The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Royaume-Uni →
77.10
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 78.10 78.50 78.10 78.15 40.5K
08:02 78.50 78.66 78.50 78.66 55.0K
08:04 78.33 78.39 78.33 78.39 14.9K
08:06 78.33 78.33 78.32 78.33 4.1K
08:07 78.33 78.33 78.17 78.17 16.2K
08:12 78.20 78.20 78.20 78.20 37.2K
08:14 78.39 78.60 78.10 78.60 4.0K
08:17 78.28 78.28 78.27 78.27 5.2K
08:18 78.29 78.39 78.29 78.39 12.3K
08:21 78.10 78.60 78.10 78.60 0.2K
08:22 78.60 78.60 78.60 78.60 0.0K
08:23 78.60 78.60 78.60 78.60 0.1K
08:25 78.39 78.39 78.39 78.39 5.1K
08:29 78.50 78.50 78.50 78.50 0.5K
08:30 78.25 78.25 78.15 78.15 0.2K
08:31 78.40 78.40 78.04 78.30 2.2K
08:33 78.06 78.06 78.06 78.06 0.1K
08:34 78.28 78.28 78.28 78.28 0.0K
08:36 78.09 78.09 78.04 78.04 8.4K
08:37 78.15 78.15 78.15 78.15 1.3K
08:38 78.24 78.24 78.15 78.15 20.1K
08:42 78.25 78.25 78.25 78.25 0.0K
08:43 78.00 78.40 78.00 78.15 2.8K
08:45 78.13 78.15 78.00 78.00 24.5K
08:46 78.15 78.15 78.15 78.15 4.0K
08:48 78.13 78.13 78.13 78.13 17.8K
08:49 78.15 78.15 78.15 78.15 2.0K
08:50 78.40 78.40 78.15 78.15 2.9K
08:51 78.15 78.15 78.15 78.15 1.3K
08:54 78.15 78.15 78.15 78.15 3.8K
09:00 78.15 78.15 78.15 78.15 50.0K
09:01 78.15 78.15 78.15 78.15 0.0K
09:05 78.35 78.35 78.35 78.35 1.6K
09:08 78.26 78.26 78.26 78.26 5.1K
09:10 78.29 78.29 78.29 78.29 5.1K
09:17 78.15 78.15 78.15 78.15 10.9K
09:19 78.28 78.28 78.28 78.28 2.3K
09:20 78.40 78.40 78.28 78.28 7.4K
09:21 78.30 78.30 78.30 78.30 10.0K
09:22 78.30 78.30 78.30 78.30 9.9K
09:24 78.27 78.60 78.27 78.60 81.5K
09:27 78.55 78.55 78.40 78.40 40.6K
09:28 78.60 78.60 78.58 78.58 7.0K
09:29 78.54 78.54 78.54 78.54 12.0K
09:30 78.44 78.47 78.42 78.47 3.3K
09:31 78.56 78.56 78.43 78.43 10.4K
09:32 78.43 78.43 78.43 78.43 0.3K
09:33 78.55 78.55 78.55 78.55 12.7K
09:34 78.40 78.40 78.40 78.40 1.3K
09:35 78.47 78.47 78.47 78.47 1.4K
09:36 78.48 78.48 78.48 78.48 1.6K
09:37 78.60 78.60 78.40 78.60 2.3K
09:38 78.60 78.60 78.60 78.60 0.0K
09:40 78.52 78.52 78.47 78.47 2.4K
09:41 78.52 78.52 78.52 78.52 2.3K
09:43 78.60 78.60 78.60 78.60 0.2K
09:47 78.48 78.48 78.48 78.48 1.3K
09:48 78.52 78.57 78.52 78.57 1.8K
09:50 78.50 78.50 78.50 78.50 0.0K
09:51 78.60 78.60 78.54 78.54 16.8K
09:53 78.51 78.51 78.51 78.51 0.0K
09:55 78.54 78.58 78.54 78.58 11.4K
09:56 78.60 78.60 78.60 78.60 0.0K
09:57 78.54 78.54 78.54 78.54 4.3K
09:58 78.54 78.54 78.54 78.54 3.4K
