Trainline

TRNT
🏛️ uk →
275.20
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 266.40 278.38 266.40 278.38 0.8K
08:02 273.37 273.37 270.40 271.42 3.1K
08:03 270.60 272.60 270.60 272.60 11.7K
08:04 273.60 274.80 272.80 274.80 1.2K
08:05 273.40 273.40 273.40 273.40 3.7K
08:06 271.40 272.80 271.00 272.80 2.2K
08:07 272.00 272.56 272.00 272.56 1.9K
08:08 271.60 271.80 271.00 271.60 11.2K
08:10 270.60 270.60 269.37 269.37 2.5K
08:11 270.00 270.20 269.20 269.20 9.6K
08:12 270.60 270.60 270.60 270.60 0.0K
08:13 270.60 270.60 270.60 270.60 0.0K
08:15 270.60 270.60 270.60 270.60 0.1K
08:16 269.60 269.60 269.60 269.60 1.7K
08:17 269.40 271.90 269.40 271.90 5.1K
08:19 269.40 269.40 269.40 269.40 0.4K
08:22 270.80 270.80 270.20 270.20 1.0K
08:23 270.10 270.10 270.10 270.10 3.2K
08:24 270.40 270.40 270.40 270.40 1.2K
08:25 270.60 271.00 270.60 271.00 1.7K
08:26 270.40 270.70 270.40 270.70 1.3K
08:27 270.57 270.57 270.57 270.57 0.1K
08:28 270.60 270.60 270.60 270.60 0.1K
08:29 270.60 270.60 270.60 270.60 0.0K
08:30 270.00 270.80 270.00 270.80 2.4K
08:31 270.80 270.80 270.80 270.80 0.6K
08:32 270.20 270.20 269.20 269.40 7.3K
08:33 269.00 269.40 268.86 268.86 3.5K
08:34 268.80 268.80 268.29 268.40 7.2K
08:35 269.20 269.20 269.20 269.20 0.1K
08:38 268.72 268.80 268.72 268.80 10.5K
08:39 268.80 269.80 268.80 269.80 3.7K
08:40 269.00 269.00 269.00 269.00 1.7K
08:41 268.40 268.40 267.40 267.80 5.5K
08:42 267.40 267.40 267.40 267.40 0.9K
08:43 267.60 267.60 267.60 267.60 0.0K
08:44 267.60 267.60 267.60 267.60 0.3K
08:45 267.60 268.12 267.60 267.60 13.1K
08:46 268.00 268.00 268.00 268.00 0.3K
08:47 268.40 268.80 268.40 268.80 9.9K
08:51 269.40 269.60 269.40 269.60 1.0K
08:52 269.40 269.40 269.40 269.40 1.0K
08:53 269.40 269.80 269.40 269.80 1.7K
08:55 269.80 269.80 269.40 269.40 2.1K
08:56 269.00 269.00 268.80 268.80 0.8K
09:01 268.99 268.99 268.60 268.80 3.6K
09:03 268.80 268.80 268.80 268.80 0.0K
09:05 268.59 268.80 268.59 268.80 13.5K
09:07 269.60 269.60 269.60 269.60 0.0K
09:09 269.60 269.60 269.60 269.60 0.0K
09:11 269.00 269.00 268.80 268.80 2.1K
09:13 269.40 270.00 269.40 270.00 33.3K
09:14 270.00 270.40 270.00 270.40 23.7K
09:15 270.60 271.00 270.40 270.60 34.0K
09:16 271.00 271.60 271.00 271.20 6.8K
09:17 271.40 272.00 271.40 271.60 7.6K
09:18 271.20 271.20 271.20 271.20 1.0K
09:20 271.00 271.00 271.00 271.00 0.7K
09:21 271.00 271.00 271.00 271.00 0.4K
09:22 271.20 271.20 271.20 271.20 1.6K
09:23 270.80 270.80 270.60 270.60 1.2K
09:24 270.40 270.40 270.00 270.00 0.5K
09:25 270.00 270.00 270.00 270.00 1.4K
09:28 269.49 269.49 269.49 269.49 2.2K
09:30 269.52 269.60 269.52 269.60 0.0K
09:32 269.00 269.00 268.80 268.80 1.6K
09:34 269.40 269.40 269.40 269.40 3.0K
09:40 269.60 269.60 269.60 269.60 1.1K
09:41 269.80 269.80 269.80 269.80 0.3K
09:42 269.99 269.99 269.80 269.80 5.1K
09:43 269.80 270.00 269.80 270.00 1.4K
09:44 270.60 270.60 270.00 270.00 1.6K
09:46 269.60 269.60 269.60 269.60 1.7K
09:47 269.40 269.40 269.40 269.40 0.0K
09:48 269.60 269.60 269.60 269.60 1.0K
09:53 270.00 270.00 270.00 270.00 3.4K
09:57 270.60 270.60 270.40 270.40 2.5K
09:58 270.20 270.20 270.20 270.20 0.8K
09:59 270.10 270.10 270.10 270.10 1.2K
10:00 270.00 270.40 270.00 270.40 1.2K
10:01 270.60 270.60 270.60 270.60 1.2K
10:02 270.40 270.49 270.40 270.49 4.2K
10:07 270.20 270.20 270.20 270.20 1.7K
10:10 270.50 270.50 270.40 270.40 4.9K
10:13 270.20 270.20 270.20 270.20 0.4K
10:15 270.40 270.40 270.40 270.40 0.0K
10:18 270.20 270.20 270.20 270.20 0.7K
10:19 270.00 270.00 270.00 270.00 3.0K
10:22 269.40 270.00 269.40 270.00 3.7K
10:30 269.80 270.20 269.80 270.20 4.2K
10:32 269.80 269.80 269.60 269.60 1.2K
10:33 269.40 269.40 269.40 269.40 1.4K
10:35 269.20 269.20 269.00 269.00 0.8K
10:36 269.17 270.30 269.17 270.30 4.2K
10:38 269.20 269.20 269.20 269.20 4.4K
10:39 269.40 269.60 269.40 269.60 2.0K
10:40 269.20 269.20 269.20 269.20 2.9K
10:41 269.20 269.40 268.80 268.80 3.6K
10:45 269.00 270.20 269.00 270.20 3.6K
10:46 269.80 269.80 269.80 269.80 0.4K
10:50 270.00 270.00 270.00 270.00 1.0K
10:51 270.00 270.20 270.00 270.20 0.3K
10:52 270.40 270.40 270.40 270.40 5.2K
10:53 270.20 270.20 270.20 270.20 0.1K
10:55 270.20 270.20 270.20 270.20 0.1K
10:56 270.40 270.40 270.40 270.40 0.0K
10:57 270.40 270.40 270.00 270.00 16.8K
10:59 270.40 270.40 270.40 270.40 1.1K
11:00 270.60 270.80 270.60 270.80 1.4K
11:01 270.30 270.30 270.30 270.30 2.0K
11:02 270.60 270.60 269.82 270.00 11.4K
11:03 269.89 269.89 269.89 269.89 0.1K
11:05 270.00 270.00 270.00 270.00 0.1K
11:06 270.00 270.00 270.00 270.00 1.0K
11:07 270.00 270.00 270.00 270.00 1.4K
11:08 270.00 270.00 269.80 269.80 1.6K
11:09 269.40 269.40 269.40 269.40 1.8K
11:12 270.00 270.00 270.00 270.00 0.0K
11:13 270.00 270.00 269.40 269.40 3.9K
11:14 269.40 269.40 269.40 269.40 0.8K
11:17 269.20 269.20 269.20 269.20 0.0K
11:23 269.40 269.40 269.40 269.40 1.5K
11:24 269.60 270.00 269.60 270.00 2.1K
11:25 270.20 270.20 270.20 270.20 0.0K
11:27 270.20 270.20 270.10 270.10 11.5K
11:28 270.00 270.00 270.00 270.00 2.7K
11:29 270.37 270.37 270.37 270.37 0.0K
11:32 270.00 270.40 270.00 270.40 2.1K
11:34 270.80 270.80 270.80 270.80 0.9K
11:36 271.00 271.00 271.00 271.00 0.1K
11:37 271.40 271.40 271.40 271.40 0.3K
11:38 271.40 271.60 271.40 271.60 1.0K
11:39 271.80 271.80 270.50 271.80 6.3K
11:42 271.40 271.40 271.00 271.00 53.4K
11:47 270.80 270.80 270.20 270.20 2.4K
11:49 270.40 270.40 270.20 270.20 5.5K
11:50 270.00 270.40 270.00 270.40 2.5K
11:55 270.80 270.80 270.80 270.80 4.4K
11:56 270.60 270.60 270.60 270.60 0.0K
11:57 270.60 270.60 270.60 270.60 5.6K
12:01 270.00 270.00 270.00 270.00 1.1K
12:08 270.43 270.43 270.20 270.20 16.0K
12:10 270.46 270.60 270.46 270.60 11.2K
12:13 270.80 271.10 270.80 270.80 4.0K
12:14 271.20 271.20 271.20 271.20 0.4K
12:15 271.15 271.15 270.80 270.80 9.1K
12:19 270.80 270.80 270.80 270.80 0.2K
12:20 271.00 271.00 271.00 271.00 0.1K
12:21 271.10 271.10 271.10 271.10 21.4K
12:22 270.80 270.80 270.80 270.80 0.9K
12:23 270.40 270.40 270.40 270.40 0.4K
12:25 270.80 270.80 270.80 270.80 1.3K
12:27 270.80 270.80 270.40 270.40 4.9K
12:28 270.40 270.80 270.40 270.80 5.2K
12:29 270.80 270.80 270.80 270.80 0.3K
12:30 270.60 270.80 270.60 270.80 0.7K
12:33 270.80 270.80 270.80 270.80 0.4K
12:35 270.60 270.60 270.60 270.60 1.7K
12:36 270.60 270.60 270.60 270.60 1.7K
12:40 270.40 270.40 270.40 270.40 0.5K
12:41 270.92 270.92 270.40 270.40 21.1K
12:42 270.60 270.60 270.60 270.60 1.1K
12:45 270.80 270.80 270.80 270.80 1.9K
12:46 270.80 270.80 270.80 270.80 1.0K
12:47 270.60 270.80 270.60 270.80 0.4K
12:48 271.00 271.00 271.00 271.00 0.7K
12:50 270.00 270.00 270.00 270.00 8.4K
12:52 270.09 270.09 269.80 269.80 6.6K
12:53 269.60 269.60 269.60 269.60 0.6K
12:56 269.80 269.80 269.80 269.80 1.1K
13:02 269.80 269.80 269.80 269.80 10.0K
13:03 269.89 269.89 269.89 269.89 1.2K
13:06 270.00 270.00 270.00 270.00 3.0K
13:08 270.00 270.00 270.00 270.00 0.6K
13:10 269.80 269.80 269.80 269.80 3.1K
13:14 270.20 270.20 270.20 270.20 0.0K
13:15 270.00 270.00 270.00 270.00 0.0K
13:18 270.00 270.00 269.60 269.80 5.4K
13:19 269.40 269.40 269.40 269.40 1.0K
13:21 269.00 269.00 269.00 269.00 0.3K
13:22 269.10 269.10 268.80 268.80 1.6K
13:25 268.90 268.90 268.90 268.90 0.3K
13:29 268.96 268.96 268.96 268.96 3.7K
13:30 268.40 268.40 268.40 268.40 5.3K
13:31 268.40 268.40 268.40 268.40 0.8K
13:32 268.20 268.20 268.20 268.20 0.5K
13:33 268.40 268.40 267.00 267.40 8.9K
13:35 267.40 267.40 267.40 267.40 0.4K
13:36 267.40 267.40 267.40 267.40 0.3K
13:38 267.80 267.80 267.40 267.80 6.9K
13:39 267.80 267.80 267.80 267.80 0.3K
13:41 268.00 268.00 267.60 267.60 1.2K
13:42 267.60 268.00 267.60 268.00 1.6K
13:43 268.20 268.20 267.98 267.98 0.2K
13:45 268.00 268.00 268.00 268.00 4.3K
13:46 268.00 268.00 267.80 267.81 11.3K
13:47 268.00 268.00 268.00 268.00 0.7K
13:48 268.40 268.40 268.40 268.40 4.6K
13:49 268.00 268.00 268.00 268.00 19.2K
13:50 267.95 267.95 267.95 267.95 6.3K
13:51 267.80 267.80 267.80 267.80 0.6K
13:52 267.80 268.00 267.40 267.40 5.1K
13:53 267.60 267.60 267.60 267.60 0.0K
13:54 267.60 267.80 267.60 267.80 2.2K
13:55 267.60 268.00 267.60 268.00 0.8K
13:56 268.00 268.00 268.00 268.00 0.1K
13:58 267.60 267.60 267.60 267.60 0.3K
13:59 267.60 267.60 267.20 267.20 4.9K
14:00 267.00 267.40 267.00 267.20 7.8K
14:03 267.80 267.80 267.80 267.80 1.7K
14:05 267.76 268.20 267.76 268.20 2.9K
14:06 267.80 267.80 267.60 267.60 1.3K
14:07 267.40 267.40 267.00 267.00 2.6K
14:08 266.81 266.81 266.81 266.81 0.9K
14:10 266.76 266.76 266.76 266.76 3.7K
14:11 266.62 266.62 266.62 266.62 0.0K
14:12 266.00 266.00 266.00 266.00 5.3K
14:13 266.05 266.20 266.00 266.00 2.4K
14:15 266.40 266.40 266.40 266.40 0.1K
14:16 265.80 265.80 265.80 265.80 0.3K
14:18 265.80 265.80 265.80 265.80 0.2K
14:19 265.80 266.20 265.80 266.20 4.3K
14:22 266.00 266.00 266.00 266.00 0.8K
14:24 266.03 266.03 266.03 266.03 1.7K
14:26 265.80 265.80 265.80 265.80 0.6K
14:27 265.80 266.02 265.80 266.02 4.2K
14:28 266.20 266.20 265.80 265.96 16.0K
14:29 265.40 265.40 265.20 265.40 7.3K
14:30 265.36 265.36 265.36 265.36 2.5K
14:31 265.60 265.60 265.00 265.00 20.4K
14:32 265.00 265.00 264.60 264.60 7.4K
14:33 265.00 265.00 265.00 265.00 1.3K
14:34 265.00 265.00 265.00 265.00 0.7K
14:35 264.60 264.60 264.60 264.60 0.3K
14:36 264.85 264.85 264.85 264.85 3.8K
14:38 265.00 265.40 265.00 265.40 4.1K
14:41 265.20 265.20 265.00 265.00 3.6K
14:43 264.80 264.80 264.80 264.80 1.2K
14:44 264.40 264.40 264.40 264.40 2.4K
14:45 263.94 264.20 263.94 264.20 6.1K
14:47 263.80 263.80 263.80 263.80 0.7K
14:48 263.98 263.98 263.80 263.80 4.4K
14:49 264.00 264.00 264.00 264.00 1.1K
14:50 263.80 264.20 263.40 264.00 6.2K
14:52 263.80 263.80 263.80 263.80 0.4K
14:54 263.80 264.20 263.80 264.20 10.3K
14:57 264.20 264.20 264.20 264.20 1.5K
14:58 263.98 263.98 263.98 263.98 0.9K
14:59 264.20 264.20 263.80 264.00 5.6K
15:00 263.80 264.16 263.80 264.16 2.4K
15:02 264.19 264.19 264.19 264.19 1.9K
15:04 265.20 265.60 265.20 265.60 7.2K
15:05 265.60 265.60 265.40 265.40 2.9K
15:06 264.80 264.80 264.80 264.80 3.3K
15:09 265.00 265.00 264.40 264.40 0.3K
15:10 264.40 264.40 264.40 264.40 1.7K
15:11 264.60 264.60 264.60 264.60 3.1K
15:12 264.80 265.20 264.80 265.00 5.7K
15:13 264.80 265.00 264.80 265.00 1.2K
15:16 264.91 264.91 264.70 264.70 0.0K
15:17 264.80 264.80 264.80 264.80 3.1K
15:18 265.08 265.08 264.80 264.80 0.8K
15:19 265.06 265.06 265.06 265.06 1.0K
15:22 265.20 265.20 265.20 265.20 0.0K
15:23 264.80 265.40 264.80 265.40 11.9K
15:24 265.60 265.60 265.20 265.20 6.7K
15:25 265.20 265.20 265.20 265.20 0.7K
15:27 265.00 265.00 265.00 265.00 0.4K
15:29 265.00 265.20 265.00 265.20 1.7K
15:30 265.16 265.16 265.00 265.00 10.1K
15:31 264.80 264.80 264.80 264.80 4.3K
15:32 266.67 266.67 266.67 266.67 1.5K
15:33 265.00 265.00 265.00 265.00 2.4K
15:35 265.20 265.20 265.20 265.20 0.5K
15:37 265.00 265.00 265.00 265.00 1.7K
15:38 265.00 265.00 264.80 264.80 4.0K
15:42 265.00 265.00 265.00 265.00 0.1K
15:44 265.40 265.60 265.40 265.60 16.8K
15:45 265.80 265.80 265.40 265.40 4.9K
15:46 265.80 265.80 265.40 265.40 1.4K
15:47 265.40 265.40 265.40 265.40 3.6K
15:49 265.60 265.60 265.60 265.60 0.0K
15:50 265.20 265.40 264.80 264.80 11.6K
15:51 265.20 265.20 265.20 265.20 3.5K
15:54 265.48 265.48 265.48 265.48 0.7K
15:55 265.60 265.80 265.60 265.60 10.4K
15:56 265.60 265.60 265.60 265.60 0.4K
15:57 265.60 265.80 265.60 265.80 0.5K
15:59 265.60 265.80 265.60 265.80 1.0K
16:00 266.00 266.40 266.00 266.40 1.4K
16:02 266.47 266.47 266.47 266.47 0.4K
16:04 266.20 266.20 265.80 265.80 12.5K
16:05 265.60 265.60 265.40 265.40 3.1K
16:06 265.44 265.44 265.00 265.00 0.5K
16:07 264.96 265.20 264.96 265.00 9.6K
16:08 265.15 265.15 265.15 265.15 0.0K
16:09 265.00 265.00 265.00 265.00 1.8K
16:10 264.80 264.80 264.30 264.30 5.9K
16:11 264.40 264.40 263.80 263.80 5.3K
16:12 263.80 264.00 263.80 264.00 0.5K
16:13 263.40 263.40 262.89 263.20 16.5K
16:14 263.60 263.60 263.20 263.60 13.3K
16:15 263.00 263.40 263.00 263.40 3.6K
16:16 263.20 263.20 263.20 263.20 1.6K
16:19 263.20 263.20 263.20 263.20 0.4K
16:20 263.20 263.40 262.40 262.40 10.5K
16:21 262.60 262.80 262.60 262.80 4.9K
16:22 262.80 262.80 262.64 262.80 2.5K
16:23 262.20 262.40 262.20 262.40 6.6K
16:24 262.31 263.00 262.31 263.00 3.3K
16:26 262.20 262.40 262.20 262.40 3.8K
16:27 262.48 262.48 262.48 262.48 0.1K
16:28 262.31 262.31 262.00 262.00 7.9K
16:29 261.80 262.40 261.80 261.89 8.4K
16:35 265.40 265.40 265.40 265.40 834.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available