The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Royaume-Uni →
77.20
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:00 84.70 84.84 84.33 84.74 23.1K
08:01 84.66 84.80 84.00 84.80 17.5K
08:04 84.90 84.90 84.90 84.90 1.1K
08:06 84.65 84.65 84.65 84.65 5.2K
08:07 84.90 84.90 84.90 84.90 0.3K
08:10 84.90 84.90 84.20 84.90 0.1K
08:11 84.50 84.76 84.50 84.76 7.1K
08:13 84.50 84.50 84.50 84.50 11.2K
08:14 84.64 84.64 84.64 84.64 23.6K
08:16 84.20 84.90 84.00 84.40 78.1K
08:17 84.06 84.40 84.06 84.40 27.4K
08:18 84.10 84.50 84.10 84.50 18.2K
08:19 84.06 84.06 84.06 84.06 3.3K
08:20 84.06 84.40 84.06 84.40 22.9K
08:22 84.40 84.40 84.40 84.40 0.1K
08:25 84.16 84.16 84.16 84.16 25.7K
08:26 84.70 84.70 84.31 84.36 48.8K
08:27 84.60 84.60 84.60 84.60 3.7K
08:28 84.48 84.48 84.48 84.48 2.4K
08:30 84.32 84.32 84.20 84.20 0.1K
08:31 84.48 84.48 84.48 84.48 0.2K
08:32 84.20 84.48 84.20 84.48 3.6K
08:33 84.32 84.52 84.20 84.40 33.0K
08:35 84.32 84.32 84.17 84.17 7.2K
08:36 84.28 84.28 84.28 84.28 27.8K
08:37 84.28 84.28 84.28 84.28 5.0K
08:38 84.50 84.50 84.50 84.50 0.1K
08:40 84.25 84.40 84.25 84.40 2.0K
08:42 83.90 83.90 83.63 83.63 151.7K
08:43 84.12 84.12 84.12 84.12 1.2K
08:44 84.02 84.15 84.02 84.15 2.2K
08:45 84.30 84.30 83.96 83.96 98.2K
08:46 83.90 84.01 83.90 84.01 0.2K
08:47 84.01 84.10 83.95 84.10 2.5K
08:48 83.95 83.95 83.95 83.95 23.8K
08:50 83.87 83.87 83.87 83.87 16.4K
08:52 83.87 83.87 83.87 83.87 20.0K
08:53 84.10 84.10 83.95 83.95 4.8K
08:54 83.95 83.95 83.95 83.95 0.6K
08:55 83.70 83.70 83.70 83.70 0.0K
08:56 83.95 83.95 83.95 83.95 1.2K
08:57 83.84 83.84 83.84 83.84 11.9K
08:59 83.85 83.85 83.85 83.85 20.0K
09:00 83.84 84.02 83.84 83.84 3.8K
09:01 83.95 83.95 83.95 83.95 0.6K
09:02 83.95 84.40 83.95 84.40 42.5K
09:06 84.14 84.14 84.14 84.14 7.2K
09:08 84.21 84.40 84.21 84.40 0.9K
09:13 84.21 84.21 84.21 84.21 7.5K
09:14 84.31 84.31 84.31 84.31 0.0K
09:15 84.00 84.00 84.00 84.00 58.7K
09:16 83.81 83.93 83.81 83.93 27.5K
09:17 83.81 83.81 83.81 83.81 16.5K
09:18 84.10 84.10 84.10 84.10 0.0K
09:21 83.97 83.97 83.97 83.97 8.4K
09:22 84.10 84.30 84.10 84.30 17.7K
09:26 83.98 83.98 83.98 83.98 2.2K
09:27 83.95 83.95 83.95 83.95 0.5K
09:29 83.97 84.00 83.90 84.00 19.4K
09:30 83.90 83.90 83.90 83.90 1.0K
09:35 83.90 84.30 83.90 84.30 2.1K
09:37 84.17 84.17 84.17 84.17 0.0K
09:38 84.30 84.30 83.90 83.98 21.5K
09:40 84.30 84.30 84.30 84.30 0.0K
09:41 84.20 84.20 84.20 84.20 0.0K
09:43 84.07 84.07 84.07 84.07 6.2K
09:45 83.88 83.88 83.88 83.88 94.4K
09:46 84.00 84.00 84.00 84.00 24.3K
09:47 84.40 84.44 84.40 84.44 53.5K
09:48 84.44 84.70 84.44 84.70 6.6K
09:49 84.44 84.44 84.44 84.44 1.6K
09:52 84.70 84.70 84.70 84.70 0.1K
09:55 84.58 84.58 84.58 84.58 2.4K
09:57 84.58 84.58 84.58 84.58 1.7K
09:59 84.58 84.58 84.58 84.58 2.4K
10:00 84.44 84.44 84.44 84.44 2.3K
10:01 84.58 84.58 84.58 84.58 3.0K
10:02 84.58 84.58 84.58 84.58 0.1K
10:06 84.44 84.44 84.44 84.44 8.1K
10:07 84.44 84.44 84.44 84.44 3.3K
10:08 84.58 84.58 84.44 84.44 10.3K
10:10 84.58 84.58 84.44 84.44 3.0K
10:11 84.60 84.60 84.41 84.41 9.2K
10:12 84.34 84.34 84.34 84.34 7.8K
10:13 84.60 84.60 84.60 84.60 0.0K
10:14 84.60 84.60 84.60 84.60 0.0K
10:16 84.51 84.51 84.51 84.51 2.5K
10:20 84.53 84.53 84.51 84.51 5.7K
10:21 84.30 84.30 84.30 84.30 0.0K
10:23 84.60 84.60 84.46 84.51 12.8K
10:24 84.36 84.36 84.36 84.36 44.0K
10:26 84.60 84.60 84.60 84.60 0.0K
10:28 84.51 84.51 84.51 84.51 1.5K
10:29 84.36 84.36 84.36 84.36 11.7K
10:31 84.51 84.51 84.51 84.51 0.4K
10:32 84.38 84.38 84.38 84.38 0.3K
10:38 84.36 84.36 84.36 84.36 1.8K
10:40 84.51 84.51 84.51 84.51 1.8K
10:41 84.36 84.36 84.36 84.36 19.1K
10:42 84.51 84.51 84.51 84.51 2.3K
10:43 84.36 84.36 84.36 84.36 0.3K
10:44 84.51 84.51 84.51 84.51 0.7K
10:45 84.60 84.60 84.60 84.60 0.0K
10:46 84.53 84.53 84.53 84.53 0.3K
10:50 84.51 84.51 84.51 84.51 4.9K
10:51 84.51 84.51 84.51 84.51 8.3K
10:54 84.36 84.36 84.36 84.36 1.4K
10:57 84.51 84.51 84.51 84.51 0.1K
10:58 84.51 84.51 84.51 84.51 4.4K
10:59 84.36 84.36 84.36 84.36 1.5K
11:02 84.43 84.43 84.43 84.43 16.9K
11:03 84.43 84.43 84.43 84.43 1.8K
11:04 84.36 84.36 84.36 84.36 47.1K
11:05 84.30 84.30 84.30 84.30 15.4K
11:08 84.20 84.20 84.00 84.04 21.8K
11:09 84.07 84.07 84.07 84.07 0.1K
11:14 84.03 84.03 84.03 84.03 5.0K
11:16 84.02 84.02 84.02 84.02 0.3K
11:17 84.03 84.03 84.03 84.03 10.3K
11:19 84.01 84.01 84.01 84.01 0.3K
11:20 84.01 84.10 84.01 84.10 4.2K
11:21 83.90 83.90 83.90 83.90 0.0K
11:23 83.99 83.99 83.90 83.90 23.0K
11:24 83.90 83.90 83.90 83.90 0.0K
11:26 83.92 83.92 83.92 83.92 4.3K
11:28 83.99 83.99 83.99 83.99 2.2K
11:33 83.99 83.99 83.99 83.99 0.6K
11:34 83.99 83.99 83.92 83.92 0.8K
11:35 83.98 83.98 83.98 83.98 1.5K
11:39 83.96 83.96 83.96 83.96 2.9K
11:40 83.96 83.96 83.95 83.95 10.0K
11:42 83.96 83.96 83.94 83.94 5.2K
11:43 83.94 84.10 83.92 84.10 27.4K
11:46 83.92 83.92 83.92 83.92 8.3K
11:53 83.90 83.90 83.62 83.62 12.4K
11:59 83.60 83.60 83.60 83.60 0.5K
12:01 83.46 83.46 83.46 83.46 15.1K
12:02 83.90 83.90 83.90 83.90 0.0K
12:04 83.40 83.40 83.40 83.40 0.0K
12:05 83.62 83.90 83.62 83.90 30.0K
12:06 84.00 84.00 84.00 84.00 0.0K
12:07 83.72 83.72 83.72 83.72 4.4K
12:10 83.70 83.70 83.70 83.70 0.8K
12:11 83.64 83.64 83.64 83.64 0.1K
12:12 83.70 83.70 83.42 83.42 39.0K
12:13 83.20 83.20 83.20 83.20 0.0K
12:15 83.42 83.42 83.42 83.42 1.0K
12:16 83.41 83.41 83.41 83.41 3.2K
12:19 83.20 83.20 83.20 83.20 385.1K
12:20 83.42 83.42 83.42 83.42 4.2K
12:21 83.42 83.42 83.42 83.42 1.6K
12:22 83.42 83.42 83.42 83.42 2.4K
12:23 83.46 83.70 83.42 83.70 11.9K
12:28 83.30 83.30 83.30 83.30 0.1K
12:29 83.48 83.48 83.48 83.48 6.0K
12:30 83.61 83.61 83.38 83.38 26.1K
12:32 83.38 83.38 83.38 83.38 55.0K
12:36 83.22 83.22 83.22 83.22 0.3K
12:39 83.00 83.50 83.00 83.50 84.3K
12:40 83.30 83.60 83.30 83.33 9.4K
12:42 83.60 83.60 83.60 83.60 0.0K
12:44 83.28 83.28 83.28 83.28 2.0K
12:46 83.20 83.30 83.20 83.30 15.9K
12:51 83.33 83.33 83.33 83.33 7.2K
12:54 83.41 83.41 83.27 83.27 19.6K
12:55 83.33 83.33 83.33 83.33 6.0K
12:58 83.39 83.39 83.29 83.29 32.7K
13:01 83.26 83.26 83.26 83.26 3.7K
13:04 83.40 83.40 83.35 83.40 0.9K
13:07 83.24 83.29 83.24 83.29 5.5K
13:08 83.40 83.40 83.32 83.32 0.3K
13:10 83.24 83.32 83.24 83.29 17.6K
13:12 83.35 83.35 83.35 83.35 0.0K
13:14 83.20 83.20 83.20 83.20 0.1K
13:16 83.35 83.35 83.35 83.35 0.0K
13:21 83.29 83.29 83.29 83.29 1.2K
13:23 83.34 83.34 83.24 83.24 3.4K
13:24 83.24 83.24 83.24 83.24 6.5K
13:25 83.40 83.40 83.40 83.40 0.2K
13:28 83.40 83.40 83.40 83.40 0.1K
13:29 83.40 83.40 83.40 83.40 0.0K
13:30 83.40 83.40 83.11 83.11 74.6K
13:31 83.06 83.06 83.06 83.06 9.2K
13:33 83.30 83.30 83.30 83.30 0.1K
13:34 83.30 83.30 83.30 83.30 0.0K
13:35 83.10 83.30 83.06 83.06 16.7K
13:37 83.30 83.30 83.30 83.30 0.1K
13:38 83.30 83.30 83.30 83.30 3.7K
13:39 83.23 83.23 83.23 83.23 0.8K
13:40 83.40 83.40 83.16 83.16 31.2K
13:41 83.60 83.60 83.60 83.60 217.9K
13:43 83.51 83.51 83.51 83.51 24.0K
13:45 83.60 83.60 83.30 83.30 7.5K
13:46 83.40 83.40 83.20 83.20 11.6K
13:54 83.25 83.25 83.25 83.25 1.0K
13:55 83.25 83.25 83.25 83.25 14.0K
13:57 83.40 83.40 83.40 83.40 3.3K
13:58 83.30 83.30 83.30 83.30 0.0K
13:59 83.13 83.30 83.13 83.30 20.0K
14:02 83.10 83.10 83.10 83.10 1.2K
14:04 83.20 83.20 83.19 83.19 31.0K
14:05 83.20 83.30 83.20 83.30 2.8K
14:07 83.20 83.20 83.20 83.20 0.7K
14:09 83.14 83.14 83.14 83.14 10.0K
14:11 83.20 83.20 83.20 83.20 8.4K
14:13 83.10 83.10 83.10 83.10 16.6K
14:14 83.20 83.20 83.04 83.04 20.0K
14:15 83.20 83.20 83.00 83.05 35.9K
14:19 83.00 83.00 83.00 83.00 6.0K
14:20 82.94 82.94 82.94 82.94 19.5K
14:21 82.94 82.94 82.94 82.94 23.0K
14:23 83.20 83.20 82.90 83.00 256.8K
14:24 83.00 83.10 83.00 83.10 45.8K
14:25 83.05 83.05 83.05 83.05 0.3K
14:26 83.10 83.10 83.10 83.10 0.0K
14:27 82.94 83.05 82.94 83.05 21.2K
14:28 83.10 83.18 83.00 83.00 73.2K
14:29 82.97 83.05 82.90 83.05 7.6K
14:30 82.90 83.60 82.90 83.60 52.1K
14:31 83.50 83.50 83.50 83.50 0.1K
14:32 83.25 83.40 83.25 83.40 6.0K
14:33 83.17 83.17 83.17 83.17 12.7K
14:35 83.16 83.40 83.16 83.40 9.8K
14:36 83.40 83.40 83.10 83.20 9.4K
14:37 83.30 83.30 83.10 83.10 5.1K
14:38 83.10 83.10 83.10 83.10 20.5K
14:39 83.00 83.00 83.00 83.00 5.8K
14:40 83.00 83.00 83.00 83.00 1.3K
14:41 83.10 83.10 82.90 82.90 4.0K
14:44 83.05 83.05 83.05 83.05 1.7K
14:45 83.05 83.05 83.05 83.05 7.6K
14:46 83.12 83.12 82.98 82.98 10.7K
14:47 83.05 83.05 83.05 83.05 1.2K
14:48 83.05 83.05 82.97 82.97 26.8K
14:49 82.97 83.05 82.97 83.05 50.8K
14:50 83.10 83.10 83.10 83.10 0.4K
14:51 83.00 83.05 83.00 83.05 1.8K
14:54 82.96 82.96 82.96 82.96 2.0K
14:57 83.00 83.00 83.00 83.00 6.0K
14:58 83.00 83.00 83.00 83.00 0.6K
14:59 82.96 83.20 82.96 83.20 37.6K
15:00 83.15 83.15 83.15 83.15 0.0K
15:01 83.20 83.20 83.20 83.20 0.0K
15:02 83.20 83.20 83.20 83.20 1.2K
15:03 83.20 83.20 83.20 83.20 8.5K
15:04 83.20 83.20 83.10 83.10 42.7K
15:05 83.07 83.20 83.07 83.20 32.1K
15:07 82.99 83.20 82.90 83.20 4.5K
15:11 83.00 83.10 83.00 83.00 44.6K
15:13 83.10 83.20 83.00 83.20 9.7K
15:15 83.20 83.20 83.04 83.20 0.2K
15:17 83.20 83.20 83.20 83.20 13.1K
15:19 83.14 83.30 83.14 83.30 0.2K
15:20 83.30 83.30 83.30 83.30 0.0K
15:21 83.30 83.30 83.30 83.30 7.9K
15:22 83.15 83.60 83.15 83.60 275.2K
15:23 83.50 83.50 83.38 83.38 14.5K
15:25 83.34 83.50 83.34 83.40 16.9K
15:26 83.32 83.50 83.32 83.50 18.0K
15:27 83.50 83.50 83.50 83.50 2.1K
15:28 83.50 83.60 83.50 83.60 51.9K
15:29 83.50 83.50 83.50 83.50 0.0K
15:30 83.50 83.50 83.50 83.50 66.5K
15:31 83.32 83.32 83.32 83.32 18.3K
15:32 83.44 83.44 83.44 83.44 0.0K
15:34 83.46 83.46 83.46 83.46 0.2K
15:35 83.50 83.50 83.50 83.50 0.1K
15:36 83.50 83.50 83.17 83.50 21.3K
15:39 83.40 83.40 83.40 83.40 0.0K
15:40 83.10 83.10 82.94 82.94 20.6K
15:42 82.90 82.97 82.90 82.97 12.1K
15:43 82.82 83.20 82.82 83.20 0.8K
15:44 83.05 83.05 82.89 83.05 11.7K
15:45 83.20 83.20 83.08 83.08 13.0K
15:48 82.97 82.97 82.97 82.97 25.0K
15:51 83.09 83.09 83.09 83.09 0.0K
15:52 83.09 83.09 83.09 83.09 0.5K
15:55 82.97 83.20 82.97 82.97 22.0K
15:56 82.90 82.90 82.90 82.90 0.1K
15:57 83.08 83.08 83.08 83.08 1.0K
15:58 83.20 83.20 83.20 83.20 0.0K
16:00 83.20 83.20 83.20 83.20 0.0K
16:01 83.04 83.04 83.04 83.04 5.6K
16:02 83.09 83.09 83.09 83.09 0.0K
16:05 82.97 83.20 82.97 83.20 85.0K
16:06 83.20 83.20 83.20 83.20 0.0K
16:07 83.04 83.04 83.04 83.04 7.2K
16:08 83.09 83.09 83.09 83.09 0.0K
16:12 83.08 83.20 83.08 83.20 0.5K
16:13 82.97 83.08 82.97 83.08 7.2K
16:17 82.97 82.97 82.97 82.97 7.7K
16:18 83.08 83.08 83.08 83.08 0.6K
16:19 83.08 83.20 83.08 83.20 0.8K
16:20 83.08 83.10 83.08 83.10 1.0K
16:23 83.13 83.13 83.12 83.12 2.2K
16:25 83.30 83.30 82.90 83.07 8.3K
16:26 83.20 83.30 83.20 83.30 0.1K
16:27 83.30 83.30 83.30 83.30 0.0K
16:28 83.30 83.30 83.30 83.30 0.0K
16:29 83.17 83.30 83.17 83.30 14.6K
16:30 83.24 83.24 83.24 83.24 40.0K
16:35 83.60 83.60 83.60 83.60 847.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible