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 75.02 75.02 74.70 74.74 61.3K
08:01 74.70 74.70 74.70 74.70 57.8K
08:02 74.90 74.90 74.90 74.90 1.0K
08:03 74.88 74.88 74.88 74.88 27.7K
08:04 75.00 75.10 74.88 75.10 12.1K
08:05 75.10 75.10 75.10 75.10 0.9K
08:07 75.10 75.10 74.90 75.10 10.9K
08:08 75.10 75.10 75.10 75.10 0.0K
08:09 74.90 74.90 74.90 74.90 1.1K
08:10 75.00 75.00 74.90 74.90 0.3K
08:11 74.90 74.90 74.90 74.90 14.1K
08:12 74.80 74.80 74.80 74.80 0.5K
08:13 74.90 74.90 74.90 74.90 0.5K
08:14 74.89 74.89 74.89 74.89 2.7K
08:15 74.90 74.90 74.90 74.90 0.4K
08:17 74.89 74.89 74.70 74.70 6.0K
08:18 74.70 74.85 74.50 74.85 168.3K
08:19 74.70 74.90 74.70 74.90 36.2K
08:20 74.70 74.90 74.60 74.90 352.2K
08:21 74.70 74.90 74.70 74.70 30.0K
08:24 74.40 74.40 74.30 74.30 4.1K
08:25 74.30 74.60 74.30 74.60 5.0K
08:26 74.60 74.60 74.39 74.39 5.9K
08:27 74.39 74.39 74.39 74.39 4.6K
08:28 74.60 74.60 74.50 74.50 0.0K
08:29 74.46 74.50 74.46 74.50 0.4K
08:30 74.35 74.35 74.35 74.35 0.2K
08:31 74.50 74.50 74.50 74.50 0.8K
08:32 74.20 74.20 74.20 74.20 31.9K
08:33 74.39 74.40 74.30 74.30 2.1K
08:34 74.11 74.30 73.90 73.90 35.1K
08:35 74.10 74.20 73.92 74.20 7.6K
08:36 73.95 74.05 73.90 73.90 14.8K
08:37 73.85 74.10 73.85 74.10 46.5K
08:38 73.80 73.80 73.80 73.80 2.0K
08:39 74.08 74.08 73.80 73.80 2.7K
08:40 74.10 74.10 74.10 74.10 0.1K
08:42 73.91 73.91 73.91 73.91 19.0K
08:43 74.10 74.10 74.10 74.10 0.0K
08:44 74.10 74.10 74.10 74.10 0.0K
08:45 74.10 74.10 73.95 73.99 100.0K
08:46 74.00 74.00 73.70 73.70 3.6K
08:48 73.85 74.00 73.80 73.80 15.8K
08:49 74.00 74.00 74.00 74.00 2.1K
08:50 74.00 74.00 74.00 74.00 0.0K
08:52 73.92 73.92 73.92 73.92 5.0K
08:53 74.00 74.00 74.00 74.00 0.1K
08:54 74.00 74.00 74.00 74.00 0.1K
08:55 73.92 74.00 73.80 74.00 5.4K
08:56 73.92 73.92 73.83 73.83 3.4K
08:57 74.00 74.00 74.00 74.00 28.5K
08:59 74.00 74.00 74.00 74.00 0.0K
09:00 74.00 74.10 74.00 74.10 88.8K
09:01 74.30 74.30 74.30 74.30 0.0K
09:03 74.20 74.20 74.12 74.12 2.0K
09:04 74.09 74.09 74.01 74.03 39.0K
09:05 74.09 74.09 74.09 74.09 0.7K
09:06 74.20 74.20 74.20 74.20 0.0K
09:07 74.10 74.10 74.10 74.10 30.1K
09:08 74.10 74.18 74.10 74.18 13.5K
09:10 74.20 74.49 74.20 74.49 41.1K
09:12 74.50 74.50 74.50 74.50 0.0K
09:14 74.60 74.60 74.60 74.60 0.0K
09:15 74.30 74.60 74.30 74.60 35.5K
09:16 74.50 74.50 74.50 74.50 113.5K
09:17 74.50 74.50 74.50 74.50 0.0K
09:19 74.69 74.80 74.69 74.80 20.1K
09:20 74.60 74.80 74.60 74.80 0.5K
09:23 74.74 74.74 74.60 74.60 18.7K
09:24 74.60 74.80 74.60 74.69 16.7K
09:25 74.73 74.73 74.73 74.73 1.0K
09:27 74.69 74.69 74.69 74.69 6.5K
09:28 74.70 74.70 74.70 74.70 6.8K
09:29 74.80 74.80 74.60 74.60 0.3K
09:33 74.75 74.75 74.75 74.75 52.1K
09:34 74.80 74.80 74.80 74.80 0.2K
09:35 74.68 74.69 74.60 74.69 29.8K
09:40 74.59 74.59 74.59 74.59 0.7K
09:41 74.59 74.59 74.55 74.55 31.8K
09:42 74.70 74.70 74.70 74.70 0.8K
09:43 74.80 74.80 74.58 74.58 0.8K
09:46 74.77 74.77 74.77 74.77 0.0K
09:47 74.80 74.80 74.80 74.80 0.2K
09:52 74.80 74.80 74.80 74.80 0.1K
09:54 74.64 74.64 74.64 74.64 3.0K
09:55 74.64 74.64 74.64 74.64 5.9K
09:57 74.80 74.80 74.80 74.80 0.3K
09:58 74.50 74.50 74.50 74.50 0.0K
09:59 74.64 74.80 74.64 74.80 2.0K
10:01 74.75 74.75 74.75 74.75 0.0K
10:02 74.80 74.80 74.80 74.80 0.1K
10:04 74.69 74.69 74.69 74.69 15.4K
10:06 74.80 74.80 74.80 74.80 0.1K
10:08 74.65 74.65 74.65 74.65 0.1K
10:09 74.60 74.70 74.60 74.70 10.0K
10:10 74.59 74.61 74.59 74.61 13.4K
10:12 74.70 74.70 74.60 74.60 16.9K
10:13 74.65 74.70 74.65 74.70 27.2K
10:14 74.70 74.70 74.70 74.70 24.3K
10:15 74.80 74.90 74.80 74.90 35.2K
10:16 74.90 74.90 74.90 74.90 0.4K
10:17 74.90 74.90 74.84 74.84 17.1K
10:18 74.84 74.84 74.84 74.84 11.7K
10:19 74.80 74.80 74.80 74.80 0.0K
10:20 74.78 74.85 74.78 74.85 28.3K
10:21 74.85 74.91 74.85 74.91 42.9K
10:22 74.97 74.97 74.97 74.97 0.0K
10:25 75.00 75.00 74.85 74.89 0.9K
10:28 74.89 74.89 74.89 74.89 20.0K
10:29 74.95 74.95 74.80 74.80 3.9K
10:30 74.95 74.95 74.95 74.95 0.8K
10:31 75.00 75.00 75.00 75.00 0.0K
10:32 74.95 75.00 74.95 75.00 33.0K
10:33 74.90 74.90 74.90 74.90 15.8K
10:36 74.78 74.90 74.78 74.90 1.6K
10:37 74.89 74.89 74.89 74.89 0.0K
10:38 74.79 74.79 74.79 74.79 1.0K
10:39 74.82 74.85 74.82 74.85 3.5K
10:40 74.70 74.90 74.70 74.85 18.0K
10:43 74.85 74.85 74.76 74.79 72.9K
10:44 74.73 74.73 74.73 74.73 3.3K
10:45 74.90 74.90 74.90 74.90 0.0K
10:46 74.84 75.00 74.84 75.00 46.9K
10:47 75.00 75.00 74.80 74.80 174.2K
10:49 74.80 75.00 74.80 75.00 21.2K
10:50 74.94 74.94 74.94 74.94 1.6K
10:51 74.80 75.00 74.80 74.80 3.0K
10:52 74.90 74.90 74.70 74.70 0.3K
10:55 74.84 74.90 74.70 74.85 55.0K
