03/2015 102.20p 102.95p 101.70p 102.70p 1018886
26/03/2015 102.20p 102.49p 101.95p 102.45p 353092
25/03/2015 102.70p 102.70p 101.95p 102.20p 328968
24/03/2015 103.20p 103.20p 102.26p 102.70p 516436
23/03/2015 102.95p 103.20p 102.58p 102.70p 299530
20/03/2015 102.70p 102.95p 102.20p 102.95p 182646
19/03/2015 102.70p 102.70p 102.20p 102.45p 736532
18/03/2015 102.70p 102.70p 101.95p 102.70p 402453
17/03/2015 101.95p 102.70p 101.95p 102.70p 489947
16/03/2015 101.95p 102.45p 101.95p 102.20p 207775
13/03/2015 102.20p 102.70p 102.20p 102.45p 257018
12/03/2015 101.95p 102.70p 101.95p 102.45p 497562
11/03/2015 101.95p 102.70p 101.95p 102.70p 675192
10/03/2015 102.20p 102.60p 101.95p 102.45p 311553
09/03/2015 102.20p 102.87p 101.95p 102.70p 373642
06/03/2015 102.20p 102.70p 101.73p 102.20p 559268
05/03/2015 101.70p 102.20p 101.70p 102.20p 220368
04/03/2015 102.20p 102.20p 101.97p 102.20p 293190
03/03/2015 102.45p 102.45p 101.95p 102.20p 414841
02/03/2015 101.95p 102.25p 101.70p 101.95p 523099
27/02/2015 102.20p 102.20p 101.46p 101.95p 560071
26/02/2015 101.95p 101.95p 101.46p 101.46p 476820
25/02/2015 101.70p 104.78p 101.36p 101.70p 638488
24/02/2015 101.21p 101.70p 100.71p 101.70p 520262
23/02/2015 99.71p 101.21p 99.71p 101.21p 228668
20/02/2015 100.71p 100.71p 99.96p 100.21p 341740
19/02/2015 100.71p 100.71p 99.96p 100.46p 342347
18/02/2015 102.95p 102.95p 101.95p 102.70p 368334
17/02/2015 101.70p 102.70p 101.70p 101.95p 470892
16/02/2015 101.70p 102.70p 101.70p 102.70p 351198
13/02/2015 102.70p 102.70p 101.70p 102.45p 372919
12/02/2015 101.70p 102.70p 101.46p 101.70p 730228
11/02/2015 102.45p 102.45p 101.46p 101.95p 399487
10/02/2015 101.70p 102.70p 101.56p 101.70p 289837
09/02/2015 102.95p 102.95p 101.70p 102.20p 298054
06/02/2015 102.95p 102.95p 102.20p 102.45p 149373
05/02/2015 102.20p 102.45p 102.20p 102.20p 382778
04/02/2015 103.70p 103.70p 102.45p 102.45p 71672
03/02/2015 102.95p 103.45p 102.20p 102.20p 277380
02/02/2015 102.70p 103.70p 102.70p 103.70p 192608
30/01/2015 103.20p 103.70p 102.95p 103.70p 302888
29/01/2015 102.70p 103.45p 102.40p 102.95p 429975
28/01/2015 100.21p 102.70p 100.21p 102.20p 344388
27/01/2015 99.71p 101.21p 99.16p 100.96p 677298
26/01/2015 101.21p 101.21p 98.71p 98.71p 1025749
23/01/2015 100.96p 101.68p 100.46p 101.21p 513949
22/01/2015 101.95p 101.95p 100.96p 100.96p 429227
21/01/2015 101.95p 101.95p 101.52p 101.70p 824959
20/01/2015 101.70p 101.95p 101.08p 101.70p 588276
19/01/2015 101.95p 101.95p 100.96p 100.96p 397720
16/01/2015 102.20p 102.20p 101.46p 101.46p 151603
15/01/2015 101.70p 102.45p 101.21p 101.70p 368675
14/01/2015 103.45p 103.45p 101.95p 101.95p 518528
13/01/2015 103.20p 103.20p 102.70p 102.95p 258693
12/01/2015 102.70p 103.20p 102.70p 103.20p 57068
09/01/2015 103.45p 103.45p 102.70p 102.70p 198077
08/01/2015 102.70p 103.26p 102.70p 102.95p 354094
07/01/2015 102.70p 103.20p 102.70p 102.70p 245644
06/01/2015 103.45p 103.45p 102.95p 103.45p 246029
05/01/2015 102.70p 103.76p 102.70p 103.45p 193957
02/01/2015 102.70p 103.70p 102.70p 103.20p 127795
31/12/2014 102.70p 103.70p 102.70p 103.70p 773
30/12/2014 103.20p 103.70p 102.70p 103.70p 407009
29/12/2014 102.95p 103.20p 102.40p 103.20p 291235
24/12/2014 102.95p 102.95p 102.58p 102.95p 55528
23/12/2014 102.95p 102.95p 101.89p 102.20p 194294
22/12/2014 101.70p 102.95p 101.70p 101.95p 407106
19/12/2014 101.70p 103.20p 101.35p 103.20p 1289508
18/12/2014 99.46p 101.46p 99.46p 101.21p 2042248
17/12/2014 100.21p 100.21p 99.46p 99.71p 898432
16/12/2014 100.71p 101.21p 99.45p 99.46p 2307853
15/12/2014 102.20p 102.45p 100.46p 100.46p 1311126
12/12/2014 102.95p 102.95p 102.20p 102.20p 610314
11/12/2014 102.95p 103.45p 102.95p 102.95p 155499
10/12/2014 103.70p 103.70p 102.95p 102.95p 106512
09/12/2014 102.95p 103.49p 102.95p 102.95p 140218
08/12/2014 103.70p 103.70p 102.95p 103.45p 243170
05/12/2014 103.70p 103.70p 102.95p 103.20p 609157
04/12/2014 103.20p 103.45p 102.95p 102.95p 41167
03/12/2014 103.20p 103.50p 102.70p 102.95p 1011362
02/12/2014 103.20p 103.45p 102.70p 103.20p 1293601
01/12/2014 104.45p 104.45p 103.20p 103.70p 704264
28/11/2014 104.20p 104.20p 103.45p 103.45p 112194
27/11/2014 104.45p 104.45p 103.45p 103.70p 941907
26/11/2014 104.70p 104.70p 103.70p 104.20p 996777
25/11/2014 104.95p 104.95p 104.20p 104.20p 330852
24/11/2014 104.70p 104.70p 104.20p 104.45p 958829
21/11/2014 104.45p 104.70p 104.20p 104.70p 305843

*Close Price adjusted for both dividends and splits