Market data

Select a section

The Renewables Infrastructure Group Limited

(TRIG)
Sector: Closed End Investments
91.30p
-0.40p -0.44
Last updated: 12:27:57

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 91.50p 93.10p 91.50p 91.50p 2,781,698
21/11/2024 92.70p 92.70p 91.10p 91.50p 2,454,291
20/11/2024 93.00p 93.00p 91.80p 92.40p 4,801,624
19/11/2024 89.50p 93.00p 89.10p 92.90p 4,081,049
18/11/2024 91.20p 91.50p 88.80p 89.50p 3,914,987
15/11/2024 92.00p 92.20p 90.80p 92.10p 4,321,168
14/11/2024 92.00p 92.10p 91.00p 92.10p 3,549,222
13/11/2024 93.70p 94.50p 92.60p 93.00p 4,998,560
12/11/2024 93.80p 94.90p 93.10p 93.70p 3,098,663
11/11/2024 94.70p 95.50p 93.79p 94.30p 4,726,136
08/11/2024 94.30p 95.50p 93.60p 94.50p 10,365,116
07/11/2024 95.50p 96.70p 94.10p 94.50p 5,710,177
06/11/2024 98.00p 98.00p 95.40p 95.50p 3,246,855
05/11/2024 97.20p 97.90p 95.80p 95.80p 4,099,372
04/11/2024 95.30p 97.90p 95.30p 97.10p 2,249,661
01/11/2024 96.60p 97.40p 95.30p 96.40p 5,610,512
31/10/2024 96.20p 98.00p 95.90p 96.70p 5,677,658
30/10/2024 96.20p 99.70p 96.20p 97.50p 4,852,775
29/10/2024 98.10p 98.70p 96.00p 97.10p 5,023,807
28/10/2024 99.20p 99.51p 98.10p 98.10p 5,637,672
25/10/2024 99.60p 100.20p 98.80p 99.40p 3,220,103
24/10/2024 99.10p 99.70p 98.30p 98.90p 5,382,998
23/10/2024 99.50p 99.50p 97.90p 98.90p 4,441,050
22/10/2024 98.00p 99.80p 97.00p 98.30p 5,308,296
21/10/2024 99.10p 100.40p 97.90p 98.20p 4,330,739
18/10/2024 97.80p 99.10p 97.20p 99.10p 8,540,038
17/10/2024 97.20p 98.00p 97.20p 97.70p 3,354,015
16/10/2024 96.80p 98.00p 96.50p 97.50p 5,055,140
15/10/2024 98.70p 98.70p 96.50p 96.50p 5,772,193
14/10/2024 99.90p 99.90p 98.30p 98.60p 4,068,390
11/10/2024 99.10p 99.70p 98.30p 99.20p 2,781,856
10/10/2024 100.00p 100.60p 98.30p 99.20p 3,301,635
09/10/2024 100.20p 101.40p 100.00p 100.20p 2,823,446
08/10/2024 101.60p 102.60p 100.00p 100.40p 3,856,447
07/10/2024 102.80p 103.00p 100.80p 101.80p 2,490,808
04/10/2024 102.20p 102.80p 101.00p 102.00p 5,330,091
03/10/2024 103.60p 103.60p 101.80p 102.00p 4,452,600
02/10/2024 103.60p 104.80p 101.60p 102.40p 2,956,158
01/10/2024 105.00p 105.00p 103.60p 103.60p 3,221,890
30/09/2024 103.60p 104.20p 103.00p 104.20p 3,464,780
27/09/2024 103.80p 104.20p 102.60p 103.60p 3,048,778
26/09/2024 101.80p 103.60p 101.80p 102.80p 5,023,979
25/09/2024 101.40p 102.80p 101.00p 102.60p 6,980,114
24/09/2024 101.80p 103.00p 100.80p 101.80p 3,404,192
23/09/2024 102.00p 102.80p 101.60p 102.20p 2,574,416
20/09/2024 103.80p 103.80p 101.60p 101.60p 7,701,094
19/09/2024 103.80p 106.40p 103.20p 104.00p 3,768,714
18/09/2024 104.00p 104.20p 103.00p 103.40p 3,521,408
17/09/2024 105.00p 105.40p 103.20p 103.40p 3,160,115
16/09/2024 105.20p 105.20p 103.40p 103.60p 2,396,301
13/09/2024 104.00p 105.40p 103.60p 104.00p 2,937,571
12/09/2024 104.00p 106.60p 103.20p 104.00p 3,066,878
11/09/2024 105.00p 106.60p 103.20p 105.00p 4,089,309
10/09/2024 104.80p 105.20p 104.20p 105.00p 2,488,306
09/09/2024 102.00p 105.54p 102.00p 104.60p 4,610,269
06/09/2024 103.00p 104.00p 101.20p 102.00p 3,190,902
05/09/2024 103.00p 104.60p 102.20p 102.60p 5,291,197
04/09/2024 101.40p 104.80p 101.20p 103.00p 3,847,716
03/09/2024 104.20p 105.80p 101.00p 102.20p 3,566,315
02/09/2024 103.40p 105.40p 102.20p 103.20p 3,060,204
30/08/2024 102.20p 104.80p 100.60p 103.20p 2,223,911
29/08/2024 101.60p 103.80p 99.90p 102.60p 2,254,587
28/08/2024 103.40p 103.40p 100.00p 102.20p 3,105,469
27/08/2024 103.20p 104.80p 101.40p 102.80p 3,105,444
26/08/2024 103.60p 104.80p 102.40p 102.80p 3,893,518
23/08/2024 103.60p 104.80p 102.40p 102.80p 3,893,518
22/08/2024 103.60p 104.80p 102.40p 102.80p 3,893,518
21/08/2024 100.60p 103.40p 98.70p 103.00p 4,583,753
20/08/2024 100.80p 103.40p 98.70p 100.60p 2,423,565
19/08/2024 101.20p 102.80p 100.00p 101.00p 2,619,824
16/08/2024 100.00p 102.60p 99.80p 101.00p 1,907,245
15/08/2024 101.00p 103.20p 99.10p 100.40p 2,743,772
14/08/2024 101.80p 103.60p 99.40p 102.40p 12,374,135
13/08/2024 101.40p 103.20p 99.20p 100.80p 5,011,535
12/08/2024 100.80p 102.20p 98.40p 101.20p 4,006,263
09/08/2024 101.40p 102.40p 98.60p 100.80p 2,931,207
08/08/2024 99.50p 101.20p 98.30p 100.00p 2,462,222
07/08/2024 100.80p 101.20p 99.50p 100.00p 6,826,723
06/08/2024 99.60p 102.60p 98.50p 100.00p 5,754,504
05/08/2024 102.60p 102.60p 98.20p 98.20p 5,083,440
02/08/2024 104.00p 106.80p 101.40p 102.40p 3,546,527
01/08/2024 105.00p 107.20p 103.40p 105.40p 5,557,739
31/07/2024 103.80p 105.40p 103.00p 104.20p 3,324,639
30/07/2024 102.60p 104.80p 100.60p 103.80p 4,428,238
29/07/2024 101.00p 103.60p 99.60p 102.00p 3,330,162
26/07/2024 99.40p 100.80p 97.60p 98.70p 5,397,074
25/07/2024 100.20p 102.00p 97.70p 98.70p 5,020,719
24/07/2024 101.80p 102.80p 99.90p 99.90p 4,970,446
23/07/2024 102.80p 102.80p 101.40p 101.60p 4,777,134
22/07/2024 101.40p 102.80p 101.00p 102.00p 3,622,952
19/07/2024 100.80p 102.00p 100.00p 101.00p 2,300,563
18/07/2024 99.60p 101.80p 97.30p 101.00p 7,005,861
17/07/2024 98.50p 100.00p 96.80p 99.40p 3,327,483
16/07/2024 99.00p 101.60p 97.30p 99.20p 2,059,754
15/07/2024 99.00p 100.00p 97.40p 99.00p 2,610,475
12/07/2024 101.80p 103.60p 98.70p 99.30p 3,119,115
11/07/2024 99.90p 102.00p 99.20p 100.60p 3,302,018
10/07/2024 97.90p 101.00p 95.50p 99.90p 4,323,106
09/07/2024 98.00p 100.00p 95.80p 97.90p 3,147,766
08/07/2024 96.00p 98.50p 93.90p 98.30p 5,008,641
05/07/2024 95.80p 98.40p 94.20p 96.20p 14,715,702
04/07/2024 96.90p 98.60p 94.10p 95.90p 7,005,953
03/07/2024 95.60p 96.70p 93.90p 96.00p 8,432,829
02/07/2024 95.80p 97.50p 93.40p 95.50p 3,345,694
01/07/2024 95.80p 96.60p 94.80p 95.00p 3,344,879
28/06/2024 95.90p 97.40p 92.80p 95.40p 2,929,660
27/06/2024 95.20p 97.80p 93.30p 94.40p 4,420,764
26/06/2024 96.20p 98.90p 94.50p 95.40p 3,978,802
25/06/2024 96.70p 98.60p 95.00p 96.20p 1,992,917
24/06/2024 95.90p 99.10p 94.40p 96.70p 2,708,938
21/06/2024 96.80p 98.10p 96.00p 96.80p 5,473,461
20/06/2024 97.30p 98.40p 95.10p 96.80p 2,828,503
19/06/2024 97.00p 98.60p 96.50p 97.30p 3,966,933
18/06/2024 97.00p 98.10p 96.20p 97.60p 4,256,525
17/06/2024 97.70p 98.00p 96.50p 97.10p 2,250,918
14/06/2024 97.40p 97.80p 96.10p 97.80p 5,756,235
13/06/2024 97.00p 98.00p 96.10p 96.20p 4,362,454
12/06/2024 96.50p 98.00p 95.80p 97.10p 2,730,299
11/06/2024 98.30p 98.90p 95.90p 96.40p 3,801,321
10/06/2024 98.30p 101.20p 96.70p 97.30p 4,166,347
07/06/2024 99.40p 100.60p 97.70p 98.70p 2,029,819
06/06/2024 99.80p 101.40p 98.70p 99.60p 3,292,967
05/06/2024 99.80p 101.00p 98.10p 99.90p 2,812,481
04/06/2024 100.60p 102.20p 98.40p 99.30p 2,434,937
03/06/2024 100.60p 102.40p 98.00p 101.00p 3,533,550
31/05/2024 100.40p 102.40p 98.40p 100.20p 3,293,652
30/05/2024 96.70p 100.80p 95.00p 100.40p 8,564,842
29/05/2024 98.20p 100.20p 96.60p 96.60p 4,138,570
28/05/2024 99.40p 99.90p 98.10p 98.20p 3,269,602
27/05/2024 99.00p 100.40p 97.50p 98.80p 2,547,983

Market data

Select a section