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
01/12/2020 126.60p 128.40p 126.49p 128.40p 9433656
30/11/2020 126.00p 126.80p 124.82p 126.40p 6290953
27/11/2020 126.80p 127.00p 125.00p 125.80p 11500246
26/11/2020 127.40p 127.40p 126.40p 126.60p 5616310
25/11/2020 127.40p 128.40p 127.00p 127.00p 5779512
24/11/2020 127.80p 127.81p 127.00p 127.80p 4271166
23/11/2020 129.20p 129.60p 127.20p 127.20p 3908230
20/11/2020 133.00p 133.00p 132.00p 132.40p 1688913
19/11/2020 132.00p 133.40p 132.00p 132.80p 2608498
18/11/2020 131.00p 132.40p 131.00p 132.00p 1908754
17/11/2020 133.00p 134.00p 129.60p 130.80p 4329054
16/11/2020 133.40p 133.40p 132.40p 132.60p 2384620
13/11/2020 132.40p 133.40p 132.40p 133.00p 2335925
12/11/2020 133.40p 133.82p 132.37p 133.00p 3298898
10/11/2020 134.00p 134.20p 132.60p 133.80p 3355714
09/11/2020 133.80p 135.04p 133.40p 133.80p 3464579
06/11/2020 135.00p 135.40p 133.20p 133.20p 2266399
05/11/2020 135.60p 136.00p 133.80p 134.60p 2039382
04/11/2020 133.60p 136.00p 133.40p 135.40p 1343805
03/11/2020 135.60p 135.80p 134.00p 135.20p 2485676
02/11/2020 135.40p 135.40p 134.70p 134.80p 1788877
30/10/2020 132.60p 136.20p 132.60p 135.20p 2532488
29/10/2020 135.20p 135.20p 132.60p 133.20p 3402164
28/10/2020 135.40p 135.60p 134.20p 134.40p 1327013
27/10/2020 135.40p 135.40p 134.40p 135.00p 1918554
26/10/2020 134.80p 136.00p 134.60p 135.20p 1108285
23/10/2020 135.80p 135.80p 135.00p 135.40p 905989
22/10/2020 134.60p 135.60p 134.60p 135.20p 1838068
21/10/2020 135.40p 136.20p 134.40p 135.00p 1925247
20/10/2020 135.00p 136.20p 134.40p 135.40p 2704197
19/10/2020 135.40p 135.80p 134.60p 135.40p 6473220
16/10/2020 135.00p 137.98p 134.40p 135.00p 2995337
15/10/2020 134.00p 135.20p 133.20p 135.00p 1561001
14/10/2020 135.40p 135.60p 134.00p 134.00p 1979060
13/10/2020 137.80p 138.00p 134.40p 134.60p 3126266
12/10/2020 137.20p 138.50p 137.00p 137.20p 3972520
09/10/2020 138.20p 138.20p 136.60p 136.60p 2587651
08/10/2020 140.00p 140.00p 137.70p 137.80p 1976819
07/10/2020 139.20p 140.60p 138.60p 139.60p 5714824
06/10/2020 138.20p 139.40p 137.80p 139.20p 2594366
05/10/2020 137.20p 138.00p 136.80p 138.00p 3191578
02/10/2020 136.20p 137.80p 136.20p 137.20p 1881825
01/10/2020 137.80p 137.80p 136.20p 136.60p 1337199
30/09/2020 134.40p 137.80p 134.40p 136.60p 3480300
29/09/2020 135.80p 135.80p 133.80p 135.60p 1989603
28/09/2020 132.00p 135.80p 131.60p 135.40p 4091554
25/09/2020 130.80p 131.80p 130.20p 131.80p 2515666
24/09/2020 128.20p 130.80p 127.80p 130.20p 2753940
23/09/2020 129.00p 129.00p 127.16p 128.20p 1886913
