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
20/09/2021 129.60p 129.95p 129.00p 129.80p 3883301
17/09/2021 129.80p 130.00p 124.00p 129.60p 12143866
16/09/2021 127.80p 130.60p 127.40p 129.40p 5136066
15/09/2021 125.00p 127.80p 124.37p 127.60p 5396342
14/09/2021 124.80p 125.20p 124.40p 124.80p 1953015
13/09/2021 124.80p 125.00p 124.20p 124.60p 4268834
10/09/2021 124.80p 124.80p 124.20p 124.60p 1446182
09/09/2021 124.40p 124.80p 124.20p 124.80p 2086179
08/09/2021 124.80p 125.02p 124.40p 124.40p 2846837
07/09/2021 125.20p 125.25p 124.20p 124.80p 3727212
06/09/2021 125.80p 125.84p 124.80p 124.80p 2553499
03/09/2021 125.40p 126.20p 125.40p 125.60p 1579363
02/09/2021 126.00p 126.00p 125.41p 125.60p 1160899
01/09/2021 126.00p 126.60p 125.16p 126.00p 3175473
31/08/2021 126.80p 126.80p 125.40p 125.80p 3707754
27/08/2021 129.20p 129.60p 128.60p 128.60p 2041657
26/08/2021 128.80p 129.80p 128.60p 128.60p 1603606
25/08/2021 128.80p 129.40p 128.00p 128.80p 2733713
24/08/2021 130.20p 131.00p 128.00p 129.40p 3813949
23/08/2021 130.40p 131.80p 130.20p 130.20p 2035737
20/08/2021 131.20p 131.80p 130.20p 130.80p 1442322
19/08/2021 131.60p 131.80p 130.40p 130.80p 1935252
18/08/2021 133.40p 133.77p 131.60p 131.60p 2825718
17/08/2021 131.80p 133.40p 131.20p 133.40p 1984038
16/08/2021 132.40p 132.80p 131.20p 131.60p 2265100
13/08/2021 132.20p 132.80p 131.80p 132.20p 1146237
12/08/2021 132.40p 132.80p 131.60p 132.60p 1272120
11/08/2021 132.40p 133.40p 132.00p 133.40p 2052599
10/08/2021 131.60p 132.40p 131.40p 132.00p 3178158
09/08/2021 133.00p 134.40p 131.40p 131.60p 2963245
06/08/2021 135.00p 135.00p 133.00p 133.00p 2653969
05/08/2021 134.60p 135.06p 133.80p 134.20p 1436242
04/08/2021 133.80p 134.60p 133.60p 134.60p 1652904
03/08/2021 133.40p 134.60p 133.00p 134.00p 3731844
02/08/2021 132.20p 133.43p 131.66p 133.00p 2519146
30/07/2021 130.80p 132.40p 130.80p 131.60p 1701387
29/07/2021 131.60p 132.20p 131.39p 131.80p 1776664
28/07/2021 130.00p 131.60p 129.60p 131.60p 2176884
27/07/2021 128.80p 130.00p 127.90p 130.00p 2474481
26/07/2021 128.80p 129.20p 128.40p 128.60p 2206984
23/07/2021 127.80p 129.20p 127.80p 129.00p 1729883
22/07/2021 127.40p 128.20p 127.40p 128.00p 1556199
21/07/2021 127.80p 128.20p 127.40p 127.40p 3364698
20/07/2021 126.60p 128.20p 126.60p 127.80p 2970277
19/07/2021 126.80p 127.00p 126.00p 126.60p 3099280
16/07/2021 126.60p 127.40p 126.60p 126.80p 2034547
15/07/2021 127.20p 127.60p 126.80p 126.80p 2336615
14/07/2021 127.20p 127.60p 126.60p 127.40p 1891964
13/07/2021 127.80p 127.80p 126.80p 127.20p 2567562
12/07/2021 126.80p 128.00p 126.80p 127.40p 4298274
09/07/2021 126.60p 127.20p 126.60p 127.00p 2497788
08/07/2021 127.20p 127.20p 126.60p 126.60p 2279571
07/07/2021 127.00p 128.20p 126.60p 127.00p 3857597
06/07/2021 127.60p 127.80p 126.60p 126.60p 3005729
05/07/2021 127.40p 128.00p 127.00p 127.60p 2779684
02/07/2021 127.00p 129.00p 126.80p 127.40p 4120031
01/07/2021 128.80p 129.19p 126.60p 127.00p 2621431
30/06/2021 128.60p 128.80p 128.00p 128.00p 2829753
29/06/2021 128.40p 129.00p 127.86p 128.40p 3476299
28/06/2021 127.80p 128.60p 127.60p 128.60p 1658580
25/06/2021 127.60p 128.80p 126.01p 128.20p 1791503
24/06/2021 130.00p 130.40p 127.20p 127.20p 3146726
23/06/2021 130.40p 131.60p 129.60p 130.00p 2277993
22/06/2021 128.80p 130.40p 128.40p 130.40p 2559312
21/06/2021 127.00p 128.60p 126.40p 128.00p 3796321
18/06/2021 130.00p 131.20p 126.48p 127.40p 6797874
17/06/2021 129.60p 130.00p 128.20p 130.00p 4023302
16/06/2021 131.00p 131.20p 129.20p 129.20p 3549842
15/06/2021 131.00p 132.00p 130.60p 130.80p 3632216
14/06/2021 130.00p 131.20p 129.90p 130.60p 2235965
11/06/2021 129.60p 130.00p 129.00p 130.00p 1917574
10/06/2021 129.80p 130.20p 128.80p 129.40p 2117872
09/06/2021 129.20p 129.80p 128.60p 129.80p 2882350
08/06/2021 128.60p 129.20p 128.40p 129.20p 2153658
07/06/2021 128.20p 129.20p 128.20p 128.60p 1721246
04/06/2021 127.80p 128.40p 127.80p 128.20p 2688035
03/06/2021 128.60p 129.00p 127.80p 128.00p 1859867
02/06/2021 129.60p 130.20p 128.60p 128.60p 2271986
01/06/2021 128.40p 130.40p 128.40p 129.60p 3889449
28/05/2021 128.00p 129.00p 127.60p 128.40p 3388927
27/05/2021 127.40p 128.20p 126.80p 127.80p 4174874
26/05/2021 126.20p 127.40p 126.20p 127.20p 4619686
25/05/2021 126.40p 126.80p 126.20p 126.20p 2639909
24/05/2021 126.20p 127.00p 126.20p 126.40p 2403233
21/05/2021 126.80p 127.20p 126.20p 126.60p 1981355
20/05/2021 127.20p 127.20p 126.20p 126.80p 2667749
19/05/2021 127.40p 127.61p 126.60p 126.80p 2069775
18/05/2021 127.40p 128.00p 127.23p 127.60p 3508561
17/05/2021 126.80p 127.60p 126.60p 127.20p 2944071
14/05/2021 126.00p 127.40p 125.74p 127.20p 2089483
13/05/2021 125.20p 125.73p 124.60p 125.80p 5772848
12/05/2021 127.00p 127.60p 126.40p 126.40p 4612431
11/05/2021 127.80p 128.80p 127.00p 127.20p 4728567
10/05/2021 127.40p 129.00p 127.20p 128.80p 4946899
07/05/2021 124.00p 127.40p 124.00p 127.40p 5082163
06/05/2021 123.40p 124.80p 123.00p 124.80p 4744730
05/05/2021 126.00p 126.00p 123.00p 123.60p 3570636
04/05/2021 125.80p 126.60p 125.00p 125.60p 3172278
30/04/2021 124.40p 126.20p 123.80p 125.80p 4573301
29/04/2021 125.20p 125.80p 124.41p 124.80p 3311270
28/04/2021 121.80p 125.20p 121.40p 124.60p 5711626
27/04/2021 124.40p 125.20p 120.60p 121.60p 5900060
26/04/2021 125.00p 125.00p 124.00p 124.40p 2459477
23/04/2021 125.20p 125.20p 124.53p 124.60p 2989386
22/04/2021 124.40p 125.20p 124.00p 125.20p 3727157
21/04/2021 124.00p 124.60p 123.57p 124.00p 3354025
20/04/2021 124.80p 125.00p 123.60p 124.00p 4198711
19/04/2021 123.20p 125.00p 123.20p 124.80p 3657953
16/04/2021 123.20p 123.80p 122.80p 123.60p 2635883
15/04/2021 122.60p 123.40p 122.60p 123.00p 2941259
14/04/2021 123.00p 123.00p 122.41p 122.60p 3219640
13/04/2021 122.60p 123.20p 122.00p 122.40p 5336356
12/04/2021 121.40p 123.00p 121.18p 122.40p 4308123
09/04/2021 121.20p 121.40p 120.00p 121.20p 3100180
08/04/2021 121.00p 121.60p 119.80p 121.20p 4555538
07/04/2021 122.40p 123.20p 120.40p 120.60p 5016475
06/04/2021 123.40p 123.60p 122.41p 122.80p 3145863
01/04/2021 123.00p 123.20p 121.80p 122.60p 1908087
31/03/2021 122.00p 122.80p 120.40p 121.80p 3689547
30/03/2021 122.60p 122.60p 120.40p 120.60p 4006822
29/03/2021 121.60p 122.20p 120.62p 121.00p 4087688
26/03/2021 120.60p 121.40p 118.80p 121.20p 6958032
25/03/2021 122.00p 122.60p 119.00p 119.60p 8609292
24/03/2021 123.40p 125.00p 121.60p 121.60p 7294254
23/03/2021 124.60p 124.80p 124.00p 124.40p 4079810
22/03/2021 124.60p 125.00p 124.20p 124.60p 3651128
19/03/2021 124.20p 125.20p 123.40p 125.20p 6190625
18/03/2021 123.80p 124.80p 123.40p 123.60p 1908732
17/03/2021 124.80p 124.80p 123.40p 123.80p 3762901
16/03/2021 123.40p 124.00p 123.20p 123.80p 6676174
15/03/2021 123.80p 124.20p 123.20p 123.40p 4960245
12/03/2021 125.20p 125.20p 123.00p 123.00p 3435082
11/03/2021 124.60p 124.60p 123.20p 123.40p 2833883
10/03/2021 123.40p 124.00p 123.20p 123.80p 2632551
09/03/2021 123.40p 124.40p 123.20p 123.60p 1953489
08/03/2021 123.20p 124.20p 122.80p 123.60p 3459136
05/03/2021 127.20p 127.20p 123.20p 123.20p 6195339
04/03/2021 130.40p 130.80p 129.60p 130.40p 1613168
03/03/2021 130.20p 130.60p 129.80p 130.40p 4858213
02/03/2021 129.20p 130.60p 129.20p 129.80p 4433747
01/03/2021 129.00p 130.20p 128.80p 129.80p 2827877
26/02/2021 128.20p 130.20p 128.20p 129.00p 3337531
25/02/2021 130.20p 130.60p 129.60p 129.80p 3454288
24/02/2021 128.00p 130.20p 127.80p 130.20p 4045417
23/02/2021 126.80p 128.00p 126.80p 128.00p 2308348
22/02/2021 128.60p 128.60p 126.80p 126.80p 5175496
19/02/2021 128.00p 129.00p 127.40p 128.40p 2702488
18/02/2021 129.20p 129.20p 127.36p 127.60p 2007209
17/02/2021 128.00p 129.20p 127.80p 128.60p 2757980
16/02/2021 128.00p 128.60p 127.80p 128.60p 2221471