10:56 74.90 74.90 74.90 74.90 0.0K
10:58 74.83 74.83 74.83 74.83 0.7K
11:01 74.87 74.87 74.81 74.85 115.3K
11:04 75.00 75.00 75.00 75.00 12.2K
11:06 75.01 75.01 75.01 75.01 2.0K
11:07 74.93 74.93 74.93 74.93 10.5K
11:08 74.90 74.90 74.90 74.90 0.0K
11:09 75.00 75.00 75.00 75.00 67.4K
11:10 75.20 75.20 74.87 75.00 30.5K
11:11 75.00 75.00 74.91 74.91 12.0K
11:13 75.00 75.00 75.00 75.00 0.0K
11:16 75.00 75.00 75.00 75.00 0.1K
11:20 75.00 75.00 75.00 75.00 0.0K
11:23 74.99 74.99 74.99 74.99 0.0K
11:24 75.00 75.00 75.00 75.00 0.0K
11:26 74.80 75.00 74.80 75.00 30.1K
11:27 75.01 75.01 74.86 74.86 5.2K
11:28 74.84 74.84 74.84 74.84 15.0K
11:29 75.10 75.10 75.10 75.10 0.0K
11:32 75.10 75.10 75.09 75.09 0.0K
11:33 74.80 74.80 74.80 74.80 60.2K
11:39 75.00 75.00 75.00 75.00 0.2K
11:42 74.90 74.90 74.90 74.90 0.7K
11:44 75.00 75.00 75.00 75.00 0.4K
11:45 74.80 75.00 74.80 74.90 12.2K
11:47 74.70 74.70 74.60 74.60 41.7K
11:48 74.56 74.56 74.56 74.56 1.3K
11:49 74.50 74.80 74.50 74.80 35.7K
11:52 74.70 74.70 74.70 74.70 0.0K
11:53 74.70 74.71 74.70 74.71 4.2K
11:54 74.50 74.50 74.50 74.50 42.9K
11:56 74.80 74.80 74.80 74.80 0.0K
11:57 74.71 74.71 74.71 74.71 6.4K
11:58 74.71 74.71 74.71 74.71 14.9K
11:59 74.80 74.80 74.50 74.80 47.2K
12:01 74.80 74.80 74.80 74.80 2.7K
12:05 74.64 74.73 74.64 74.73 7.7K
12:07 74.90 74.90 74.90 74.90 0.0K
12:10 74.80 74.80 74.80 74.80 10.0K
12:13 74.80 74.80 74.80 74.80 2.7K
12:15 74.90 74.90 74.90 74.90 0.5K
12:17 74.90 74.90 74.81 74.81 0.1K
12:20 74.90 74.90 74.90 74.90 4.0K
12:21 74.85 75.00 74.80 75.00 66.4K
12:22 75.00 75.00 75.00 75.00 0.6K
12:23 74.88 75.00 74.88 75.00 4.0K
12:24 74.88 74.88 74.88 74.88 1.5K
12:25 74.94 74.94 74.83 74.83 10.1K
12:26 74.90 74.90 74.90 74.90 17.2K
12:27 74.90 74.90 74.80 74.87 23.2K
12:28 74.90 75.00 74.90 75.00 1.3K
12:29 74.84 74.84 74.84 74.84 2.2K
12:31 74.94 74.94 74.94 74.94 6.7K
12:33 74.80 74.80 74.80 74.80 50.0K
12:36 74.94 74.94 74.94 74.94 0.0K
12:37 74.83 74.83 74.83 74.83 7.8K
12:39 74.80 74.80 74.80 74.80 50.0K
12:40 74.80 75.20 74.80 75.20 7.1K
12:41 75.00 75.00 75.00 75.00 21.6K
12:42 75.10 75.10 75.10 75.10 0.0K
12:43 75.20 75.20 75.20 75.20 0.0K
12:50 74.94 74.94 74.94 74.94 2.5K
12:51 74.90 74.90 74.90 74.90 0.0K
12:52 74.90 74.91 74.90 74.91 0.6K
13:00 75.10 75.10 75.10 75.10 0.2K
13:01 75.10 75.10 75.10 75.10 1.0K
13:03 75.10 75.10 75.10 75.10 0.0K
13:10 75.01 75.01 75.01 75.01 3.8K
13:11 74.84 74.84 74.84 74.84 25.0K
13:13 75.10 75.10 75.10 75.10 0.1K
13:16 75.00 75.00 75.00 75.00 0.7K
13:17 75.10 75.10 75.10 75.10 0.1K
13:18 75.00 75.00 75.00 75.00 1.0K
13:21 75.10 75.10 75.10 75.10 0.1K
13:24 74.96 74.96 74.96 74.96 1.3K
13:25 75.10 75.10 75.10 75.10 0.0K
13:30 75.10 75.10 75.10 75.10 1.3K
13:31 74.96 74.96 74.96 74.96 0.8K
13:37 74.93 74.93 74.93 74.93 9.3K
13:38 74.98 74.98 74.98 74.98 11.8K
13:39 75.10 75.10 74.93 74.93 15.7K
13:41 74.80 74.80 74.80 74.80 0.0K
13:43 75.10 75.10 75.10 75.10 0.2K
13:45 74.84 74.90 74.84 74.90 3.9K
13:51 74.80 74.84 74.80 74.84 10.5K
13:53 74.90 74.90 74.90 74.90 0.0K
14:00 74.76 74.76 74.70 74.70 47.3K
14:02 74.84 74.84 74.84 74.84 0.5K
14:03 74.84 74.84 74.84 74.84 41.5K
14:04 74.84 74.84 74.84 74.84 2.5K
14:05 74.84 74.84 74.84 74.84 7.2K
14:06 74.73 74.73 74.73 74.73 1.4K
14:07 74.73 74.73 74.73 74.73 0.1K
14:09 74.84 74.84 74.84 74.84 30.0K
14:12 74.73 74.73 74.73 74.73 3.9K
14:13 74.70 74.70 74.70 74.70 28.0K
14:14 74.73 74.73 74.73 74.73 7.4K
14:15 74.90 74.90 74.90 74.90 0.4K
14:16 74.84 74.84 74.84 74.84 0.1K
14:18 74.73 74.73 74.73 74.73 1.5K
14:21 74.73 74.73 74.73 74.73 4.2K
14:23 74.70 74.90 74.70 74.90 7.8K
14:25 74.80 74.80 74.80 74.80 0.0K
14:26 74.80 74.80 74.80 74.80 1.0K
14:27 74.54 74.54 74.54 74.54 14.3K
14:29 74.54 74.71 74.54 74.71 9.2K
14:30 74.50 74.50 74.50 74.50 3.7K
14:34 74.80 74.80 74.80 74.80 21.9K
14:35 75.00 75.00 75.00 75.00 0.0K
14:36 75.00 75.00 75.00 75.00 9.2K
14:37 75.10 75.10 75.10 75.10 99.0K
14:39 75.10 75.10 75.10 75.10 2.0K
14:40 75.20 75.20 75.20 75.20 0.0K
14:42 75.14 75.14 75.14 75.14 8.0K
14:43 75.03 75.03 75.03 75.03 10.0K
14:44 75.00 75.00 75.00 75.00 1.0K
14:45 75.20 75.20 75.03 75.03 10.0K
14:47 75.20 75.20 75.20 75.20 5.4K
14:48 75.13 75.13 75.13 75.13 5.0K
14:49 75.30 75.30 75.13 75.13 4.1K
14:50 75.30 75.30 75.13 75.13 0.7K
14:51 75.24 75.24 75.10 75.10 2.1K
14:52 75.24 75.24 75.24 75.24 13.1K
14:53 75.14 75.14 75.10 75.10 1.1K
14:55 75.10 75.10 75.10 75.10 3.4K
14:56 75.14 75.14 75.14 75.14 15.0K
14:57 75.20 75.20 75.20 75.20 0.0K
14:59 75.20 75.20 75.00 75.00 64.4K
15:00 75.00 75.20 75.00 75.20 10.0K
15:01 75.10 75.10 74.96 74.96 23.5K
15:02 75.20 75.20 75.00 75.00 1.1K