22/09/2020 130.00p 130.40p 127.40p 127.80p 2254572
21/09/2020 131.40p 132.40p 127.71p 129.00p 3810912
18/09/2020 134.20p 134.20p 131.80p 132.20p 5607451
17/09/2020 133.80p 134.40p 133.40p 134.00p 1103297
16/09/2020 134.80p 135.34p 133.60p 134.00p 1996956
15/09/2020 134.40p 135.33p 133.80p 135.00p 1707357
14/09/2020 134.60p 134.60p 133.40p 134.20p 1085906
11/09/2020 134.00p 135.40p 133.40p 133.40p 1620023
10/09/2020 133.00p 134.60p 133.00p 134.00p 1723576
09/09/2020 133.80p 134.81p 133.36p 133.40p 3242122
08/09/2020 134.80p 135.20p 133.60p 134.00p 1157285
07/09/2020 134.80p 135.60p 134.20p 134.40p 1494593
04/09/2020 135.00p 135.40p 134.00p 134.80p 1638149
03/09/2020 136.00p 136.20p 134.20p 134.40p 3436078
02/09/2020 137.00p 137.80p 136.20p 136.60p 1650525
01/09/2020 136.80p 139.40p 135.80p 136.80p 2091090
28/08/2020 136.00p 136.80p 135.40p 136.80p 1573614
27/08/2020 136.00p 136.40p 135.20p 136.20p 1544104
26/08/2020 134.80p 136.00p 133.80p 135.80p 1595309
25/08/2020 135.20p 136.00p 134.60p 134.60p 1923143
24/08/2020 134.80p 135.60p 134.60p 135.00p 2210851
21/08/2020 133.80p 135.20p 133.20p 134.80p 1603030
20/08/2020 131.40p 133.80p 131.40p 133.80p 1651041
19/08/2020 131.40p 132.60p 131.06p 132.40p 1029945
17/08/2020 133.00p 133.80p 131.60p 131.60p 1668993
14/08/2020 134.20p 134.60p 132.30p 132.60p 1439590
13/08/2020 135.80p 136.00p 134.20p 134.60p 1776038
12/08/2020 135.20p 137.00p 134.75p 136.60p 1297475
11/08/2020 136.40p 136.80p 134.72p 135.60p 2527920
10/08/2020 138.20p 140.49p 135.00p 136.00p 3351086
07/08/2020 136.80p 138.20p 136.60p 138.00p 1585692
06/08/2020 136.60p 137.00p 136.00p 137.00p 1256540
05/08/2020 136.20p 137.00p 135.86p 136.60p 1606347
04/08/2020 134.60p 136.60p 134.00p 136.60p 1810425
03/08/2020 133.80p 134.60p 132.60p 134.60p 1569602
31/07/2020 133.00p 134.80p 133.00p 133.00p 2308967
30/07/2020 134.60p 135.00p 133.20p 133.40p 1438229
29/07/2020 135.40p 136.20p 134.60p 134.60p 1842807
28/07/2020 135.00p 136.60p 134.00p 135.80p 1726779
27/07/2020 133.40p 134.00p 132.76p 134.00p 2467158
24/07/2020 134.00p 134.00p 132.60p 133.40p 2192901
23/07/2020 132.60p 134.40p 132.45p 133.80p 2449195
22/07/2020 132.40p 134.50p 132.40p 132.40p 4270613
21/07/2020 132.00p 133.00p 131.40p 132.80p 2039199
20/07/2020 130.80p 132.14p 130.20p 131.60p 1924069
17/07/2020 129.60p 131.00p 129.60p 130.80p 2452861
16/07/2020 129.20p 130.60p 129.20p 129.80p 1190387
14/07/2020 130.20p 131.40p 130.20p 131.00p 1983430
13/07/2020 130.60p 132.20p 130.40p 131.60p 2382275
10/07/2020 126.00p 130.80p 126.00p 130.60p 5204339
09/07/2020 128.20p 128.40p 127.20p 127.80p 3499946
08/07/2020 127.00p 128.60p 126.20p 127.60p 2971533
07/07/2020 129.80p 129.80p 127.80p 128.00p 1444916
06/07/2020 129.00p 129.40p 128.40p 129.40p 2912598
03/07/2020 127.80p 129.56p 127.00p 128.20p 2862744
02/07/2020 128.00p 128.00p 126.80p 127.80p 1712485
01/07/2020 126.40p 128.00p 124.40p 127.20p 3075209
30/06/2020 127.00p 127.00p 124.80p 126.40p 3911926
29/06/2020 124.40p 126.60p 124.00p 125.80p 1737626
26/06/2020 126.20p 126.80p 124.60p 125.00p 1523088
25/06/2020 125.20p 126.20p 123.40p 125.00p 2127737
24/06/2020 126.00p 127.40p 125.00p 125.60p 2639261
23/06/2020 128.20p 129.20p 126.20p 126.40p 2296402
22/06/2020 126.00p 127.80p 125.40p 127.40p 2299016
19/06/2020 126.60p 127.60p 126.00p 126.60p 5339604
18/06/2020 125.80p 127.80p 125.40p 126.00p 2432033
17/06/2020 124.40p 127.20p 124.40p 126.80p 2084888
16/06/2020 124.40p 127.98p 124.16p 125.60p 2834524
15/06/2020 122.00p 125.00p 121.08p 124.00p 2402134
12/06/2020 122.80p 124.40p 121.65p 123.40p 3094605
11/06/2020 124.00p 124.80p 122.40p 122.40p 2792604
10/06/2020 124.60p 125.60p 123.20p 124.20p 2777792
09/06/2020 123.60p 125.40p 123.20p 124.60p 2136157
08/06/2020 125.40p 126.80p 123.80p 124.20p 3011634
05/06/2020 125.20p 125.40p 123.30p 125.20p 2665501
04/06/2020 124.80p 125.80p 124.00p 124.40p 3562156
03/06/2020 123.80p 125.80p 121.60p 125.20p 5262995
02/06/2020 122.80p 122.80p 121.60p 122.00p 4947048
29/05/2020 123.20p 124.80p 122.00p 122.00p 4167562
28/05/2020 126.00p 126.00p 124.10p 124.60p 3151749
27/05/2020 126.00p 126.20p 124.00p 125.00p 5499101
26/05/2020 124.00p 126.00p 122.80p 125.40p 6618005
25/05/2020 121.80p 123.60p 121.00p 123.00p 5341977
22/05/2020 121.80p 123.60p 121.00p 123.00p 5341977
21/05/2020 123.00p 125.60p 122.00p 122.40p 3896073
20/05/2020 121.00p 124.40p 121.00p 123.80p 3943513
19/05/2020 124.00p 127.20p 120.29p 121.20p 4112467
18/05/2020 129.20p 129.65p 126.60p 127.40p 1772789
15/05/2020 128.80p 130.99p 126.40p 126.80p 3284154
14/05/2020 130.60p 131.60p 124.80p 127.60p 3450654
13/05/2020 132.00p 133.40p 128.40p 132.60p 2355276
12/05/2020 130.80p 133.40p 130.00p 131.00p 3314653
11/05/2020 127.40p 131.40p 127.40p 130.80p 2705451
08/05/2020 128.60p 130.00p 127.00p 127.40p 3715058
07/05/2020 128.60p 130.00p 127.00p 127.40p 3715058
06/05/2020 129.80p 130.35p 127.52p 128.20p 2691216
05/05/2020 128.20p 130.80p 127.00p 129.40p 3135564
04/05/2020 122.80p 127.80p 122.80p 127.20p 2031091
01/05/2020 124.60p 128.00p 123.20p 125.60p 2268784
30/04/2020 127.20p 128.40p 123.20p 123.20p 3376109
29/04/2020 126.00p 128.40p 125.00p 126.80p 3242427
