Renewables Infrastructure Group

TRIG
🏛️ uk →
76.10
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 79.60 80.96 79.60 80.96 11.1K
08:01 80.78 80.78 80.78 80.78 2.5K
08:03 80.60 80.60 80.60 80.60 1.2K
08:04 80.50 80.50 80.50 80.50 2.2K
08:06 80.56 80.56 80.56 80.56 0.4K
08:07 80.66 80.76 80.66 80.66 62.9K
08:09 80.71 80.71 80.62 80.62 10.4K
08:10 80.65 80.65 80.65 80.65 0.3K
08:11 80.62 80.62 80.62 80.62 2.8K
08:12 80.10 80.74 80.10 80.74 141.3K
08:14 80.70 80.70 80.70 80.70 12.4K
08:15 81.10 81.10 81.00 81.00 128.1K
08:17 81.00 81.00 81.00 81.00 0.0K
08:19 80.29 80.29 80.29 80.29 0.1K
08:21 81.00 81.00 80.67 80.67 1.5K
08:24 80.62 80.62 80.52 80.52 43.5K
08:27 81.00 81.10 81.00 81.00 0.1K
08:29 80.10 80.10 80.10 80.10 0.0K
08:30 80.96 80.96 80.66 80.66 0.6K
08:31 80.74 80.80 80.74 80.80 2.2K
08:35 80.65 80.70 80.10 80.70 4.0K
08:36 80.34 80.34 80.34 80.34 19.7K
08:37 80.70 80.70 80.10 80.10 1.7K
08:38 80.67 80.67 80.63 80.63 0.1K
08:39 80.67 80.67 80.63 80.63 3.3K
08:41 81.00 81.00 80.70 80.70 0.0K
08:42 81.20 81.20 81.20 81.20 0.0K
08:43 80.54 81.17 80.54 81.11 14.0K
08:44 80.78 80.78 80.78 80.78 1.1K
08:45 81.10 81.10 81.07 81.07 0.1K
08:46 81.20 81.20 80.50 80.50 0.1K
08:47 80.93 80.93 80.93 80.93 2.0K
08:49 80.90 81.00 80.90 80.93 7.1K
08:50 80.65 80.92 80.65 80.91 8.2K
08:51 80.90 80.90 80.90 80.90 0.1K
08:52 80.65 81.00 80.65 81.00 1.5K
08:53 80.30 80.55 80.30 80.55 1.7K
08:54 80.90 80.90 80.54 80.55 3.2K
08:55 80.10 80.10 80.10 80.10 0.0K
08:57 80.20 80.80 80.20 80.80 4.0K
08:58 80.90 80.90 80.20 80.20 0.6K
08:59 80.90 80.90 80.86 80.86 0.1K
09:00 80.80 80.81 80.60 80.81 0.1K
09:01 80.80 80.80 80.80 80.80 4.1K
09:02 80.90 80.90 80.90 80.90 0.0K
09:03 80.90 80.90 80.70 80.70 29.1K
09:04 81.00 81.00 80.50 80.60 0.0K
09:05 81.00 81.00 81.00 81.00 0.0K
09:06 80.80 80.80 80.80 80.80 15.0K
09:07 81.00 81.00 81.00 81.00 0.0K
09:09 81.00 81.40 81.00 81.40 57.6K
09:10 81.40 81.40 81.40 81.40 0.0K
09:12 81.33 81.33 81.33 81.33 0.4K
09:13 81.00 81.40 81.00 81.40 0.1K
09:14 81.33 81.33 81.33 81.33 13.2K
09:15 81.40 81.40 81.00 81.40 0.0K
09:17 81.20 81.40 81.00 81.40 105.5K
09:18 81.00 81.40 81.00 81.40 0.3K
09:22 81.35 81.40 81.20 81.40 13.9K
09:25 81.40 81.40 81.20 81.20 0.1K
09:26 81.15 81.15 80.80 80.80 4.2K
09:28 81.15 81.15 81.00 81.00 12.6K
09:29 81.05 81.05 81.05 81.05 0.3K
09:30 81.20 81.20 81.08 81.08 1.0K
09:34 81.13 81.13 81.13 81.13 1.8K
09:35 80.90 80.90 80.90 80.90 0.2K
09:36 81.20 81.20 81.20 81.20 0.1K
09:38 81.10 81.10 81.10 81.10 4.8K
09:39 81.10 81.13 81.10 81.13 32.2K
09:40 81.10 81.10 81.10 81.10 0.1K
09:43 81.16 81.16 81.16 81.16 1.0K
09:44 81.00 81.00 81.00 81.00 0.0K
09:45 81.07 81.07 81.07 81.07 3.5K
09:49 81.09 81.09 81.09 81.09 0.6K
09:51 81.09 81.09 81.09 81.09 2.5K
09:57 80.90 80.90 80.90 80.90 7.6K
09:59 81.20 81.20 81.20 81.20 0.0K
10:00 81.07 81.16 81.00 81.00 2.1K
10:01 80.90 81.10 80.90 81.10 32.3K
10:04 80.92 80.92 80.92 80.92 13.3K
10:05 80.80 81.10 80.80 81.10 1.1K
10:06 80.90 80.90 80.90 80.90 18.5K
10:08 80.92 80.92 80.92 80.92 13.4K
10:09 81.10 81.10 80.92 80.92 9.1K
10:10 80.95 80.95 80.95 80.95 3.0K
10:11 80.95 81.10 80.95 81.10 10.0K
10:12 81.10 81.10 81.10 81.10 0.0K
10:13 80.95 80.95 80.80 80.80 1.6K
10:16 81.10 81.10 81.10 81.10 6.0K
10:19 81.00 81.20 81.00 81.10 21.1K
10:21 81.27 81.27 81.10 81.10 5.6K
10:23 81.30 81.30 81.30 81.30 3.5K
10:26 81.30 81.30 81.30 81.30 0.1K
10:28 81.20 81.20 81.20 81.20 6.2K
10:29 81.30 81.30 81.27 81.27 10.6K
10:37 81.10 81.10 81.10 81.10 0.3K
10:40 81.28 81.28 81.28 81.28 2.5K
10:41 81.30 81.30 81.20 81.20 0.9K
10:42 81.20 81.20 81.10 81.10 3.6K
10:43 81.20 81.20 81.20 81.20 0.8K
10:45 81.30 81.30 81.30 81.30 0.0K
10:46 81.28 81.30 81.10 81.30 39.2K
10:47 81.16 81.16 81.16 81.16 12.3K
10:49 81.20 81.20 81.20 81.20 0.0K
10:55 81.07 81.07 81.07 81.07 0.2K
11:00 80.99 80.99 80.99 80.99 0.2K
11:01 81.07 81.15 81.07 81.07 7.5K
11:04 81.15 81.15 81.15 81.15 4.4K
11:05 81.30 81.30 81.20 81.20 0.3K
11:06 81.07 81.07 81.07 81.07 5.2K
11:08 81.20 81.20 81.20 81.20 4.8K
11:12 81.00 81.00 81.00 81.00 10.4K
11:13 81.26 81.26 81.26 81.26 3.0K
11:17 81.29 81.29 81.29 81.29 0.0K
11:18 81.30 81.30 81.13 81.13 9.4K
11:19 81.25 81.25 81.25 81.25 6.2K
11:20 81.25 81.25 81.25 81.25 4.0K
11:26 81.30 81.30 81.30 81.30 0.1K
11:28 81.20 81.20 81.20 81.20 3.0K
11:29 81.18 81.18 81.18 81.18 47.1K
11:33 81.27 81.27 81.20 81.20 12.0K
11:34 81.27 81.27 81.27 81.27 1.6K
11:35 81.27 81.27 81.19 81.19 8.4K
11:45 81.10 81.10 81.10 81.10 0.2K
11:48 81.29 81.29 81.29 81.29 0.1K
11:53 81.26 81.26 81.26 81.26 12.3K
11:56 81.11 81.11 81.11 81.11 0.0K
11:58 81.30 81.50 81.30 81.50 17.8K
12:00 81.50 81.50 81.50 81.50 0.0K
12:07 81.50 81.50 81.50 81.50 0.0K
12:09 81.50 81.50 81.50 81.50 0.1K
12:10 81.30 81.49 81.30 81.49 0.9K
12:13 81.30 81.30 81.30 81.30 0.0K
12:14 81.46 81.46 81.46 81.46 5.5K
12:16 81.36 81.36 81.36 81.36 36.2K
12:18 81.46 81.46 81.46 81.46 2.6K
12:20 81.30 81.30 81.30 81.30 0.1K
12:27 81.30 81.46 81.30 81.46 11.0K
12:28 81.46 81.46 81.46 81.46 2.5K
12:30 81.38 81.46 81.38 81.46 73.7K
12:31 81.60 81.70 81.60 81.70 36.4K
12:33 81.60 81.60 81.60 81.60 0.0K
12:35 81.54 81.54 81.54 81.54 2.5K
12:39 81.51 81.51 81.51 81.51 0.6K
12:40 81.51 81.51 81.51 81.51 2.4K
12:44 81.60 81.60 81.60 81.60 12.1K
12:46 81.40 81.40 81.30 81.30 0.8K
12:47 81.50 81.50 81.44 81.44 0.9K
12:54 81.50 81.50 81.50 81.50 2.9K
12:55 81.45 81.45 81.45 81.45 0.6K
12:56 81.30 81.30 81.30 81.30 0.0K
12:58 81.54 81.54 81.54 81.54 12.0K
12:59 81.54 81.54 81.54 81.54 8.0K
13:00 81.60 81.60 81.30 81.30 0.1K
13:02 81.30 81.30 81.30 81.30 0.0K
13:03 81.60 81.60 81.60 81.60 0.0K
13:04 81.54 81.56 81.54 81.56 6.1K
13:07 81.40 81.40 81.40 81.40 0.0K
13:10 81.50 81.50 81.50 81.50 0.0K
13:13 81.60 81.60 81.40 81.40 0.1K
13:18 81.56 81.56 81.56 81.56 3.7K
13:20 81.50 81.50 81.50 81.50 0.4K
13:21 81.60 81.60 81.60 81.60 0.2K
13:26 81.56 81.56 81.56 81.56 6.1K
13:27 81.50 81.50 81.50 81.50 2.7K
13:28 81.56 81.56 81.56 81.56 6.1K
13:31 81.56 81.56 81.56 81.56 100.0K
13:33 81.56 81.56 81.56 81.56 29.1K
13:38 81.51 81.51 81.51 81.51 1.6K
13:41 81.60 81.60 81.40 81.40 0.4K
13:44 81.60 81.60 81.60 81.60 0.0K
13:45 81.54 81.54 81.54 81.54 1.3K
13:52 81.58 81.58 81.58 81.58 4.0K
13:53 81.51 81.51 81.51 81.51 15.0K
14:01 81.51 81.51 81.51 81.51 4.1K
14:07 81.54 81.54 81.54 81.54 4.6K
14:12 81.56 81.56 81.56 81.56 0.0K
14:13 81.50 81.51 81.50 81.51 60.2K
14:17 81.50 81.50 81.50 81.50 33.3K
14:18 81.40 81.40 81.40 81.40 0.0K
14:19 81.51 81.51 81.51 81.51 0.2K
14:22 81.55 81.58 81.55 81.58 6.7K
14:28 81.51 81.60 81.51 81.60 1.3K
14:31 81.10 81.20 81.10 81.20 78.7K
14:32 81.20 81.20 81.20 81.20 1.7K
14:34 81.50 81.50 81.50 81.50 0.0K
14:36 81.50 81.50 81.50 81.50 0.0K
14:37 81.50 81.50 81.50 81.50 0.0K
14:39 81.10 81.40 81.10 81.40 0.0K
14:41 81.10 81.10 81.10 81.10 0.0K
14:42 81.40 81.40 81.40 81.40 0.0K
14:43 81.40 81.40 81.40 81.40 0.1K
14:44 81.40 81.40 81.20 81.20 0.1K
14:45 81.20 81.20 81.20 81.20 0.1K
14:47 81.10 81.10 81.10 81.10 7.0K
14:51 81.16 81.16 81.16 81.16 5.0K
14:54 81.10 81.10 81.10 81.10 7.5K
14:55 81.10 81.20 81.10 81.20 11.0K
14:56 81.40 81.40 81.10 81.10 0.0K
14:57 81.30 81.30 81.30 81.30 0.0K
14:58 81.10 81.10 81.10 81.10 0.0K
14:59 81.30 81.30 81.30 81.30 25.0K
15:00 81.20 81.20 81.20 81.20 0.0K
15:01 81.00 81.05 81.00 81.00 46.9K
15:02 80.98 80.98 80.90 80.92 21.1K
15:05 80.98 81.00 80.98 81.00 20.0K
15:08 81.10 81.10 80.90 80.90 19.5K
15:11 81.11 81.11 81.10 81.10 0.6K
15:12 81.20 81.20 81.20 81.20 8.2K
15:13 81.25 81.25 81.25 81.25 0.6K
15:17 81.30 81.30 81.30 81.30 0.1K
15:22 81.40 81.40 81.20 81.20 1.5K
15:28 81.10 81.21 81.10 81.21 1.0K
15:32 81.20 81.20 81.20 81.20 0.6K
15:33 81.30 81.30 81.10 81.10 2.2K
15:34 81.40 81.50 81.40 81.50 6.9K
15:35 81.54 81.54 81.45 81.45 47.1K
15:36 81.60 81.60 81.60 81.60 0.0K
15:37 81.50 81.50 81.20 81.50 0.0K
15:39 81.40 81.40 81.40 81.40 0.1K
15:43 81.42 81.42 81.42 81.42 15.2K
15:44 81.60 81.60 81.60 81.60 0.1K
15:45 81.60 81.60 81.60 81.60 0.0K
15:46 81.60 81.60 81.60 81.60 0.1K
15:47 81.46 81.60 81.46 81.60 1.0K
15:50 81.30 81.30 81.30 81.30 0.0K
15:54 81.60 81.60 81.50 81.50 0.0K
15:55 81.49 81.49 81.49 81.49 0.0K
15:56 81.40 81.40 81.40 81.40 0.3K
15:57 81.40 81.40 81.40 81.40 2.5K
15:58 81.50 81.50 81.50 81.50 0.0K
15:59 81.40 81.47 81.40 81.47 4.7K
16:01 81.50 81.50 81.44 81.44 7.1K
16:03 81.30 81.30 81.30 81.30 4.6K
16:04 81.50 81.50 81.50 81.50 19.4K
16:05 81.40 81.40 81.37 81.37 1.4K
16:06 81.40 81.54 81.40 81.54 25.4K
16:07 81.57 81.57 81.50 81.50 6.9K
16:10 81.50 81.60 80.90 81.60 155.9K
16:11 81.70 81.70 81.70 81.70 0.9K
16:12 81.66 81.66 81.66 81.66 1.7K
16:13 81.70 81.70 81.70 81.70 0.0K
16:14 81.70 81.70 81.70 81.70 0.0K
16:15 81.60 81.60 81.60 81.60 0.3K
16:17 81.70 81.70 81.60 81.60 13.5K
16:18 81.60 81.68 81.60 81.68 3.0K
16:19 81.66 81.70 81.66 81.70 15.2K
16:21 81.70 81.70 81.70 81.70 0.0K
16:22 81.70 81.70 81.60 81.60 1.0K
16:23 81.70 81.70 81.59 81.59 1.5K
16:24 81.61 81.61 81.61 81.61 36.8K
16:25 81.70 81.70 81.70 81.70 0.2K
16:27 81.70 81.70 81.50 81.51 2.3K
16:28 81.67 81.67 81.67 81.67 0.1K
16:29 81.70 81.70 81.70 81.70 0.0K
16:35 81.50 81.50 81.50 81.50 972.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available