15/02/2021 126.60p 129.00p 126.28p 128.20p 4566451
12/02/2021 128.00p 128.40p 126.20p 126.60p 1950393
11/02/2021 128.40p 128.60p 127.60p 128.60p 2112846
10/02/2021 130.80p 131.00p 129.60p 129.80p 2562683
09/02/2021 130.40p 131.40p 130.20p 131.00p 2558269
08/02/2021 131.00p 131.79p 130.20p 131.00p 1864801
05/02/2021 131.40p 133.00p 130.60p 131.20p 4729369
04/02/2021 131.40p 132.40p 131.40p 132.00p 2898837
03/02/2021 131.00p 131.80p 130.20p 131.60p 3963826
02/02/2021 127.60p 131.00p 127.60p 130.80p 5046760
01/02/2021 127.60p 128.20p 127.00p 127.80p 2135546
29/01/2021 127.00p 127.60p 126.20p 127.00p 5788403
28/01/2021 126.60p 127.19p 126.20p 126.40p 3326780
27/01/2021 126.60p 127.20p 126.40p 127.00p 2512902
26/01/2021 125.60p 126.80p 125.60p 126.80p 3078295
25/01/2021 126.20p 126.80p 125.60p 125.60p 1699306
22/01/2021 126.80p 126.80p 125.80p 126.00p 4041221
21/01/2021 127.60p 127.80p 126.40p 126.40p 1753650
20/01/2021 126.20p 127.60p 126.20p 127.20p 6107547
19/01/2021 126.80p 127.20p 126.20p 126.40p 2076185
18/01/2021 125.80p 126.60p 125.40p 126.20p 2036665
15/01/2021 126.60p 126.60p 124.60p 125.60p 2527043
14/01/2021 126.40p 127.40p 126.20p 126.20p 3447434
13/01/2021 126.20p 127.00p 125.80p 126.00p 4174233
12/01/2021 126.60p 126.60p 125.60p 125.80p 3106521
11/01/2021 127.00p 127.38p 125.00p 126.20p 3910324
08/01/2021 128.00p 128.20p 126.85p 127.00p 4116473
07/01/2021 128.40p 128.40p 127.60p 127.60p 1615411
06/01/2021 127.80p 128.40p 127.40p 128.20p 3244415
05/01/2021 127.40p 128.40p 127.40p 128.20p 3274480
04/01/2021 127.80p 128.00p 127.21p 127.80p 3195665
31/12/2020 127.00p 127.80p 126.60p 127.80p 874319
30/12/2020 128.00p 128.00p 127.00p 127.60p 1656915
29/12/2020 126.80p 128.20p 126.60p 127.20p 4111458
24/12/2020 126.40p 126.40p 125.54p 126.00p 1125480
23/12/2020 125.80p 126.40p 125.40p 126.20p 3215440
22/12/2020 125.60p 126.85p 124.00p 125.60p 2367475
21/12/2020 126.00p 127.00p 124.40p 125.40p 3303576
18/12/2020 127.20p 127.40p 126.40p 126.80p 7748401
17/12/2020 127.20p 128.00p 127.00p 127.00p 3091146
16/12/2020 128.00p 128.20p 127.20p 127.40p 5195932
15/12/2020 126.80p 128.00p 126.00p 127.20p 3550330
14/12/2020 126.40p 127.40p 126.00p 127.00p 3131106
11/12/2020 125.20p 127.14p 124.35p 126.40p 3743659
10/12/2020 127.00p 127.13p 125.20p 125.20p 2776710
09/12/2020 128.00p 128.00p 126.60p 126.60p 3699212
08/12/2020 128.00p 128.40p 127.00p 127.00p 5117264
07/12/2020 128.00p 128.60p 127.00p 127.60p 2725444
04/12/2020 128.60p 128.80p 127.79p 128.40p 3118658
03/12/2020 128.40p 128.60p 127.80p 128.40p 4475473

*Close Price adjusted for both dividends and splits