28/04/2020 126.60p 128.20p 124.69p 125.40p 2945458
27/04/2020 127.60p 128.40p 124.95p 126.00p 2648612
24/04/2020 122.20p 128.00p 122.20p 125.00p 2115000
23/04/2020 124.80p 126.40p 121.80p 124.40p 2430010
22/04/2020 119.80p 124.20p 119.32p 123.40p 8092758
21/04/2020 129.80p 131.20p 123.52p 124.80p 3437975
20/04/2020 131.80p 133.60p 129.38p 131.40p 1717951
17/04/2020 131.20p 133.80p 129.34p 130.60p 2447909
16/04/2020 129.00p 131.60p 127.20p 129.60p 1551509
15/04/2020 131.00p 132.20p 125.80p 128.00p 2376974
14/04/2020 135.00p 135.40p 129.28p 130.80p 2681120
09/04/2020 135.80p 136.07p 131.00p 133.60p 2527746
08/04/2020 131.80p 136.00p 130.40p 135.40p 3775983
07/04/2020 130.00p 137.00p 128.18p 134.40p 4729424
06/04/2020 127.00p 136.60p 126.00p 128.80p 5305073
03/04/2020 125.00p 127.00p 123.40p 125.80p 1545097
02/04/2020 125.60p 125.99p 121.40p 124.20p 1624139
01/04/2020 126.40p 128.60p 124.00p 124.60p 3766892
31/03/2020 124.40p 128.40p 123.88p 128.20p 3643990
30/03/2020 122.00p 124.60p 117.20p 122.40p 2258896
27/03/2020 120.00p 122.40p 118.52p 121.00p 5331386
26/03/2020 120.80p 121.31p 113.79p 119.80p 4464192
25/03/2020 118.00p 125.40p 117.20p 122.40p 4972499
24/03/2020 104.80p 116.40p 104.18p 116.40p 4425990
23/03/2020 101.00p 104.60p 100.21p 103.20p 6728689
20/03/2020 100.80p 114.00p 100.21p 104.00p 9675063
19/03/2020 100.80p 101.60p 95.78p 100.00p 5140249
18/03/2020 109.20p 110.80p 99.14p 100.80p 5092138
17/03/2020 117.80p 117.80p 108.00p 111.20p 4977419
16/03/2020 123.80p 123.80p 112.00p 115.20p 5337049
13/03/2020 123.00p 124.52p 122.40p 123.60p 3794321
12/03/2020 123.80p 124.80p 120.00p 122.00p 6125825
11/03/2020 129.40p 131.20p 125.42p 126.60p 6354494
10/03/2020 131.80p 131.80p 128.60p 128.60p 2819110
09/03/2020 132.40p 133.00p 129.64p 130.60p 4138821
06/03/2020 135.40p 135.80p 133.80p 134.20p 1807758
05/03/2020 136.20p 136.80p 135.40p 136.00p 2421070
04/03/2020 136.20p 136.60p 134.46p 135.80p 1969467
03/03/2020 134.60p 137.60p 134.60p 135.40p 3202399
02/03/2020 134.40p 136.53p 134.00p 134.60p 2951181
28/02/2020 130.20p 134.60p 128.85p 134.00p 6484859
27/02/2020 134.60p 134.60p 132.10p 132.20p 4298888
26/02/2020 134.40p 135.20p 132.60p 135.00p 3219707
25/02/2020 135.80p 136.19p 134.34p 134.80p 2990894
24/02/2020 136.80p 137.60p 134.80p 134.80p 2691966
21/02/2020 137.60p 138.40p 137.00p 137.00p 10818208
20/02/2020 137.60p 139.00p 137.20p 137.60p 3805640
19/02/2020 137.60p 138.00p 136.80p 137.40p 1826387
18/02/2020 136.00p 137.80p 135.20p 137.80p 2409221
17/02/2020 135.80p 137.20p 135.80p 137.00p 2573658

*Close Price adjusted for both dividends and splits