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
08:00 268.68 269.40 265.80 266.00 13.9K
08:01 264.75 266.20 264.75 266.00 7.4K
08:02 265.00 265.00 265.00 265.00 1.8K
08:03 265.00 265.00 265.00 265.00 1.8K
08:04 265.00 265.00 265.00 265.00 1.0K
08:05 266.15 266.15 264.80 265.40 6.3K
08:06 266.00 267.60 266.00 267.60 5.2K
08:07 267.40 267.60 267.40 267.60 0.5K
08:08 268.80 268.80 268.80 268.80 0.2K
08:09 270.00 270.34 269.00 270.34 17.0K
08:10 269.00 269.00 266.80 266.80 1.7K
08:11 269.00 269.00 269.00 269.00 0.9K
08:12 269.23 269.23 269.00 269.00 8.5K
08:16 270.00 270.00 269.40 269.40 1.5K
08:18 270.00 271.60 270.00 271.60 5.7K
08:19 271.40 271.40 271.40 271.40 3.2K
08:20 271.20 271.20 270.60 270.60 5.8K
08:22 270.60 270.60 270.40 270.40 0.6K
08:28 270.60 270.60 270.20 270.40 5.7K
08:29 269.80 269.80 269.80 269.80 0.8K
08:30 267.40 268.40 267.40 268.40 18.3K
08:31 268.60 269.40 268.60 269.40 2.5K
08:32 269.71 269.71 269.71 269.71 1.0K
08:33 269.60 269.60 269.60 269.60 1.1K
08:34 270.00 270.00 270.00 270.00 0.2K
08:35 269.60 270.00 269.60 270.00 3.4K
08:36 269.80 269.80 269.80 269.80 0.1K
08:38 270.20 270.20 269.80 269.80 2.6K
08:39 269.97 269.97 269.40 269.40 0.1K
08:40 269.65 269.65 268.40 268.40 3.4K
08:42 268.40 269.00 268.40 268.60 8.3K
08:43 268.80 268.80 268.80 268.80 0.6K
08:47 268.40 268.40 268.40 268.40 0.0K
08:53 268.60 269.20 268.60 268.80 5.9K
08:54 269.00 269.00 269.00 269.00 0.0K
08:55 269.00 269.00 269.00 269.00 0.0K
08:56 269.00 269.20 269.00 269.20 2.4K
08:57 269.51 269.51 269.51 269.51 35.0K
08:59 268.80 268.80 268.80 268.80 1.4K
09:01 268.60 269.00 268.60 269.00 13.4K
09:02 268.80 268.80 268.80 268.80 3.3K
09:03 269.00 269.00 269.00 269.00 0.9K
09:05 269.40 269.40 269.20 269.20 3.2K
09:08 269.40 269.40 269.20 269.20 1.9K
09:10 269.20 269.40 269.20 269.40 1.6K
09:11 269.42 269.42 269.42 269.42 4.4K
09:12 269.60 269.60 269.60 269.60 0.1K
09:13 269.60 269.60 269.60 269.60 0.9K
09:15 269.60 269.60 269.60 269.60 3.7K
09:16 269.20 269.20 269.00 269.00 7.9K
09:17 268.60 268.60 268.20 268.20 2.1K
09:18 268.40 268.60 268.40 268.60 2.1K
09:22 268.80 269.00 268.80 269.00 1.8K
09:23 268.90 268.90 268.90 268.90 2.8K
09:24 268.80 269.20 268.80 269.00 16.1K
09:25 268.80 268.80 268.80 268.80 1.0K
09:26 268.60 268.80 268.60 268.80 2.5K
09:27 269.00 269.00 269.00 269.00 0.9K
09:30 269.10 269.10 269.10 269.10 0.7K
09:31 269.10 270.00 269.10 270.00 3.4K
09:33 269.80 270.00 269.80 270.00 3.7K
09:37 270.60 270.60 270.60 270.60 0.1K
09:41 270.80 271.40 270.80 271.40 4.9K
09:42 271.60 271.80 271.60 271.80 1.7K
09:44 271.80 271.80 271.80 271.80 0.3K
09:46 272.00 272.00 272.00 272.00 6.1K
09:48 272.20 272.60 272.20 272.60 10.0K
09:49 272.40 272.40 272.00 272.00 5.4K
09:50 272.20 272.40 272.20 272.40 3.3K
09:52 272.55 272.55 271.20 271.20 7.0K
09:53 271.23 271.55 271.23 271.55 3.3K
09:56 271.80 271.80 271.80 271.80 1.2K
09:59 271.60 271.60 271.60 271.60 0.3K
10:00 272.20 272.60 272.20 272.20 4.7K
10:01 271.80 271.80 271.60 271.80 5.1K
10:02 271.60 272.60 271.60 272.60 20.8K
10:03 272.60 272.60 272.00 272.00 9.2K
10:04 272.60 272.60 272.60 272.60 1.5K
10:05 272.60 272.60 272.60 272.60 0.0K
10:07 272.80 273.00 272.60 272.60 1.4K
10:08 272.20 272.60 272.20 272.60 4.0K
10:09 272.41 272.41 272.41 272.41 0.4K
10:10 272.00 272.60 272.00 272.60 2.4K
10:11 272.37 272.37 272.36 272.36 1.7K
10:12 272.60 272.60 272.60 272.60 1.1K
10:13 272.60 272.60 272.60 272.60 0.5K
10:14 272.40 273.03 272.40 273.03 1.8K
10:18 272.80 272.80 272.80 272.80 1.4K
10:19 273.20 273.22 273.20 273.22 14.5K
10:20 273.17 273.17 273.17 273.17 1.0K
10:21 273.04 273.04 273.04 273.04 7.5K
10:22 273.00 273.40 273.00 273.40 0.8K
10:23 273.40 273.60 273.40 273.40 4.2K
10:24 273.40 273.40 273.40 273.40 0.1K
10:27 273.20 273.60 273.20 273.60 1.3K
10:28 273.47 273.47 273.47 273.47 0.1K
10:30 273.40 273.40 273.40 273.40 0.1K
10:31 273.60 273.80 273.20 273.20 9.9K
10:32 272.20 273.00 272.20 273.00 2.4K
10:35 273.42 273.42 273.42 273.42 0.2K
10:39 273.00 273.00 273.00 273.00 0.0K
10:41 273.00 273.20 273.00 273.00 1.7K
10:42 273.00 273.20 272.80 273.20 3.5K
10:44 272.80 272.80 272.80 272.80 2.7K
10:49 272.40 272.60 272.40 272.60 5.0K
10:50 273.00 273.00 273.00 273.00 1.2K
10:53 272.60 272.60 272.20 272.20 5.5K
10:56 272.00 272.20 272.00 272.00 0.9K
11:00 271.60 271.60 271.60 271.60 0.0K
11:02 271.60 271.60 271.00 271.00 6.2K
11:05 271.20 271.20 271.00 271.00 1.3K
11:08 270.65 270.65 270.65 270.65 0.3K
11:10 270.80 270.80 270.80 270.80 3.5K
11:11 270.80 271.20 270.80 271.20 3.7K
11:13 271.20 271.20 271.20 271.20 1.1K
11:14 271.20 271.20 271.20 271.20 0.6K
11:15 271.20 271.20 271.20 271.20 4.8K
11:16 271.00 271.40 271.00 271.40 1.5K
11:17 271.60 272.00 271.60 271.60 12.3K
11:18 271.20 271.60 271.20 271.60 1.3K
11:19 271.20 271.20 271.00 271.20 1.2K
11:20 271.20 271.20 271.20 271.20 2.0K
11:24 271.20 271.20 271.20 271.20 0.3K
11:27 271.20 271.20 270.40 270.40 5.7K
11:29 270.00 270.00 270.00 270.00 1.8K
11:31 270.00 270.00 270.00 270.00 1.0K
11:35 270.80 270.80 270.80 270.80 0.0K
11:36 270.80 271.20 270.80 271.20 6.0K
11:38 271.40 271.40 271.40 271.40 6.2K
11:39 272.20 272.20 272.20 272.20 6.2K
11:41 272.40 272.60 272.40 272.60 2.7K
11:42 272.80 273.00 272.80 273.00 2.2K
11:43 273.00 273.00 273.00 273.00 8.0K
11:45 273.40 273.80 273.40 273.80 5.9K
11:46 274.00 274.00 273.42 273.42 2.2K
11:51 273.80 273.90 273.80 273.90 1.3K
11:53 268.40 268.40 268.40 268.40 343.9K
11:54 273.60 274.40 273.60 274.40 9.2K
11:55 274.83 274.83 274.20 274.20 1.7K
11:56 274.60 274.80 274.60 274.80 1.6K
11:57 275.00 275.40 275.00 275.40 4.0K
11:58 275.40 275.40 275.00 275.00 567.2K
11:59 275.40 275.60 275.40 275.60 1.3K
12:00 275.93 275.93 275.93 275.93 2.1K
12:02 276.20 276.20 276.00 276.00 9.5K
12:03 275.80 275.80 275.80 275.80 0.6K
12:05 275.80 276.20 275.80 276.20 7.0K
12:08 276.26 276.26 276.00 276.00 1.8K
12:09 276.40 276.40 276.40 276.40 0.4K
12:10 276.40 276.40 276.40 276.40 0.5K
12:13 276.40 276.40 276.40 276.40 0.4K
12:14 276.40 276.40 276.40 276.40 0.2K
12:15 276.40 276.60 276.40 276.60 14.6K
12:17 276.80 276.80 276.80 276.80 1.0K
12:18 277.00 277.20 277.00 277.20 0.4K
12:19 276.71 276.71 276.71 276.71 1.8K
12:22 277.20 277.20 277.20 277.20 0.9K
12:23 277.20 277.20 276.60 276.80 10.4K
12:24 277.00 277.00 276.80 276.80 8.5K
12:25 276.60 276.60 276.60 276.60 4.0K
12:27 276.24 276.24 276.24 276.24 1.8K
12:30 276.00 276.40 276.00 276.40 8.3K
12:31 276.60 276.60 276.60 276.60 1.0K
12:34 277.00 277.00 277.00 277.00 2.3K
12:38 276.80 277.80 276.80 277.80 8.0K
12:39 277.20 277.60 277.20 277.60 9.5K
12:41 277.60 278.00 277.60 278.00 2.3K
12:43 278.20 278.20 278.20 278.20 0.0K
12:44 278.05 278.05 278.02 278.02 4.9K
12:46 278.00 278.00 278.00 278.00 1.4K
12:47 278.00 278.00 278.00 278.00 5.7K
12:48 278.04 278.04 278.04 278.04 0.9K
12:49 278.20 278.20 278.20 278.20 0.3K
12:52 277.80 277.80 276.20 276.20 12.1K
12:53 277.40 277.60 277.40 277.60 3.3K
12:55 277.80 277.80 277.80 277.80 0.2K
12:57 277.60 277.80 277.60 277.80 0.8K
12:58 277.80 277.80 277.60 277.60 1.0K
13:00 277.52 277.52 277.52 277.52 1.8K
13:01 277.80 277.80 277.80 277.80 3.1K
13:02 277.80 278.00 277.80 278.00 1.6K
13:03 278.00 278.00 278.00 278.00 1.7K
13:04 278.00 278.00 278.00 278.00 0.3K
13:05 278.00 278.00 278.00 278.00 1.3K
13:06 277.80 277.83 277.40 277.60 15.1K
13:08 277.80 278.02 277.80 278.02 4.8K
13:09 277.80 277.80 277.80 277.80 0.3K
13:11 277.40 277.40 277.40 277.40 0.4K
13:14 277.37 277.37 277.37 277.37 5.3K
13:16 277.20 277.20 277.20 277.20 3.7K
13:19 277.40 277.60 277.40 277.60 3.9K
13:20 277.00 277.00 277.00 277.00 12.4K
13:22 276.20 276.20 276.20 276.20 1.8K
13:30 276.80 276.80 276.80 276.80 2.0K
13:31 276.80 277.00 276.80 276.92 1.6K
13:32 277.20 277.20 277.20 277.20 6.2K
13:33 277.40 277.40 277.00 277.00 12.9K
13:35 277.00 277.00 277.00 277.00 0.0K
13:38 276.53 276.60 276.40 276.60 0.5K
13:40 276.60 276.60 276.20 276.20 7.0K
13:41 276.20 276.20 276.20 276.20 3.0K
13:45 276.26 276.26 276.26 276.26 0.3K
13:46 276.20 276.20 276.20 276.20 0.6K
13:47 276.20 276.60 276.20 276.60 4.2K
13:48 276.80 276.80 276.80 276.80 0.9K
13:49 276.80 276.80 276.80 276.80 13.8K
13:50 276.40 276.40 275.80 275.80 8.4K
13:53 275.60 275.60 275.60 275.60 0.0K
13:54 276.00 276.40 276.00 276.40 0.3K
14:00 276.20 276.20 276.20 276.20 7.0K
14:01 276.00 276.00 276.00 276.00 12.7K
14:02 276.00 276.00 276.00 276.00 0.2K
14:03 276.00 276.00 276.00 276.00 1.4K
14:06 276.00 276.00 276.00 276.00 0.3K
14:08 276.00 276.00 276.00 276.00 0.3K
14:09 275.60 276.00 275.60 276.00 21.5K
14:10 276.26 276.26 276.26 276.26 0.5K
14:11 276.00 276.00 276.00 276.00 0.3K
14:14 276.60 276.80 276.60 276.80 4.4K
14:17 277.00 277.00 277.00 277.00 4.0K
14:18 277.26 277.60 277.26 277.40 19.4K
14:19 277.20 277.20 277.20 277.20 0.9K
14:21 277.40 277.40 277.40 277.40 1.2K
14:22 277.00 277.00 277.00 277.00 1.5K
14:23 277.20 277.20 277.20 277.20 0.1K
14:24 277.20 277.20 277.20 277.20 1.3K
14:26 277.00 277.00 277.00 277.00 0.4K
14:31 277.20 277.20 277.20 277.20 2.1K
14:32 277.20 277.27 276.80 277.27 3.3K
14:33 277.40 277.40 277.40 277.40 3.3K
14:34 277.40 277.40 277.40 277.40 1.2K
14:35 277.40 277.40 277.20 277.20 1.2K
14:36 277.17 277.17 276.20 276.20 16.4K
14:37 276.60 276.60 276.60 276.60 2.8K
14:38 276.80 276.80 276.80 276.80 0.6K
14:39 277.04 277.04 277.04 277.04 1.1K
14:43 276.60 277.40 276.60 277.40 0.5K
14:45 278.00 278.00 278.00 278.00 6.5K
14:46 278.00 278.00 278.00 278.00 0.1K
14:47 278.40 278.40 278.40 278.40 0.4K
14:48 278.60 278.60 278.40 278.60 1.7K
14:49 278.60 278.60 278.60 278.60 1.9K
14:50 278.60 278.60 278.60 278.60 0.7K
14:51 278.40 278.40 278.40 278.40 12.3K
14:53 278.60 278.60 278.60 278.60 1.2K
14:54 278.72 278.72 278.72 278.72 0.7K
14:55 278.40 278.40 278.20 278.20 11.1K
14:57 277.80 277.80 277.80 277.80 0.1K
14:59 278.40 278.60 278.40 278.60 1.8K
15:00 278.80 278.80 278.60 278.60 2.1K
15:01 278.00 278.04 278.00 278.04 5.9K
15:02 278.00 278.00 278.00 278.00 0.0K
15:07 277.60 277.60 277.60 277.60 0.0K
15:08 276.60 277.20 276.60 277.20 25.4K
15:11 278.20 278.20 278.20 278.20 1.5K
15:13 278.00 278.00 278.00 278.00 0.2K
15:14 277.80 277.80 277.40 277.60 9.0K
15:15 277.60 277.60 277.60 277.60 2.3K
15:16 277.60 277.60 277.60 277.60 1.2K
15:18 277.80 277.80 277.80 277.80 1.5K
15:22 278.20 278.80 278.20 278.80 2.1K
15:24 278.60 278.80 278.60 278.80 2.2K
15:25 278.60 279.20 278.60 279.20 9.7K
15:26 279.60 279.82 279.60 279.82 1.2K
15:27 280.00 280.00 278.80 278.80 12.7K
15:28 279.13 279.13 279.13 279.13 9.2K
15:30 279.20 279.20 279.20 279.20 0.3K
15:31 278.80 278.80 278.00 278.38 7.2K
15:32 277.80 279.20 277.60 278.60 90.3K
15:34 278.60 278.60 278.60 278.60 1.8K
15:38 279.04 279.04 278.60 278.60 0.4K
15:41 279.20 279.20 279.00 279.00 1.8K
15:42 278.60 278.60 278.60 278.60 0.0K
15:44 278.60 278.60 277.40 277.40 3.5K
15:46 278.40 279.00 278.40 278.80 4.7K
15:47 279.00 279.00 279.00 279.00 2.2K
15:48 278.80 278.80 278.40 278.40 1.9K
15:50 278.66 278.66 278.66 278.66 3.0K
15:54 278.80 278.80 278.80 278.80 0.8K
15:55 278.67 278.67 278.67 278.67 0.0K
15:56 278.80 279.20 278.80 279.20 1.8K
15:58 279.12 279.20 279.12 279.20 2.1K
15:59 278.80 279.00 278.80 279.00 3.1K
16:01 279.12 279.12 279.09 279.09 0.0K
16:02 279.00 279.00 279.00 279.00 0.0K
16:03 279.00 279.00 279.00 279.00 0.4K
16:04 279.00 279.20 279.00 279.20 1.4K
16:05 278.80 279.00 278.80 279.00 3.2K
16:09 279.20 279.20 279.20 279.20 1.0K
16:11 279.00 279.00 279.00 279.00 2.4K
16:12 279.20 279.60 279.20 279.60 7.9K
16:14 279.60 279.60 279.60 279.60 0.4K
16:16 279.80 280.20 279.80 280.00 12.7K
16:20 280.00 280.20 280.00 280.20 14.7K
16:21 280.20 280.40 280.20 280.40 1.7K
16:22 280.00 280.00 279.00 279.20 3.4K
16:23 279.20 279.40 279.20 279.20 1.2K
16:24 279.32 279.32 279.32 279.32 0.0K
16:25 279.00 279.40 279.00 279.40 3.6K
16:26 279.40 279.40 279.20 279.20 1.1K
16:27 279.00 279.40 279.00 279.40 0.7K
16:28 279.40 279.80 279.40 279.60 4.9K
16:29 279.20 279.20 279.20 279.20 2.6K
16:35 281.60 281.60 281.60 281.60 755.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available