The Renewables Infrastructure Group Ltd (TRIG)

TRIG
🏛️ Royaume-Uni →
75.20
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 114.20 116.20 111.40 113.80 0.9M
2023-12-28 115.40 117.20 112.20 114.00 1.9M
2023-12-27 113.60 116.00 112.40 114.20 2.3M
2023-12-22 112.40 113.60 110.80 113.00 1.5M
2023-12-21 111.20 114.40 110.20 111.20 3.0M
2023-12-20 109.60 112.81 108.40 112.80 6.3M
2023-12-19 108.00 109.60 107.20 109.20 3.0M
2023-12-18 108.80 110.60 106.20 108.80 2.6M
2023-12-15 109.00 110.80 107.40 109.00 5.1M
2023-12-14 108.80 111.00 107.20 108.60 5.9M
2023-12-13 107.96 110.40 105.80 108.00 3.3M
2023-12-12 109.20 109.20 106.80 107.40 2.6M
2023-12-11 108.80 110.40 105.80 109.00 3.1M
2023-12-08 107.80 109.80 105.80 108.40 2.7M
2023-12-07 108.85 111.00 105.60 107.60 3.9M
2023-12-06 109.20 109.20 107.60 108.40 7.4M
2023-12-05 108.80 110.60 106.20 108.60 5.1M
2023-12-04 109.80 111.00 108.00 108.80 5.5M
2023-12-01 110.00 111.60 109.00 109.40 4.8M
2023-11-30 109.60 111.40 107.60 109.40 4.1M
2023-11-29 109.80 111.60 107.20 109.40 2.6M
2023-11-28 109.60 111.40 107.00 109.20 1.6M
2023-11-27 108.80 111.20 108.20 109.00 2.3M
2023-11-24 108.20 110.80 106.40 108.80 2.4M
2023-11-23 109.20 111.60 107.20 109.00 3.2M
2023-11-22 108.40 110.00 107.60 109.00 3.9M
2023-11-21 108.80 111.40 107.80 108.40 2.7M
2023-11-20 109.80 110.40 108.00 109.00 3.5M
2023-11-17 110.00 112.60 108.20 110.00 5.0M
2023-11-16 109.60 111.40 107.80 109.40 4.1M
2023-11-15 108.00 111.60 106.20 110.60 16.0M
2023-11-14 104.60 108.40 102.00 108.20 9.6M
2023-11-13 102.80 105.40 101.00 104.60 4.0M
2023-11-10 104.40 105.80 102.00 103.20 3.7M
2023-11-09 103.79 105.40 103.40 104.40 2.4M
2023-11-08 104.60 106.40 102.80 105.80 2.7M
2023-11-07 105.60 106.60 103.80 105.00 2.6M
2023-11-06 105.33 107.60 103.00 105.80 3.6M
2023-11-03 102.80 106.40 100.20 105.80 2.6M
2023-11-02 101.00 103.80 100.00 103.00 2.6M
2023-11-01 100.60 103.20 98.80 100.20 2.7M
2023-10-31 102.00 103.80 100.00 100.60 2.2M
2023-10-30 104.40 106.80 102.20 102.40 4.3M
2023-10-27 101.80 105.20 99.00 104.40 2.9M
2023-10-26 100.00 102.60 98.20 101.60 3.0M
2023-10-25 100.40 102.20 98.20 99.40 4.6M
2023-10-24 100.51 102.40 98.20 100.00 6.0M
2023-10-23 101.60 103.60 97.20 100.20 7.0M
2023-10-20 102.60 102.60 100.60 101.20 2.0M
2023-10-19 103.40 104.20 100.80 101.80 4.9M
2023-10-18 101.00 103.40 99.20 103.00 3.9M
2023-10-17 100.60 103.20 98.30 102.00 3.1M
2023-10-16 101.90 104.00 99.60 100.40 2.8M
2023-10-13 102.60 103.40 101.20 101.60 2.7M
2023-10-12 102.40 104.20 100.20 102.60 2.6M
2023-10-11 102.00 104.00 100.00 102.00 2.1M
2023-10-10 101.40 103.40 99.20 102.20 2.1M
2023-10-09 101.20 103.40 99.20 100.80 1.8M
2023-10-06 100.80 102.80 99.00 101.00 2.4M
2023-10-05 101.40 102.60 100.20 101.00 3.3M
2023-10-04 103.00 104.00 99.73 100.20 3.8M
2023-10-03 104.60 105.05 103.20 103.20 3.4M
2023-10-02 106.60 108.80 104.60 104.60 2.6M
2023-09-29 108.00 108.60 106.00 106.60 2.3M
2023-09-28 109.10 109.60 107.00 107.80 4.6M
2023-09-27 110.00 110.60 108.00 108.00 2.3M
2023-09-26 110.20 111.32 110.00 110.20 5.4M
2023-09-25 109.15 110.60 109.00 110.60 4.6M
2023-09-22 108.60 109.00 108.09 109.00 4.1M
2023-09-21 108.20 109.60 108.00 109.00 3.5M
2023-09-20 108.00 109.40 108.00 109.40 2.3M
2023-09-19 107.00 108.40 107.00 107.80 2.4M
2023-09-18 108.00 108.60 106.80 106.80 2.2M
2023-09-15 108.32 109.80 108.00 108.20 4.2M
2023-09-14 106.84 109.00 106.60 109.00 4.3M
2023-09-13 107.40 107.40 106.07 106.80 1.9M
2023-09-12 107.40 108.20 106.40 107.00 2.2M
2023-09-11 108.00 109.20 106.60 106.60 4.3M
2023-09-08 107.80 108.40 107.40 107.40 1.3M
2023-09-07 108.20 108.85 107.60 107.60 1.8M
2023-09-06 107.40 109.00 106.00 108.40 2.1M
2023-09-05 108.20 109.60 107.20 107.80 2.5M
2023-09-04 108.80 109.40 107.80 108.20 1.8M
2023-09-01 109.00 110.40 107.60 108.00 2.3M
2023-08-31 108.40 111.40 107.40 108.80 3.2M
2023-08-30 106.00 108.80 105.20 108.20 4.2M
2023-08-29 106.80 108.00 105.60 106.40 3.2M
2023-08-25 106.00 107.40 105.20 106.60 4.6M
2023-08-24 105.60 106.20 105.00 105.80 2.0M
2023-08-23 104.60 106.00 104.09 105.60 3.3M
2023-08-22 104.00 104.60 103.80 104.20 4.8M
2023-08-21 104.80 106.20 103.60 103.80 3.0M
2023-08-18 107.42 107.42 103.60 105.00 5.8M
2023-08-17 108.00 108.00 106.60 107.00 2.4M
2023-08-16 109.40 110.46 107.80 108.20 3.9M
2023-08-15 109.60 110.00 108.20 109.80 2.3M
2023-08-14 111.44 112.60 109.40 109.80 2.5M
2023-08-11 114.20 114.71 111.20 111.60 3.0M
2023-08-10 115.20 116.20 114.00 114.00 3.5M
2023-08-09 116.40 117.00 115.40 116.40 3.5M
2023-08-08 114.80 116.60 114.60 116.60 2.9M
2023-08-07 114.94 115.80 114.00 115.00 4.4M
2023-08-04 113.00 115.40 113.00 114.80 2.5M
2023-08-03 112.60 115.44 112.00 114.00 2.6M
2023-08-02 113.60 113.60 111.20 113.00 4.0M
2023-08-01 114.20 114.40 113.60 113.80 2.7M
2023-07-31 114.00 114.60 112.40 114.00 7.8M
2023-07-28 114.45 115.00 113.00 113.20 2.7M
2023-07-27 115.00 115.80 113.40 114.00 14.5M
2023-07-26 116.80 116.80 114.20 114.80 3.7M
2023-07-25 116.98 118.20 115.00 115.20 3.5M
2023-07-24 118.40 120.40 116.40 116.80 2.6M
2023-07-21 120.20 120.20 118.60 119.40 2.6M
2023-07-20 119.00 121.40 118.60 119.80 3.8M
2023-07-19 116.40 120.00 116.40 118.80 4.3M
2023-07-18 115.40 116.60 115.00 115.40 6.3M
2023-07-17 115.40 116.60 114.80 115.00 10.6M
2023-07-14 114.60 116.00 114.00 115.40 6.2M
2023-07-13 116.29 116.80 114.40 114.80 2.0M
2023-07-12 113.40 116.40 112.80 115.80 3.9M
2023-07-11 113.40 114.74 112.80 113.00 3.4M
2023-07-10 114.93 115.60 112.59 112.80 3.5M
2023-07-07 112.20 115.20 112.20 114.00 1.8M
2023-07-06 117.20 117.80 112.20 112.20 5.5M
2023-07-05 116.00 117.20 115.40 117.20 6.6M
2023-07-04 116.40 117.26 115.55 116.00 3.2M
2023-07-03 115.00 117.60 115.00 116.40 3.2M
2023-06-30 113.40 115.91 113.40 114.80 3.2M
2023-06-29 113.00 113.40 111.40 113.20 5.8M
2023-06-28 109.60 112.80 109.40 112.80 3.1M
2023-06-27 108.80 109.80 107.10 109.20 4.7M
2023-06-26 112.60 113.00 107.20 107.60 4.8M
2023-06-23 110.20 113.00 110.00 112.40 2.7M
2023-06-22 112.43 112.43 109.60 110.40 2.9M
2023-06-21 113.16 113.60 112.20 112.60 3.4M
2023-06-20 115.20 115.20 113.00 113.60 3.6M
2023-06-19 117.33 118.00 114.40 114.60 2.9M
2023-06-16 119.80 119.80 117.00 117.00 4.1M
2023-06-15 120.40 120.64 118.70 119.20 3.2M
2023-06-14 120.15 120.60 119.20 120.40 4.8M
2023-06-13 121.40 122.00 119.87 120.60 3.4M
2023-06-12 119.80 122.40 119.60 121.40 3.7M
2023-06-09 119.40 120.20 118.58 120.00 1.9M
2023-06-08 119.20 119.80 118.80 119.00 2.6M
2023-06-07 120.60 120.60 119.20 119.20 2.5M
2023-06-06 119.40 120.60 119.00 120.00 2.0M
2023-06-05 120.20 120.80 119.60 120.00 2.1M
2023-06-02 120.40 121.60 119.94 120.20 1.8M
2023-06-01 120.60 120.80 119.40 120.20 3.1M
2023-05-31 118.80 120.60 118.80 120.00 2.2M
2023-05-30 119.20 120.00 118.58 119.40 4.0M
2023-05-26 121.95 122.40 118.60 118.60 2.6M
2023-05-25 121.80 123.20 121.60 121.60 3.4M
2023-05-24 121.40 122.60 120.40 122.60 6.8M
2023-05-23 120.60 121.80 120.40 121.60 2.9M
2023-05-22 121.56 122.00 120.58 121.20 4.1M
2023-05-19 122.60 122.60 121.20 121.40 5.0M
2023-05-18 123.40 123.80 121.80 122.60 5.0M
2023-05-17 124.60 124.60 123.00 123.20 2.6M
2023-05-16 124.20 125.00 123.60 124.60 2.9M
2023-05-15 124.00 124.80 124.00 124.20 2.5M
2023-05-12 125.80 125.80 123.55 123.80 2.9M
2023-05-11 124.80 126.20 124.52 125.80 2.6M
2023-05-10 126.00 127.20 125.60 126.20 2.6M
2023-05-09 127.20 127.80 125.00 126.00 2.6M
2023-05-05 125.80 128.00 125.60 127.80 2.1M
2023-05-04 129.40 130.12 124.98 125.40 5.2M
2023-05-03 126.00 130.20 125.89 130.00 4.2M
2023-05-02 127.20 128.00 125.80 125.80 2.9M
2023-04-28 127.60 128.20 124.50 127.20 5.7M
2023-04-27 126.20 128.20 125.80 128.00 2.6M
2023-04-26 125.51 126.40 124.80 126.20 2.5M
2023-04-25 124.57 126.40 124.40 125.60 2.1M
2023-04-24 125.60 126.00 124.40 125.00 2.7M
2023-04-21 127.00 127.00 125.40 125.40 3.0M
2023-04-20 126.40 127.00 126.00 126.20 2.5M
2023-04-19 127.00 127.00 126.00 126.60 2.7M
2023-04-18 127.40 127.40 126.00 126.60 2.8M
2023-04-17 128.80 129.00 126.80 127.60 3.5M
2023-04-14 128.60 129.80 128.00 128.00 3.4M
2023-04-13 128.60 130.00 128.40 128.40 6.3M
2023-04-12 128.80 129.80 128.60 129.40 3.6M
2023-04-11 129.00 130.00 128.40 128.40 4.6M
2023-04-06 127.80 129.40 127.60 129.00 5.8M
2023-04-05 127.20 128.40 126.20 128.20 4.4M
2023-04-04 124.00 127.40 124.00 126.60 3.3M
2023-04-03 125.80 125.80 123.00 124.80 2.8M
2023-03-31 124.80 125.20 123.95 124.80 5.0M
2023-03-30 123.40 125.60 122.40 124.40 4.2M
2023-03-29 125.00 125.80 122.20 122.80 4.4M
2023-03-28 125.60 126.78 124.11 125.00 2.5M
2023-03-27 124.40 126.20 124.00 126.00 3.3M
2023-03-24 124.40 125.60 123.60 123.60 4.4M
2023-03-23 126.20 127.20 124.58 124.80 2.9M
2023-03-22 126.60 126.84 125.80 126.40 3.0M
2023-03-21 127.60 129.20 126.80 126.80 9.8M
2023-03-20 126.00 128.40 123.40 127.20 3.7M
2023-03-17 124.20 126.80 122.24 125.80 9.9M
2023-03-16 121.60 125.00 121.40 124.60 6.2M
2023-03-15 121.20 122.40 118.60 121.60 6.9M
2023-03-14 119.60 121.80 119.20 121.40 3.2M
2023-03-13 121.60 122.80 118.20 119.80 4.6M
2023-03-10 122.00 123.00 121.00 121.40 3.4M
2023-03-09 123.15 123.40 121.60 122.60 2.9M
2023-03-08 123.20 124.00 122.64 123.00 2.5M
2023-03-07 123.93 124.53 122.57 123.40 3.7M
2023-03-06 124.60 124.80 123.00 123.40 2.9M
2023-03-03 123.80 124.80 123.00 123.80 4.3M
2023-03-02 123.00 124.80 122.80 123.60 4.1M
2023-03-01 124.60 125.00 122.20 123.00 5.1M
2023-02-28 124.80 125.20 123.60 124.40 4.6M
2023-02-27 124.60 126.00 124.60 125.00 2.9M
2023-02-24 125.60 127.40 124.60 124.60 4.4M
2023-02-23 129.60 130.40 124.80 124.80 6.1M
2023-02-22 130.20 130.67 129.00 129.00 5.1M
2023-02-21 129.00 130.60 129.00 130.00 2.9M
2023-02-20 130.20 130.20 128.60 129.00 2.6M
2023-02-17 130.00 130.36 128.80 128.80 4.8M
2023-02-16 132.00 132.80 129.20 130.00 2.5M
2023-02-15 131.20 131.60 130.33 131.60 2.5M
2023-02-14 133.00 133.20 130.00 130.00 3.4M
2023-02-13 130.80 133.00 130.80 132.80 2.5M
2023-02-10 130.20 131.80 130.00 131.20 2.4M
2023-02-09 130.40 131.40 129.40 130.60 2.8M
2023-02-08 130.80 133.40 130.08 131.40 3.5M
2023-02-07 132.00 132.20 130.00 130.40 2.2M
2023-02-06 133.20 133.20 131.00 131.00 3.5M
2023-02-03 131.60 133.60 131.00 133.00 1.8M
2023-02-02 130.20 132.00 129.60 131.80 4.5M
2023-02-01 130.20 130.60 129.60 129.60 1.7M
2023-01-31 129.40 130.60 129.20 130.20 4.8M
2023-01-30 130.60 131.33 128.80 129.60 3.5M
2023-01-27 130.60 131.40 130.40 131.40 2.9M
2023-01-26 131.20 132.00 130.60 130.60 4.6M
2023-01-25 130.82 132.66 130.20 131.20 3.2M
2023-01-24 128.80 130.60 128.60 130.60 3.7M
2023-01-23 130.20 131.60 128.40 129.00 3.5M
2023-01-20 128.80 130.40 128.80 130.00 6.1M
2023-01-19 129.15 129.80 128.60 128.80 3.6M
2023-01-18 130.60 130.80 129.00 129.20 2.5M
2023-01-17 130.20 132.00 129.80 130.00 4.8M
2023-01-16 130.60 132.40 130.20 130.40 2.3M
2023-01-13 130.60 130.80 129.78 130.20 2.4M
2023-01-12 129.40 130.77 128.98 130.20 4.6M
2023-01-11 131.40 133.80 128.80 129.00 3.7M
2023-01-10 129.00 131.60 128.20 131.00 2.7M
2023-01-09 132.00 132.80 129.00 129.00 2.9M
2023-01-06 132.40 132.80 132.00 132.40 1.4M
2023-01-05 132.60 133.52 131.60 132.40 5.7M
2023-01-04 131.60 133.60 131.60 133.40 3.7M
2023-01-03 130.40 133.00 130.30 132.00 2.2M