15:04 75.30 75.30 75.30 75.30 0.0K
15:05 75.23 75.30 75.23 75.30 0.1K
15:07 75.11 75.30 75.10 75.30 23.7K
15:09 75.09 75.09 75.09 75.09 0.2K
15:11 75.20 75.20 75.20 75.20 0.0K
15:12 75.20 75.20 75.10 75.10 6.0K
15:13 75.09 75.09 75.09 75.09 10.0K
15:14 75.00 75.20 75.00 75.20 4.4K
15:15 75.04 75.04 75.04 75.03 27.3K
15:17 75.20 75.20 75.20 75.20 1.6K
15:19 75.11 75.11 74.90 74.90 0.1K
15:21 75.00 75.00 75.00 75.00 0.0K
15:23 75.04 75.04 75.04 75.04 15.6K
15:26 75.20 75.20 75.20 75.20 4.3K
15:27 75.20 75.30 75.20 75.30 82.1K
15:28 75.34 75.34 75.20 75.20 1.7K
15:30 75.22 75.22 75.22 75.22 2.4K
15:32 75.40 75.40 75.35 75.35 17.5K
15:33 75.30 75.30 75.30 75.30 0.0K
15:34 75.50 75.50 75.50 75.50 0.0K
15:35 75.43 75.43 75.43 75.43 3.4K
15:37 75.30 75.30 75.30 75.30 0.0K
15:38 75.43 75.50 75.43 75.50 18.6K
15:41 75.30 75.50 75.30 75.40 81.8K
15:43 75.30 75.40 75.30 75.40 2.8K
15:44 75.20 75.40 75.20 75.20 0.1K
15:45 75.33 75.33 75.33 75.33 16.3K
15:46 75.25 75.25 75.20 75.20 23.7K
15:47 75.34 75.34 75.34 75.34 4.9K
15:49 75.34 75.34 75.20 75.20 0.2K
15:51 75.25 75.25 75.25 75.25 5.7K
15:52 75.22 75.22 75.22 75.22 16.0K
15:53 75.30 75.30 75.30 75.30 0.5K
15:54 75.30 75.40 75.21 75.40 0.9K
15:56 75.22 75.22 75.22 75.22 4.0K
15:57 75.21 75.40 75.21 75.40 3.9K
15:58 75.21 75.21 75.21 75.21 0.0K
15:59 75.34 75.34 75.34 75.34 1.3K
16:00 75.40 75.40 75.34 75.34 3.7K
16:02 75.40 75.40 75.24 75.24 4.4K
16:04 75.40 75.40 75.23 75.40 56.4K
16:05 75.50 75.50 75.50 75.50 11.9K
16:06 75.60 75.60 75.45 75.45 458.7K
16:08 75.60 75.60 75.60 75.60 0.0K
16:09 75.50 75.50 75.50 75.50 26.3K
16:10 75.50 75.50 75.50 75.50 30.9K
16:11 75.60 75.60 75.50 75.50 6.0K
16:12 75.60 75.60 75.60 75.60 10.0K
16:13 75.50 75.60 75.50 75.60 7.8K
16:14 75.70 75.70 75.70 75.70 0.1K
16:15 75.70 75.70 75.70 75.70 0.0K
16:16 75.70 75.80 75.70 75.80 79.2K
16:17 75.70 75.74 75.70 75.71 46.6K
16:18 75.60 75.60 75.60 75.60 0.0K
16:19 75.80 75.80 75.70 75.80 0.8K
16:20 75.80 75.80 75.80 75.80 0.0K
16:21 75.80 75.80 75.60 75.60 4.4K
16:22 75.70 75.70 75.70 75.70 0.3K
16:24 75.80 75.80 75.80 75.80 0.2K
16:25 75.80 75.80 75.80 75.80 0.0K
16:27 75.70 75.70 75.60 75.60 11.1K
16:28 75.71 75.71 75.71 75.71 3.1K
16:29 75.80 75.80 75.80 75.80 9.8K
16:35 75.60 75.60 75.32 75.60 1,018.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible