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
25/04/2023 124.80p 126.40p 124.40p 125.60p 2096915
24/04/2023 125.60p 126.00p 124.40p 125.00p 2740511
21/04/2023 127.00p 127.00p 125.40p 125.40p 2960658
20/04/2023 126.40p 127.00p 126.00p 126.20p 2417306
19/04/2023 127.00p 127.00p 126.00p 126.60p 2670598
18/04/2023 127.40p 127.40p 126.00p 126.60p 2818994
17/04/2023 128.80p 129.00p 126.80p 127.60p 3472726
14/04/2023 128.60p 129.80p 128.00p 128.00p 3383021
13/04/2023 128.60p 130.00p 128.40p 128.40p 6339974
12/04/2023 128.80p 129.80p 128.60p 129.40p 3593573
11/04/2023 129.00p 130.00p 128.40p 128.40p 4550651
06/04/2023 127.80p 129.40p 127.60p 129.00p 5768528
05/04/2023 127.20p 128.40p 126.20p 128.20p 4379361
04/04/2023 124.00p 127.40p 124.00p 126.60p 3281886
03/04/2023 125.80p 125.80p 123.00p 124.80p 2801247
31/03/2023 124.80p 125.20p 123.95p 124.80p 5007535
30/03/2023 123.40p 125.60p 122.40p 124.40p 4213422
29/03/2023 125.00p 125.80p 122.20p 122.80p 4368057
28/03/2023 125.60p 126.78p 124.11p 125.00p 2490871
27/03/2023 124.40p 126.20p 124.00p 126.00p 3301185
24/03/2023 124.40p 125.60p 123.60p 123.60p 4415118
23/03/2023 126.20p 127.20p 124.58p 124.80p 2904467
22/03/2023 126.60p 126.84p 125.80p 126.40p 3031154
21/03/2023 127.60p 129.20p 126.80p 126.80p 9781459
20/03/2023 126.00p 128.40p 123.40p 127.20p 3663355
17/03/2023 124.20p 126.80p 122.24p 125.80p 9870451
16/03/2023 121.60p 125.00p 121.40p 124.60p 6124943
15/03/2023 121.20p 122.40p 118.60p 121.60p 6939323
14/03/2023 119.60p 121.80p 119.20p 121.40p 3210611
13/03/2023 121.60p 122.80p 118.20p 119.80p 4565304
10/03/2023 122.00p 123.00p 121.00p 121.40p 3367650
09/03/2023 123.00p 123.40p 121.60p 122.60p 2925888
08/03/2023 123.20p 124.00p 122.63p 123.00p 2532432
07/03/2023 123.80p 124.53p 122.57p 123.40p 3689231
06/03/2023 124.60p 124.80p 123.00p 123.40p 2920000
03/03/2023 123.80p 124.80p 123.00p 123.80p 4290860
02/03/2023 123.00p 124.80p 122.80p 123.60p 4145187
01/03/2023 124.60p 125.00p 122.20p 123.00p 5118773
28/02/2023 124.80p 125.20p 123.60p 124.40p 4644205
27/02/2023 124.60p 126.00p 124.60p 125.00p 2938693
24/02/2023 125.60p 127.40p 124.60p 124.60p 4401549
23/02/2023 129.60p 130.40p 124.80p 124.80p 6111236
22/02/2023 130.20p 130.67p 129.00p 129.00p 5077411
21/02/2023 129.00p 130.60p 129.00p 130.00p 2847871
20/02/2023 130.20p 130.20p 128.60p 129.00p 2608239
17/02/2023 130.00p 130.36p 128.80p 128.80p 4817673
16/02/2023 132.00p 132.80p 129.20p 130.00p 2513825
15/02/2023 131.20p 131.60p 130.33p 131.60p 2503284
14/02/2023 133.00p 133.20p 130.00p 130.00p 3339950
13/02/2023 130.80p 133.00p 130.80p 132.80p 2469667
10/02/2023 130.20p 131.80p 130.00p 131.20p 2320197
09/02/2023 130.40p 131.40p 129.40p 130.60p 2814503
08/02/2023 130.80p 133.40p 130.08p 131.40p 3456553
07/02/2023 132.00p 132.20p 130.00p 130.40p 2236386
06/02/2023 133.20p 133.20p 131.00p 131.00p 3443411
03/02/2023 131.60p 133.60p 131.00p 133.00p 1796795
02/02/2023 130.20p 132.00p 129.60p 131.80p 4520133
01/02/2023 130.20p 130.60p 129.60p 129.60p 1713297
31/01/2023 129.40p 130.60p 129.20p 130.20p 4743779
30/01/2023 130.60p 131.33p 128.80p 129.60p 3473716
27/01/2023 130.60p 131.40p 130.40p 131.40p 2853810
26/01/2023 131.20p 132.00p 130.60p 130.60p 4564559
25/01/2023 130.80p 132.66p 130.20p 131.20p 3245950
24/01/2023 128.80p 130.60p 128.60p 130.60p 3657380
23/01/2023 130.20p 131.60p 128.40p 129.00p 3546033
20/01/2023 128.80p 130.40p 128.80p 130.00p 6118756
19/01/2023 129.20p 129.80p 128.60p 128.80p 3560575
18/01/2023 130.60p 130.80p 129.00p 129.20p 2499704
17/01/2023 130.20p 132.00p 129.80p 130.00p 4828451
16/01/2023 130.60p 132.40p 130.20p 130.40p 2219982
13/01/2023 130.60p 130.80p 129.78p 130.20p 2349404
12/01/2023 129.40p 130.77p 128.98p 130.20p 4586057
11/01/2023 131.40p 133.80p 128.80p 129.00p 3680624
10/01/2023 129.00p 131.60p 128.20p 131.00p 2673198
09/01/2023 132.00p 132.80p 129.00p 129.00p 2835676
06/01/2023 132.40p 132.80p 132.00p 132.40p 1420121
05/01/2023 132.60p 133.52p 131.60p 132.40p 5674401
04/01/2023 131.60p 133.60p 131.60p 133.40p 3625088
03/01/2023 130.40p 133.00p 130.30p 132.00p 2234543
30/12/2022 132.00p 133.00p 130.00p 130.00p 997674
29/12/2022 131.20p 132.20p 130.20p 131.80p 1740750
28/12/2022 130.80p 132.00p 130.60p 131.40p 1588766
23/12/2022 130.20p 131.20p 130.00p 131.20p 635548
22/12/2022 129.80p 130.60p 128.95p 130.20p 3081055
21/12/2022 128.00p 129.80p 128.00p 129.40p 6899385
20/12/2022 127.60p 128.55p 126.40p 128.00p 2131636
19/12/2022 127.20p 128.80p 127.00p 128.40p 2420616
16/12/2022 129.20p 130.00p 127.00p 127.60p 6241026
15/12/2022 129.20p 130.00p 128.20p 129.60p 2121068
14/12/2022 131.00p 132.00p 129.20p 129.40p 2961444
13/12/2022 130.60p 132.00p 129.60p 131.00p 4467597
12/12/2022 129.60p 130.60p 128.20p 130.40p 2180661
09/12/2022 130.80p 130.80p 127.13p 128.20p 4836499
08/12/2022 129.80p 131.42p 128.00p 128.00p 2815915
07/12/2022 132.00p 132.00p 129.94p 130.40p 2870093
06/12/2022 131.20p 132.00p 130.40p 130.80p 2747123
05/12/2022 132.20p 132.20p 130.80p 131.00p 1599381
02/12/2022 132.20p 132.40p 130.40p 131.00p 3011714
01/12/2022 129.00p 132.20p 129.00p 132.20p 5519075
30/11/2022 131.80p 132.40p 127.80p 128.60p 4139679
29/11/2022 131.80p 133.20p 131.00p 131.20p 3053886
28/11/2022 131.00p 132.40p 130.40p 131.80p 2607888
25/11/2022 131.00p 131.20p 130.40p 130.80p 3406945
24/11/2022 131.00p 131.60p 130.40p 130.80p 4336465
23/11/2022 131.40p 132.00p 130.20p 130.80p 4439069
22/11/2022 133.40p 133.40p 130.80p 131.00p 2923366
21/11/2022 132.80p 134.20p 132.00p 133.00p 3651558
18/11/2022 132.20p 133.60p 131.00p 132.60p 6471234
17/11/2022 131.40p 132.88p 129.40p 131.80p 7194699
16/11/2022 135.20p 135.80p 132.00p 132.80p 2690713
15/11/2022 137.40p 137.60p 134.60p 134.80p 5166428
14/11/2022 137.40p 137.60p 135.80p 137.40p 3430267
11/11/2022 138.00p 139.20p 136.00p 136.60p 7437006
10/11/2022 132.40p 138.00p 131.40p 138.00p 3891915
09/11/2022 133.20p 133.80p 130.96p 131.40p 2994400
08/11/2022 131.20p 133.80p 131.20p 132.60p 5903990
07/11/2022 132.40p 133.80p 131.20p 132.40p 2429821
04/11/2022 135.00p 135.00p 131.40p 132.20p 3126383
03/11/2022 133.60p 134.40p 130.60p 133.40p 4619367
02/11/2022 131.40p 133.60p 130.60p 132.80p 3277960
01/11/2022 131.00p 132.80p 130.40p 131.20p 2709752
31/10/2022 131.00p 131.60p 127.77p 130.20p 2659050
28/10/2022 131.00p 132.40p 128.20p 131.40p 2730819
27/10/2022 134.20p 135.00p 131.15p 132.00p 2616753
26/10/2022 131.40p 135.63p 131.40p 135.00p 4124459
25/10/2022 128.00p 134.34p 128.00p 132.20p 2787239
24/10/2022 127.40p 130.60p 126.40p 128.60p 5289315
21/10/2022 125.80p 128.00p 125.20p 127.40p 7671518
20/10/2022 123.00p 127.60p 122.20p 126.20p 4029696
19/10/2022 124.20p 124.80p 121.40p 123.00p 2930787
18/10/2022 125.60p 126.60p 122.60p 123.80p 3904951
17/10/2022 123.60p 128.40p 122.40p 125.00p 7049990
14/10/2022 123.20p 125.39p 121.80p 122.20p 5194546
13/10/2022 118.00p 125.00p 118.00p 121.00p 4683694
12/10/2022 117.40p 120.80p 112.60p 119.20p 8048963
11/10/2022 120.00p 121.00p 117.49p 118.20p 4981306
10/10/2022 127.00p 127.30p 119.30p 120.40p 10317290
07/10/2022 127.80p 130.00p 127.60p 128.20p 4844271
06/10/2022 126.20p 129.00p 125.40p 128.20p 7396211
05/10/2022 128.60p 128.80p 125.80p 126.00p 7842490
04/10/2022 127.80p 129.20p 127.20p 128.20p 4668646
03/10/2022 126.20p 128.69p 125.00p 127.40p 6674982
30/09/2022 127.00p 129.80p 125.00p 127.00p 6104321
29/09/2022 127.20p 137.20p 126.40p 126.80p 7214337
28/09/2022 129.20p 129.40p 120.60p 129.00p 15739641
27/09/2022 137.40p 138.20p 128.60p 128.60p 9792669
26/09/2022 143.20p 143.40p 135.80p 137.00p 10179510
23/09/2022 146.40p 146.60p 142.00p 142.00p 3620683
22/09/2022 146.60p 148.20p 146.00p 146.40p 3363309
21/09/2022 146.40p 147.80p 146.00p 147.40p 3025212
20/09/2022 145.20p 146.80p 144.80p 146.40p 4975472
16/09/2022 144.80p 146.20p 144.40p 145.20p 9155809
15/09/2022 144.60p 145.40p 144.60p 145.00p 3673221
14/09/2022 144.60p 145.40p 144.00p 144.60p 5434730
13/09/2022 143.00p 145.20p 143.00p 145.00p 4325474
12/09/2022 142.40p 144.00p 142.40p 144.00p 6027197
09/09/2022 143.00p 143.20p 142.40p 142.60p 2804131
08/09/2022 140.40p 143.64p 140.40p 142.60p 5383709
07/09/2022 142.00p 142.40p 140.80p 141.60p 4683580
06/09/2022 143.00p 143.79p 141.40p 142.00p 3993618
05/09/2022 145.40p 145.98p 143.00p 143.00p 3723181
02/09/2022 144.20p 146.40p 143.60p 145.80p 3975321
01/09/2022 145.40p 146.80p 144.00p 144.20p 7911870
31/08/2022 143.40p 146.20p 142.90p 145.00p 5283338
30/08/2022 141.80p 143.80p 141.60p 143.20p 6307917
26/08/2022 142.20p 142.40p 141.60p 141.60p 4423941
25/08/2022 141.60p 142.40p 141.00p 142.20p 7824190
24/08/2022 141.80p 142.60p 140.34p 141.60p 6521403
23/08/2022 142.20p 143.40p 141.40p 142.40p 4365268
22/08/2022 142.40p 143.20p 141.80p 142.60p 2935330
19/08/2022 142.20p 143.60p 141.29p 141.80p 3332114
18/08/2022 141.80p 142.60p 141.09p 142.20p 2343696
17/08/2022 142.40p 143.00p 141.00p 141.80p 3756670
16/08/2022 145.00p 145.00p 142.00p 142.00p 4182844
15/08/2022 143.60p 144.60p 143.40p 143.80p 1952208
12/08/2022 144.00p 144.00p 142.40p 143.60p 2031472
11/08/2022 146.00p 146.40p 142.40p 143.40p 3974781
10/08/2022 146.00p 148.00p 145.40p 147.20p 4355548
09/08/2022 146.40p 146.56p 144.80p 145.80p 3603630
08/08/2022 143.60p 148.57p 143.60p 146.20p 6369909
05/08/2022 139.60p 145.00p 139.60p 145.00p 5024107
04/08/2022 140.60p 141.00p 138.80p 139.80p 4767396
03/08/2022 138.40p 140.70p 138.40p 140.60p 2792866
02/08/2022 139.20p 139.80p 138.24p 138.40p 2719028
01/08/2022 137.60p 140.40p 137.60p 139.20p 3764327
29/07/2022 137.60p 138.20p 136.80p 138.00p 7995247
28/07/2022 136.80p 139.22p 135.60p 136.60p 7792621
27/07/2022 135.20p 135.60p 133.60p 135.60p 7188291
26/07/2022 135.80p 135.80p 134.00p 134.60p 3753705
25/07/2022 135.80p 136.20p 135.20p 135.80p 6994922
22/07/2022 135.60p 136.40p 135.20p 135.80p 5602497
21/07/2022 134.60p 136.40p 134.60p 135.60p 9001339
20/07/2022 135.20p 135.60p 134.40p 134.40p 4936102
19/07/2022 134.40p 136.20p 134.20p 135.20p 3087885
18/07/2022 135.00p 136.40p 134.40p 135.00p 2746439
15/07/2022 135.20p 137.20p 134.60p 135.40p 2362464
14/07/2022 135.20p 136.00p 134.20p 135.00p 1953166
13/07/2022 137.20p 137.80p 135.20p 135.40p 2682269
12/07/2022 136.00p 138.00p 135.00p 137.40p 5059245
11/07/2022 134.80p 136.80p 133.20p 135.80p 2384034

*Close Price adjusted for both dividends and splits