Market data

Select a section

The Renewables Infrastructure Group Limited

(TRIG)
Sector: Closed End Investments
81.00p
-2.60p -3.11
Last updated: 17:11:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 83.30p 83.90p 80.70p 81.00p 4,972,686
16/01/2025 83.50p 83.60p 82.00p 83.70p 4,664,739
15/01/2025 81.80p 83.70p 81.30p 83.70p 4,510,839
14/01/2025 82.40p 82.60p 81.00p 81.00p 4,145,584
13/01/2025 80.40p 82.30p 79.60p 82.10p 5,319,658
10/01/2025 81.40p 82.40p 80.30p 80.30p 4,495,319
09/01/2025 82.50p 83.00p 81.10p 81.90p 4,957,027
08/01/2025 84.10p 85.50p 80.60p 82.40p 6,307,547
07/01/2025 86.30p 86.70p 84.00p 84.00p 4,214,498
06/01/2025 87.60p 89.70p 85.90p 86.70p 4,605,937
03/01/2025 87.00p 88.60p 85.00p 88.20p 2,677,614
02/01/2025 86.20p 87.80p 85.20p 86.70p 2,493,148
01/01/2025 85.00p 86.10p 84.70p 85.80p 911,856
31/12/2024 85.00p 86.10p 84.70p 85.80p 911,856
30/12/2024 85.90p 86.30p 84.70p 85.10p 2,673,281
27/12/2024 85.50p 86.20p 84.60p 86.20p 2,094,445
26/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
25/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
24/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
23/12/2024 83.80p 84.70p 83.50p 84.50p 3,319,611
20/12/2024 82.60p 85.30p 82.10p 83.50p 8,123,901
19/12/2024 84.90p 84.90p 82.42p 82.60p 6,711,761
18/12/2024 85.20p 86.00p 84.40p 84.40p 5,741,691
17/12/2024 86.20p 86.90p 84.90p 85.10p 5,204,068
16/12/2024 87.50p 87.50p 85.70p 86.20p 8,079,123
13/12/2024 87.40p 88.30p 85.70p 86.90p 4,301,905
12/12/2024 86.20p 88.30p 86.00p 88.00p 3,513,065
11/12/2024 86.80p 87.30p 86.20p 86.50p 4,015,389
10/12/2024 87.70p 88.70p 86.60p 87.40p 3,250,440
09/12/2024 89.70p 90.00p 87.50p 87.50p 3,738,907
06/12/2024 89.20p 90.20p 88.10p 88.90p 4,172,339
05/12/2024 88.60p 89.40p 88.00p 89.20p 4,048,361
04/12/2024 89.00p 89.70p 88.60p 88.90p 2,995,272
03/12/2024 88.80p 89.90p 88.60p 89.20p 3,776,321
02/12/2024 89.50p 91.60p 87.80p 88.80p 2,866,414
29/11/2024 91.00p 91.10p 89.30p 89.40p 8,082,547
28/11/2024 91.00p 91.80p 90.40p 90.50p 3,098,573
27/11/2024 91.60p 92.40p 90.70p 91.50p 4,942,866
26/11/2024 92.30p 92.80p 90.80p 91.50p 2,689,361
25/11/2024 92.80p 92.80p 90.70p 92.20p 2,853,907
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

Market data

Select a section