09:59 78.54 78.54 78.54 78.54 1.3K
10:00 78.58 78.58 78.58 78.58 0.9K
10:01 78.58 78.58 78.58 78.58 0.4K
10:02 78.60 78.60 78.56 78.60 11.1K
10:04 78.54 78.60 78.54 78.60 42.1K
10:05 78.50 78.50 78.50 78.50 0.0K
10:07 78.57 78.57 78.57 78.57 0.8K
10:11 78.56 78.58 78.56 78.58 11.7K
10:12 78.56 78.56 78.56 78.56 5.0K
10:14 78.60 78.60 78.60 78.60 0.0K
10:15 78.50 78.80 78.50 78.80 20.8K
10:16 78.80 78.80 78.76 78.76 4.1K
10:17 78.73 78.73 78.73 78.73 5.5K
10:21 78.71 78.71 78.66 78.71 22.0K
10:25 78.64 78.80 78.50 78.50 7.9K
10:26 78.80 78.80 78.79 78.79 0.0K
10:27 78.50 78.73 78.50 78.73 13.0K
10:28 78.80 78.80 78.80 78.80 0.0K
10:29 78.80 78.80 78.80 78.80 0.0K
10:31 78.78 78.78 78.61 78.61 6.8K
10:32 78.50 78.50 78.50 78.50 300.0K
10:34 78.59 78.59 78.59 78.59 5.0K
10:36 78.65 78.65 78.65 78.65 0.2K
10:37 78.65 78.65 78.65 78.65 6.4K
10:39 78.80 78.80 78.80 78.80 0.1K
10:43 78.80 78.80 78.80 78.80 0.0K
10:44 78.59 78.59 78.59 78.59 0.6K
10:45 78.50 78.50 78.40 78.40 13.2K
10:46 78.30 78.45 78.30 78.45 3.0K
10:48 78.39 78.39 78.39 78.39 0.7K
10:50 78.60 78.60 78.60 78.60 0.0K
10:52 78.60 78.60 78.40 78.40 1.3K
10:54 78.40 78.40 78.40 78.40 3.5K
10:56 78.45 78.45 78.45 78.45 3.3K
10:57 78.45 78.45 78.45 78.45 9.1K
10:58 78.30 78.30 78.30 78.30 5.0K
10:59 78.10 78.10 78.10 78.10 0.1K
11:00 78.30 78.30 78.23 78.23 1.9K
11:01 78.24 78.24 78.24 78.24 2.4K
11:06 78.24 78.24 78.24 78.24 1.8K
11:08 78.39 78.39 78.39 78.39 0.1K
11:10 78.10 78.10 78.00 78.00 56.3K
11:11 77.83 77.83 77.83 77.83 30.6K
11:13 77.82 77.82 77.82 77.82 1.9K
11:14 77.83 77.83 77.83 77.83 15.1K
11:15 78.00 78.00 77.81 77.81 1.6K
11:16 78.00 78.00 78.00 78.00 0.0K
11:18 78.00 78.00 78.00 78.00 3.0K
11:20 78.00 78.00 78.00 78.00 0.0K
11:21 78.00 78.00 77.81 77.81 75.8K
11:22 77.80 77.80 77.60 77.60 39.7K
11:24 77.80 77.80 77.80 77.80 6.4K
11:26 77.74 77.74 77.74 77.74 18.0K
11:28 78.00 78.00 78.00 78.00 0.1K
11:29 78.00 78.00 78.00 78.00 0.0K
11:30 77.60 77.60 77.60 77.60 0.0K
11:32 77.75 77.75 77.75 77.75 8.2K
11:33 78.00 78.00 78.00 78.00 0.0K
11:35 77.75 77.76 77.75 77.76 11.3K
11:38 78.00 78.00 78.00 78.00 4.1K
11:40 77.96 77.96 77.96 77.96 4.3K
11:41 77.94 78.10 77.94 78.10 1.4K
11:42 78.10 78.20 77.96 77.96 8.1K
11:44 78.05 78.05 78.05 78.05 1.9K
11:45 77.90 77.90 77.90 77.90 0.0K
11:46 78.05 78.05 78.05 78.05 6.4K
11:47 77.96 78.05 77.96 78.05 23.2K
11:48 78.05 78.05 78.05 78.05 7.2K
11:49 77.97 77.97 77.90 77.90 11.0K
11:52 77.98 78.10 77.98 78.10 96.3K
