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
08:00 268.60 272.56 268.60 272.56 1.0K
08:02 279.00 279.00 279.00 279.00 0.0K
08:03 277.40 277.40 275.40 275.40 1.9K
08:04 274.60 274.60 273.80 274.20 1.3K
08:08 272.40 272.40 272.40 272.40 0.5K
08:10 274.00 275.20 274.00 275.20 1.6K
08:11 274.40 274.90 274.40 274.90 8.5K
08:12 275.40 275.40 275.00 275.20 2.7K
08:14 275.00 275.00 275.00 275.00 641.2K
08:15 275.00 275.20 275.00 275.00 2,067.4K
08:16 275.00 275.20 275.00 275.00 10.4K
08:17 275.00 275.00 275.00 275.00 0.8K
08:18 275.00 275.00 274.40 274.40 2.8K
08:21 275.00 275.00 275.00 275.00 5.0K
08:22 275.00 275.00 275.00 275.00 0.2K
08:24 275.00 275.00 274.98 275.00 2.1K
08:25 275.00 275.00 275.00 275.00 2.7K
08:26 275.00 275.00 275.00 275.00 2.1K
08:28 274.60 274.60 274.60 274.60 0.6K
08:30 275.20 276.72 275.20 276.72 2.6K
08:32 275.20 275.20 275.00 275.00 0.7K
08:34 275.00 275.00 275.00 275.00 0.1K
08:35 275.20 275.20 275.00 275.00 11.0K
08:36 275.00 275.00 275.00 275.00 0.4K
08:37 275.00 275.00 275.00 275.00 1.8K
08:38 275.00 275.00 275.00 275.00 3.4K
08:39 274.80 274.80 274.40 274.40 6.4K
08:40 274.40 274.40 274.40 274.40 0.0K
08:41 274.60 274.60 274.60 274.60 0.0K
08:45 273.20 273.20 273.20 273.20 5.5K
08:46 273.60 273.60 273.60 273.60 1.7K
08:51 273.80 273.80 273.80 273.80 0.8K
08:54 274.00 274.00 274.00 274.00 1.9K
08:55 274.40 274.40 274.20 274.20 2.6K
08:56 274.40 274.60 274.20 274.60 7.0K
08:57 275.00 275.00 275.00 275.00 0.0K
09:00 274.93 274.93 274.93 274.93 0.2K
09:02 275.00 275.00 275.00 275.00 1.1K
09:03 274.60 274.60 274.40 274.40 8.8K
09:07 274.80 274.80 274.80 274.80 1.1K
09:10 275.00 275.00 275.00 275.00 0.4K
09:11 274.80 275.00 274.60 274.60 13.6K
09:12 275.00 275.00 275.00 275.00 2.8K
09:17 275.00 275.00 275.00 275.00 4.1K
09:18 275.00 275.00 275.00 275.00 9.1K
09:19 275.20 275.20 275.00 275.00 7.4K
09:21 275.00 275.00 275.00 275.00 1.4K
09:22 275.00 275.00 275.00 275.00 1.4K
09:26 275.00 275.00 275.00 275.00 0.6K
09:27 275.00 275.00 275.00 275.00 0.1K
09:29 275.00 275.20 275.00 275.00 3.4K
09:31 275.00 275.00 274.80 274.80 17.0K
09:34 275.20 275.20 275.20 275.20 5.7K
09:35 275.20 275.20 275.20 275.20 1.2K
09:36 275.00 275.00 275.00 275.00 1.4K
09:39 275.20 275.20 274.80 274.80 12.6K
09:40 275.00 275.00 275.00 275.00 0.1K
09:41 275.00 275.00 275.00 275.00 0.1K
09:42 275.00 275.00 275.00 275.00 1.1K
09:43 274.98 275.00 274.98 275.00 0.1K
09:44 275.20 275.60 275.20 275.60 19.7K
09:45 275.20 275.20 275.20 275.20 8.8K
09:46 275.20 275.20 275.20 275.20 0.2K
09:47 275.00 275.00 275.00 275.00 0.0K
09:48 275.20 275.20 275.00 275.00 13.3K
09:49 275.20 275.20 275.20 275.20 0.0K
09:50 274.81 275.00 274.81 275.00 35.1K
09:56 275.00 275.00 274.40 274.40 9.9K
10:00 274.80 274.80 274.80 274.80 0.0K
10:01 274.80 274.80 274.80 274.80 1.3K
10:03 275.00 275.00 275.00 275.00 0.3K
10:05 275.00 275.00 275.00 275.00 0.7K
10:06 275.00 275.00 275.00 275.00 0.6K
10:07 275.00 275.00 275.00 275.00 0.6K
10:08 275.00 275.00 275.00 275.00 2.0K
10:09 275.00 275.00 275.00 275.00 2.3K
10:11 275.00 275.00 275.00 275.00 0.7K
10:12 275.00 275.00 274.84 274.84 2.3K
10:13 275.00 275.00 275.00 275.00 0.2K
10:15 275.00 275.00 275.00 275.00 0.5K
10:16 275.00 275.00 274.80 274.80 0.1K
10:17 275.00 275.00 275.00 275.00 1.2K
10:18 275.00 275.00 275.00 275.00 1.2K
10:19 275.00 275.00 275.00 275.00 0.6K
10:20 275.00 275.00 275.00 275.00 0.1K
10:22 275.00 275.00 275.00 275.00 0.6K
10:23 275.00 275.00 275.00 275.00 0.1K
10:24 275.00 275.00 275.00 275.00 1.4K
10:27 275.00 275.00 275.00 275.00 0.6K
10:29 275.00 275.00 275.00 275.00 0.6K
10:30 275.00 275.00 275.00 275.00 0.6K
10:31 275.00 275.00 275.00 275.00 0.6K
10:32 275.00 275.00 275.00 275.00 0.1K
10:33 275.00 275.00 275.00 275.00 0.6K
10:38 275.00 275.00 275.00 275.00 0.1K
10:40 275.00 275.00 274.80 274.80 9.0K
10:41 274.40 274.60 274.40 274.60 2.6K
10:42 274.80 274.80 274.80 274.80 0.0K
10:46 274.60 274.80 274.60 274.80 0.1K
10:47 274.80 274.80 274.80 274.80 0.1K
10:49 274.80 274.80 274.80 274.80 0.0K
10:50 274.80 274.80 274.80 274.80 0.6K
10:51 274.80 274.80 274.80 274.80 3.8K
10:53 275.20 275.20 274.80 274.80 6.4K
11:01 274.80 275.00 274.60 275.00 4.5K
11:03 274.90 274.90 274.90 274.90 0.4K
11:13 275.08 275.08 275.08 275.08 0.6K
11:15 274.80 274.80 274.40 274.40 12.3K
11:17 274.58 274.58 274.58 274.58 0.1K
11:26 274.80 274.80 274.80 274.80 4.5K
11:29 274.40 274.40 274.40 274.40 4.5K
11:32 274.40 274.40 274.40 274.40 0.6K
11:33 274.40 274.40 274.40 274.40 1.5K
11:34 274.20 274.20 274.20 274.20 0.0K
11:40 274.00 274.00 274.00 274.00 5.9K
11:45 274.40 274.60 274.40 274.60 3.5K
11:47 274.80 274.80 274.80 274.80 2.2K
11:50 275.00 275.00 275.00 275.00 4.8K
11:51 275.20 275.20 275.00 275.00 3.7K
11:52 275.00 275.00 275.00 275.00 0.6K
11:54 275.20 275.20 275.20 275.20 3.2K
11:55 275.20 275.20 275.20 275.20 5.4K
11:56 275.00 275.00 275.00 275.00 9.5K
12:02 275.00 275.00 275.00 275.00 0.7K
12:03 275.00 275.00 275.00 275.00 10.5K
12:04 275.00 275.00 275.00 275.00 1.3K
12:05 275.00 275.00 275.00 275.00 2.3K
12:06 275.00 275.00 275.00 275.00 1.4K
12:07 275.00 275.00 275.00 275.00 0.7K
12:08 275.00 275.00 274.80 274.80 13.6K
12:16 275.20 275.20 275.20 275.20 0.1K
12:17 275.00 275.00 275.00 275.00 3.8K
12:18 275.20 275.20 275.20 275.20 5.2K
12:19 275.00 275.00 275.00 275.00 8.0K
12:20 275.00 275.20 274.89 275.20 19.8K
12:24 274.80 274.80 274.80 274.80 0.0K
12:27 274.80 274.80 274.80 274.80 2.0K
12:28 275.00 275.00 274.80 274.80 8.1K
12:29 274.80 274.80 274.80 274.80 0.7K
12:31 275.20 275.20 275.00 275.00 62.2K
12:32 275.00 275.40 275.00 275.40 0.9K
12:34 275.20 275.20 275.20 275.20 1.2K
12:35 275.40 275.40 275.40 275.40 3.2K
12:36 275.20 275.20 275.20 275.20 12.4K
12:40 275.20 275.20 275.20 275.20 0.2K
12:42 275.20 275.20 275.20 275.20 2.6K
12:43 275.20 275.20 275.20 275.20 0.5K
12:44 275.20 275.20 275.20 275.20 2.1K
12:45 275.20 275.20 275.20 275.20 19.3K
12:46 275.20 275.20 275.20 275.20 2.8K
12:47 275.20 275.20 275.20 275.20 6.7K
12:48 275.20 275.20 275.20 275.20 4.7K
12:49 275.20 275.20 275.20 275.20 1.1K
12:50 275.20 275.20 275.20 275.20 15.1K
12:52 275.20 275.20 275.20 275.20 1.7K
12:53 275.20 275.20 275.20 275.20 0.8K
12:54 275.20 275.20 275.20 275.20 1.0K
12:56 275.20 275.20 275.20 275.20 20.4K
12:57 275.20 275.20 275.20 275.20 2.0K
12:58 275.20 275.20 275.20 275.20 6.4K
12:59 275.20 275.20 275.20 275.20 5.9K
13:00 275.20 275.20 275.20 275.20 2.3K
13:01 275.00 275.20 275.00 275.20 18.4K
13:09 275.00 275.00 275.00 275.00 164.5K
13:10 275.00 275.00 275.00 275.00 46.5K
13:12 274.60 274.60 274.40 274.60 81.2K
13:17 274.40 274.40 273.80 273.80 5.3K
13:18 273.20 273.20 273.20 273.20 0.0K
13:24 273.80 273.80 273.80 273.80 0.2K
13:26 273.80 273.80 273.80 273.80 0.3K
13:28 273.80 274.40 273.80 274.00 27.5K
13:29 274.20 274.20 274.20 274.20 1.0K
13:30 274.40 274.40 274.40 274.40 0.3K
13:31 274.40 274.40 274.40 274.40 0.1K
13:33 274.76 274.76 274.76 274.76 920.0K
13:34 273.80 273.80 273.80 273.80 0.0K
13:36 273.80 273.80 273.60 273.60 8.1K
13:38 273.40 273.71 273.40 273.71 0.2K
13:39 274.00 274.00 274.00 274.00 4.0K
13:40 274.20 274.20 274.20 274.20 1.3K
13:42 274.20 274.20 274.20 274.20 1.5K
13:43 273.60 274.00 273.60 273.80 19.2K
13:45 274.00 274.00 274.00 274.00 0.3K
13:46 274.00 274.00 274.00 274.00 0.2K
13:48 274.00 274.20 274.00 274.20 1.5K
13:51 274.20 274.20 274.20 274.20 0.6K
13:52 274.20 274.20 274.20 274.20 1.4K
13:53 274.20 274.20 274.20 274.20 1.4K
13:54 274.20 274.60 274.20 274.60 4.1K
13:55 274.60 274.60 274.60 274.60 1.2K
13:56 274.80 274.80 274.60 274.60 13.9K
13:58 274.80 274.80 274.80 274.80 0.3K
13:59 274.60 274.60 274.60 274.60 0.1K
14:00 274.80 274.80 274.80 274.80 1.6K
14:01 274.60 274.80 274.60 274.80 0.4K
14:04 274.80 274.80 274.80 274.80 1.3K
14:05 275.00 275.18 274.80 275.18 11.3K
14:08 275.00 275.00 275.00 275.00 0.3K
14:10 274.80 274.80 274.60 274.60 19.8K
14:11 274.89 275.20 274.60 275.20 10.2K
14:12 275.00 275.00 275.00 275.00 0.2K
14:13 275.20 275.20 275.20 275.20 0.0K
14:15 274.80 274.80 274.80 274.80 136.1K
14:16 275.00 275.40 275.00 275.40 3.0K
14:18 275.00 275.00 275.00 275.00 27.2K
14:19 275.00 275.00 275.00 275.00 7.4K
14:20 275.00 275.00 275.00 275.00 4.1K
14:21 275.00 275.00 275.00 275.00 2.9K
14:22 274.40 274.80 274.40 274.60 21.8K
14:25 274.00 274.00 274.00 274.00 10.6K
14:29 274.20 274.20 274.20 274.20 0.7K
14:31 274.40 274.40 274.40 274.40 1.2K
14:34 274.40 274.40 274.40 274.40 1.6K
14:36 274.40 274.40 274.40 274.40 2.3K
14:37 274.40 274.40 274.40 274.40 1.5K
14:38 274.40 274.40 274.20 274.20 3.2K
14:39 274.20 274.20 274.20 274.20 2.0K
14:40 274.20 274.20 274.20 274.20 1.7K
14:41 274.20 274.20 274.20 274.20 1.2K
14:42 274.00 274.00 273.60 273.60 19.4K
14:43 273.60 273.60 273.60 273.60 1.1K
14:44 273.40 273.40 273.40 273.40 0.4K
14:47 273.60 273.60 273.60 273.60 3.0K
14:49 273.40 273.40 273.20 273.20 13.8K
14:51 273.40 273.40 273.40 273.40 1.9K
14:52 273.40 273.40 273.40 273.40 0.0K
14:54 273.20 273.20 273.00 273.00 9.5K
14:56 272.40 272.40 272.20 272.20 0.4K
14:59 272.80 272.80 272.20 272.20 10.9K
15:04 272.40 272.40 272.40 272.40 0.1K
15:05 272.00 272.00 271.80 272.00 12.7K
15:07 271.80 271.80 271.80 271.80 1.5K
15:08 272.20 272.40 272.20 272.40 3.4K
15:09 273.40 273.53 273.40 273.53 1.4K
15:11 273.88 273.88 273.80 273.80 6.7K
15:13 273.70 273.70 273.70 273.70 1.1K
15:16 273.60 273.60 273.20 273.20 17.4K
15:17 273.20 273.20 273.20 273.20 0.7K
15:19 272.80 272.80 272.80 272.80 1.5K
15:24 273.20 273.20 273.20 273.20 0.6K
15:25 273.00 273.00 272.60 272.60 4.9K
15:26 272.40 272.40 272.40 272.40 0.0K
15:29 272.60 272.60 272.60 272.60 0.9K
15:31 271.80 271.80 271.80 271.80 2.7K
15:33 271.60 271.60 271.60 271.60 0.4K
15:35 271.80 272.00 271.80 272.00 0.4K
15:36 271.80 271.80 271.80 271.80 0.1K
15:38 272.00 272.00 272.00 272.00 2.6K
15:40 272.00 272.00 272.00 272.00 0.3K
15:42 272.40 272.40 272.40 272.40 1.2K
15:43 272.60 272.60 272.60 272.60 1.7K
15:44 272.60 272.73 272.60 272.73 1.0K
15:45 272.80 273.00 272.80 273.00 1.5K
15:46 273.20 273.20 273.20 273.20 0.5K
15:47 273.00 273.00 273.00 273.00 0.5K
15:48 273.20 273.80 273.20 273.80 2.4K
15:49 274.00 274.00 273.60 273.60 3.1K
15:51 273.60 273.60 273.60 273.60 1.1K
15:52 273.60 273.60 273.60 273.60 0.3K
15:54 273.40 273.40 273.30 273.30 2.5K
15:55 273.11 273.60 273.11 273.60 1.5K
15:56 273.20 273.40 273.20 273.40 0.3K
15:58 273.51 273.60 273.51 273.60 11.6K
16:00 273.80 273.80 273.80 273.80 0.2K
16:01 273.80 273.80 273.80 273.80 1.5K
16:03 273.60 273.80 273.60 273.80 0.3K
16:04 273.60 273.60 273.40 273.40 3.2K
16:05 273.60 273.80 273.60 273.80 2.0K
16:06 273.95 273.95 273.95 273.95 10.9K
16:07 273.80 273.80 273.60 273.80 2.9K
16:09 273.57 273.80 273.57 273.80 4.7K
16:10 273.60 273.80 273.60 273.60 4.2K
16:11 273.58 273.58 273.58 273.58 3.6K
16:12 273.60 273.60 273.40 273.40 2.2K
16:13 273.40 274.20 273.40 274.20 3.2K
16:14 274.00 274.00 273.60 273.80 2.4K
16:15 274.00 274.00 274.00 274.00 0.7K
16:16 274.20 274.20 274.20 274.20 0.3K
16:18 274.00 274.00 274.00 274.00 0.2K
16:19 275.00 275.00 275.00 275.00 40.0K
16:20 273.80 274.00 273.60 274.00 6.5K
16:21 274.00 274.00 274.00 274.00 3.9K
16:22 274.00 274.00 274.00 274.00 0.4K
16:23 274.20 274.20 274.20 274.20 0.8K
16:24 274.20 274.20 273.60 273.60 1.9K
16:25 274.00 274.00 274.00 274.00 3.1K
16:28 274.20 274.20 274.20 274.20 0.1K
16:29 273.80 273.80 273.80 273.80 0.1K
16:35 275.00 275.40 274.60 275.00 664.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available