11:53 77.94 78.10 77.94 78.10 9.0K
11:55 78.00 78.00 78.00 78.00 14.5K
11:56 78.00 78.00 78.00 78.00 7.0K
11:57 77.75 77.75 77.75 77.75 1.4K
12:00 77.75 77.75 77.75 77.75 1.3K
12:01 77.75 77.75 77.75 77.75 1.3K
12:03 77.75 77.75 77.75 77.75 25.7K
12:07 77.75 77.75 77.75 77.75 4.3K
12:08 77.72 77.72 77.72 77.72 1.2K
12:11 77.80 77.80 77.80 77.80 0.0K
12:13 77.72 77.72 77.72 77.72 7.0K
12:14 77.73 77.73 77.73 77.73 19.1K
12:16 77.73 77.73 77.73 77.73 0.0K
12:17 77.90 77.90 77.90 77.90 0.2K
12:18 77.83 77.83 77.83 77.83 5.0K
12:19 77.75 77.75 77.75 77.75 1.3K
12:21 77.90 77.90 77.90 77.90 0.0K
12:22 77.60 77.90 77.60 77.90 0.1K
12:26 77.90 77.90 77.90 77.90 0.1K
12:31 77.75 77.75 77.75 77.75 0.3K
12:33 77.73 77.75 77.60 77.75 66.4K
12:35 77.74 77.75 77.74 77.75 25.4K
12:46 77.90 77.90 77.90 77.90 2.3K
12:49 77.60 77.60 77.60 77.60 0.0K
12:50 77.80 77.80 77.80 77.80 9.6K
12:55 77.80 77.80 77.80 77.80 0.0K
12:57 77.81 77.81 77.81 77.81 55.4K
12:58 77.90 77.90 77.90 77.90 17.5K
13:00 77.90 77.90 77.90 77.90 0.0K
13:01 77.76 77.76 77.76 77.76 0.4K
13:02 78.00 78.00 78.00 78.00 0.0K
13:03 77.75 77.75 77.75 77.75 10.9K
13:04 77.75 77.75 77.75 77.75 5.0K
13:06 78.00 78.00 78.00 78.00 0.1K
13:09 78.00 78.00 78.00 78.00 0.0K
13:12 77.77 77.77 77.77 77.77 0.2K
13:15 77.50 77.50 77.50 77.50 0.0K
13:19 77.75 78.00 77.75 78.00 1.6K
13:20 77.50 78.00 77.50 78.00 1.3K
13:23 77.78 77.78 77.78 77.78 20.0K
13:24 77.75 77.75 77.75 77.75 6.0K
13:25 77.75 77.75 77.75 77.75 1.4K
13:26 77.75 77.75 77.75 77.75 5.3K
13:28 78.00 78.00 78.00 78.00 0.2K
13:29 78.00 78.00 78.00 78.00 0.0K
13:30 77.90 77.90 77.70 77.70 28.4K
13:31 77.90 77.90 77.90 77.90 0.0K
13:34 77.90 77.90 77.90 77.90 0.1K
13:37 77.72 77.72 77.72 77.72 0.2K
13:40 77.70 77.90 77.70 77.90 10.0K
13:44 77.90 77.90 77.90 77.90 0.0K
13:51 77.70 77.70 77.70 77.70 4.0K
13:52 77.79 77.79 77.79 77.79 2.5K
13:54 77.90 77.90 77.90 77.90 0.1K
13:58 77.79 77.79 77.79 77.79 7.0K
13:59 77.73 77.73 77.73 77.73 0.4K
14:00 77.50 77.50 77.50 77.50 0.3K
14:01 77.73 77.73 77.73 77.73 11.0K
14:02 77.80 77.80 77.80 77.80 1.5K
14:05 77.90 77.90 77.90 77.90 0.1K
14:06 77.74 77.75 77.74 77.75 4.3K
14:08 77.75 77.76 77.75 77.76 7.4K
14:13 77.78 77.78 77.78 77.78 3.7K
14:14 77.90 77.90 77.90 77.90 0.0K
14:16 77.78 77.78 77.78 77.78 22.9K
14:17 77.90 77.90 77.80 77.80 275.0K
14:18 78.00 78.00 78.00 78.00 1.0K
14:23 78.00 78.00 78.00 78.00 0.0K
14:26 77.93 77.93 77.93 77.93 10.0K
14:33 77.85 77.93 77.85 77.93 18.8K
14:37 78.00 78.05 77.90 78.05 13.8K
14:38 78.10 78.10 78.10 78.10 0.0K
14:39 78.10 78.10 78.01 78.01 5.5K
14:42 78.01 78.01 78.01 78.01 0.7K
14:43 78.10 78.10 78.10 78.10 0.1K
14:44 78.10 78.10 78.10 78.10 0.0K
14:47 77.99 78.10 77.95 77.95 32.7K
14:49 78.00 78.00 78.00 78.00 3.0K
14:50 78.00 78.00 77.95 77.95 72.3K
14:53 78.02 78.02 78.02 78.02 0.9K
14:56 78.10 78.10 78.10 78.10 0.2K
14:57 78.03 78.03 78.03 78.03 1.3K
14:58 78.05 78.05 78.05 78.05 70.0K
14:59 77.95 77.95 77.95 77.95 4.2K
15:01 77.95 77.95 77.95 77.95 11.6K
15:02 78.00 78.00 78.00 78.00 20.2K
15:05 78.10 78.10 77.99 77.99 3.8K
15:06 78.03 78.03 78.03 78.03 0.5K
15:07 78.10 78.10 78.10 78.10 2.0K
15:08 78.10 78.10 78.10 78.10 0.1K
15:10 77.88 77.88 77.88 77.88 1.1K
15:11 77.97 77.97 77.97 77.97 0.0K
15:17 77.90 77.90 77.90 77.90 0.0K
15:18 78.10 78.10 78.02 78.02 2.0K
15:19 78.00 78.10 78.00 78.10 9.9K
15:22 77.95 77.95 77.95 77.95 2.0K
15:27 78.01 78.01 78.01 78.01 5.1K
15:29 78.10 78.10 78.10 78.10 0.4K
15:31 77.95 77.95 77.95 77.95 7.4K
15:33 78.01 78.10 78.01 78.10 5.0K
15:34 77.90 77.90 77.90 77.90 0.0K
15:35 78.01 78.01 78.01 78.01 32.0K
15:36 77.95 77.95 77.95 77.95 5.0K
15:37 77.95 77.95 77.95 77.95 3.1K
15:38 78.10 78.10 78.10 78.10 0.1K
15:39 78.02 78.02 78.02 78.02 3.5K
15:42 78.01 78.01 78.01 78.01 6.4K
15:44 78.01 78.01 78.01 78.01 2.0K
15:46 78.01 78.01 78.01 78.01 9.2K
15:50 77.90 78.10 77.90 78.10 0.2K
15:56 78.02 78.02 77.90 77.90 1.3K
15:57 78.01 78.02 78.01 78.02 50.6K
15:59 78.00 78.00 78.00 78.00 2.3K
16:00 77.90 77.90 77.90 77.90 0.0K
16:02 78.01 78.01 78.01 78.01 7.7K
16:03 78.10 78.10 78.00 78.00 120.6K
16:04 78.00 78.20 78.00 78.20 117.6K
16:05 78.20 78.20 78.20 78.20 8.9K
16:06 78.30 78.40 78.10 78.30 54.7K
16:07 78.30 78.30 78.30 78.30 0.0K
16:12 78.21 78.21 78.21 78.21 3.1K
16:13 78.10 78.10 78.10 78.10 0.0K
16:15 78.10 78.10 78.10 78.10 0.2K
16:16 78.21 78.21 78.21 78.21 2.9K
16:17 78.30 78.30 78.10 78.10 15.5K
16:18 78.40 78.40 78.40 78.40 0.0K
16:20 78.40 78.50 78.20 78.20 12.2K
16:21 78.60 78.60 78.60 78.60 0.0K
16:22 78.50 78.60 78.30 78.30 108.7K
16:24 78.50 78.60 78.50 78.60 1.9K
16:25 78.30 78.30 78.30 78.30 0.0K
16:26 78.35 78.35 78.35 78.35 8.2K
16:27 78.30 78.35 78.30 78.30 17.4K
16:28 78.35 78.50 78.30 78.50 6.4K
16:29 78.35 78.41 78.35 78.41 12.0K
16:35 78.40 78.40 78.40 78.40 1,269.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible