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
08:00 287.40 287.40 280.00 280.00 1.0K
08:03 274.23 274.23 274.23 274.23 1.8K
08:04 272.80 281.80 272.80 281.80 0.0K
08:11 276.60 276.60 276.60 276.60 0.0K
08:19 276.00 276.00 276.00 276.00 2.9K
08:20 275.50 275.50 275.50 275.50 10.0K
08:21 275.80 276.40 275.80 276.40 6.0K
08:22 276.40 276.60 276.40 276.60 0.9K
08:23 276.20 276.40 276.20 276.40 6.8K
08:24 276.60 277.80 276.38 277.60 20.0K
08:25 277.30 277.30 277.30 277.30 0.2K
08:26 277.40 277.40 277.40 277.40 1.0K
08:30 277.80 278.20 277.75 278.20 8.9K
08:31 278.80 278.80 278.20 278.20 9.9K
08:32 280.07 280.07 278.30 278.40 2.8K
08:33 278.40 279.00 278.40 278.60 5.0K
08:34 278.40 278.60 278.40 278.60 13.0K
08:35 279.20 279.20 279.20 279.20 0.3K
08:36 279.00 279.00 279.00 279.00 11.2K
08:37 279.00 279.60 279.00 279.60 3.7K
08:38 279.40 279.60 279.40 279.60 13.9K
08:39 279.80 279.80 279.60 279.60 32.2K
08:40 279.80 280.20 279.80 280.20 26.0K
08:41 280.20 280.20 280.20 280.20 3.1K
08:42 280.00 280.00 279.80 279.80 3.0K
08:44 280.00 280.20 280.00 280.20 3.5K
08:47 280.20 280.20 280.20 280.20 12.2K
08:48 280.40 280.40 280.40 280.40 11.1K
08:50 280.40 280.40 280.40 280.40 0.3K
08:51 280.40 280.40 280.40 280.40 8.8K
08:52 281.00 281.00 280.40 280.40 7.8K
08:54 281.00 281.00 281.00 281.00 0.0K
08:55 281.00 281.00 281.00 281.00 0.2K
08:56 281.72 281.72 281.72 281.72 12.5K
08:57 281.20 281.20 281.20 281.20 0.0K
08:58 281.00 281.20 281.00 281.20 2.0K
08:59 281.00 281.00 280.80 280.80 5.1K
09:00 280.60 280.60 280.60 280.60 2.4K
09:01 280.40 280.40 280.20 280.20 3.6K
09:02 279.80 280.20 279.80 280.20 2.3K
09:03 280.40 280.40 280.40 280.40 0.8K
09:04 280.00 280.00 280.00 280.00 4.0K
09:06 279.70 279.70 279.70 279.70 5.0K
09:07 280.00 280.00 280.00 280.00 0.0K
09:11 280.20 280.20 280.20 280.20 2.0K
09:12 280.00 280.00 279.40 279.80 22.7K
09:14 280.20 280.45 280.20 280.45 0.9K
09:16 280.64 280.64 280.64 280.64 0.5K
09:19 281.00 281.00 280.80 280.80 5.3K
09:20 281.00 281.00 281.00 281.00 0.3K
09:25 281.00 281.00 280.40 280.40 8.7K
09:26 280.20 280.20 280.20 280.20 0.2K
09:32 280.40 280.40 280.40 280.40 2.3K
09:34 280.40 280.40 280.40 280.40 0.0K
09:36 280.20 280.60 280.20 280.60 1.5K
09:37 280.60 280.60 280.00 280.00 7.4K
09:38 280.20 280.20 280.20 280.20 5.6K
09:39 280.60 280.60 280.60 280.60 1.3K
09:41 280.80 280.80 280.80 280.80 1.6K
09:44 281.00 281.00 280.40 280.40 14.1K
09:47 280.20 280.20 279.60 279.60 2.6K
09:52 280.00 280.00 280.00 280.00 0.0K
09:55 279.40 279.40 279.40 279.40 3.3K
09:56 279.40 279.40 279.40 279.40 1.1K
09:57 279.60 279.60 279.60 279.60 0.6K
10:00 279.40 279.40 279.20 279.40 15.9K
10:01 279.60 279.60 279.60 279.60 1.1K
10:02 279.80 280.00 279.80 280.00 2.7K
10:03 280.20 280.20 280.20 280.20 0.2K
10:05 279.60 280.00 279.60 280.00 9.3K
10:06 279.60 279.60 279.60 279.60 1.2K
10:07 279.80 279.80 279.80 279.80 2.8K
10:09 279.40 279.40 279.40 279.40 6.8K
10:10 279.60 279.60 279.60 279.60 0.0K
10:11 279.20 279.23 279.00 279.23 1.0K
10:12 279.20 279.20 279.20 279.20 0.2K
10:13 279.40 279.40 279.40 279.40 1.1K
10:14 279.60 279.80 279.60 279.80 3.6K
10:18 279.40 279.40 279.40 279.40 0.5K
10:21 279.40 280.00 279.40 280.00 20.0K
10:24 280.00 280.00 280.00 280.00 7.4K
10:25 279.60 279.60 279.60 279.60 1.7K
10:27 280.00 280.00 278.80 278.80 10.5K
10:29 278.60 278.60 278.60 278.60 0.2K
10:34 278.60 278.80 278.60 278.80 0.4K
10:37 278.80 278.80 278.80 278.80 0.5K
10:39 278.60 278.60 278.60 278.60 0.0K
10:41 278.60 278.60 278.20 278.20 4.6K
10:45 278.40 278.40 278.40 278.40 0.3K
10:46 278.40 278.40 278.40 278.40 0.5K
10:47 278.60 278.60 278.60 278.60 0.3K
10:48 278.60 278.60 278.60 278.60 0.1K
10:57 279.40 280.00 279.20 280.00 15.0K
11:01 280.00 280.00 280.00 280.00 0.2K
11:02 280.00 280.00 280.00 280.00 0.7K
11:03 280.00 280.00 279.20 279.20 13.0K
11:05 279.00 279.00 279.00 279.00 0.2K
11:08 278.80 278.80 278.00 278.00 13.8K
11:14 278.00 278.40 278.00 278.40 2.4K
11:16 278.40 278.40 278.40 278.40 3.8K
11:20 278.60 278.60 278.60 278.60 0.9K
11:22 278.60 278.60 278.60 278.60 4.0K
11:23 278.80 279.40 278.80 279.40 4.2K
11:24 279.40 279.40 279.40 279.40 1.3K
11:25 279.20 279.20 279.20 279.20 0.1K
11:27 279.06 279.06 279.06 279.06 0.4K
11:28 279.40 279.40 279.20 279.20 0.9K
11:29 279.20 279.20 279.20 279.20 6.3K
11:32 278.80 278.80 278.80 278.80 2.1K
11:38 278.69 278.69 278.69 278.69 0.0K
11:42 278.80 279.00 278.80 279.00 1.0K
11:43 279.00 279.00 278.60 278.60 14.3K
11:50 278.20 278.20 278.20 278.20 0.9K
11:52 278.60 278.60 278.60 278.60 0.0K
11:54 278.60 278.60 278.60 278.60 0.9K
11:55 278.60 278.60 278.60 278.60 1.1K
11:58 278.40 278.40 278.40 278.40 6.3K
12:00 278.60 278.60 278.60 278.60 0.4K
12:02 278.40 278.40 278.20 278.40 9.3K
12:07 277.80 277.80 277.80 277.80 4.6K
12:08 277.60 277.80 277.20 277.80 9.6K
12:12 278.40 278.40 278.40 278.40 5.7K
12:13 278.80 278.80 278.80 278.80 13.0K
12:20 278.80 278.80 278.80 278.80 0.4K
12:23 278.80 278.80 278.80 278.80 0.1K
12:24 278.80 278.80 278.80 278.80 2.9K
12:26 278.80 278.80 278.80 278.80 9.0K
12:34 279.00 279.00 279.00 279.00 4.4K
12:36 279.04 279.04 279.04 279.04 0.4K
12:37 279.00 279.00 279.00 279.00 0.0K
12:39 279.40 279.40 279.40 279.40 0.2K
12:42 279.40 279.40 279.40 279.40 0.5K
12:45 279.40 279.40 279.40 279.40 1.4K
12:47 279.40 279.40 279.40 279.40 1.5K
12:50 279.00 279.00 279.00 279.00 0.2K
12:55 279.02 279.02 279.02 279.02 385.0K
12:57 279.20 279.40 279.00 279.40 9.1K
13:00 279.60 280.00 279.60 280.00 1.9K
13:01 279.80 279.80 279.80 279.80 5.5K
13:04 279.80 279.80 279.80 279.80 8.2K
13:09 280.00 280.00 280.00 280.00 0.8K
13:11 280.00 280.00 280.00 280.00 7.7K
13:12 280.00 280.00 280.00 280.00 0.2K
13:13 280.00 280.00 280.00 280.00 1.7K
13:18 280.40 280.40 280.40 280.40 0.4K
13:19 280.48 280.48 280.48 280.48 2.9K
13:20 280.40 280.40 279.80 280.00 11.8K
13:21 280.40 280.40 280.40 280.40 0.2K
13:30 280.60 280.60 280.60 280.60 1.0K
13:31 280.80 280.80 280.80 280.80 1.9K
13:33 281.00 281.00 281.00 281.00 3.2K
13:44 281.43 281.43 281.43 281.43 0.4K
13:45 281.40 282.00 281.40 282.00 15.7K
13:46 282.20 282.40 282.20 282.40 2.5K
13:47 282.34 282.34 282.34 282.34 3.3K
13:48 282.60 282.60 282.60 282.60 20.6K
13:49 283.20 283.20 283.20 283.20 2.3K
13:54 283.41 283.41 283.41 283.41 2.0K
13:56 282.40 282.40 282.40 282.40 7.6K
13:57 282.20 282.40 282.20 282.40 4.0K
13:58 282.60 282.80 282.60 282.80 4.8K
13:59 283.00 283.00 283.00 283.00 0.5K
14:00 283.40 283.40 283.40 283.40 0.3K
14:12 283.40 283.40 283.40 283.40 6.0K
14:13 283.40 283.40 283.40 283.40 19.6K
14:15 283.00 283.00 282.80 282.80 15.3K
14:17 282.60 282.60 282.60 282.60 1.1K
14:19 282.00 282.00 282.00 282.00 6.1K
14:20 281.70 281.70 281.70 281.70 1.1K
14:21 282.55 282.55 282.00 282.00 25.2K
14:23 282.40 282.40 282.40 282.40 1.8K
14:25 282.60 282.60 282.60 282.60 3.5K
14:27 282.80 282.90 282.80 282.90 2.2K
14:28 283.00 283.00 283.00 283.00 1.7K
14:30 284.00 284.00 284.00 284.00 2.0K
14:31 284.00 284.00 283.60 283.60 16.3K
14:35 283.80 284.20 283.80 284.20 3.9K
14:36 284.20 284.25 284.20 284.25 2.5K
14:38 284.40 284.40 284.20 284.20 0.4K
14:39 284.60 284.60 284.20 284.20 13.5K
14:40 284.00 284.00 283.40 283.40 1.3K
14:46 283.80 283.80 283.80 283.80 2.5K
14:47 283.80 283.80 283.80 283.80 0.2K
14:48 283.80 283.80 283.80 283.80 0.7K
14:52 283.40 283.40 283.40 283.40 14.6K
14:55 283.60 283.60 281.80 282.00 26.5K
14:56 282.20 282.40 282.20 282.40 1.3K
14:57 282.10 282.10 282.10 282.10 0.1K
14:58 282.60 283.20 282.60 283.20 1.7K
14:59 283.00 283.00 283.00 283.00 0.7K
15:01 282.80 282.80 282.80 282.80 0.4K
15:05 283.20 283.20 283.20 283.20 3.5K
15:06 282.80 282.80 282.80 282.80 1.6K
15:07 283.40 283.60 283.40 283.60 1.9K
15:08 283.20 283.20 282.00 282.00 35.7K
15:10 281.20 281.60 281.20 281.60 4.4K
15:11 281.80 281.80 281.70 281.70 0.4K
15:12 281.93 281.93 281.93 281.93 0.0K
15:13 280.93 280.93 280.93 280.93 63.0K
15:15 281.20 281.20 281.20 281.20 13.8K
15:16 281.40 281.60 281.40 281.60 3.5K
15:18 282.00 282.00 282.00 282.00 0.3K
15:19 282.07 282.07 282.07 282.07 0.2K
15:22 282.20 282.40 282.20 282.40 0.5K
15:27 276.17 282.60 276.17 276.17 4,068.1K
15:28 276.16 276.16 276.16 276.16 3,058.9K
15:29 282.80 283.20 282.80 283.20 6.0K
15:30 283.20 283.20 283.20 283.20 4.0K
15:31 283.80 283.80 283.80 283.80 3.8K
15:32 283.80 283.80 283.40 283.40 21.4K
15:34 283.00 283.00 282.48 282.48 10.7K
15:39 282.20 282.20 282.20 282.20 0.8K
15:40 282.15 282.15 282.15 282.15 1.0K
15:42 282.60 282.60 282.40 282.60 4.7K
15:43 282.60 282.60 282.00 282.40 3.9K
15:46 282.40 282.40 282.40 282.40 2.1K
15:48 281.60 281.60 281.60 281.60 1.2K
15:50 282.00 282.00 282.00 282.00 0.9K
15:56 282.40 282.40 282.40 282.40 9.2K
15:57 282.60 282.60 282.60 282.60 1.8K
15:58 283.00 283.00 283.00 283.00 0.5K
15:59 283.00 283.60 283.00 283.60 1.4K
16:00 283.60 283.60 283.60 283.60 1.3K
16:01 283.60 283.60 283.60 283.60 1.2K
16:02 283.80 283.80 283.80 283.80 0.7K
16:04 284.00 284.00 284.00 284.00 4.8K
16:05 284.20 285.20 284.20 285.20 31.8K
16:06 285.00 285.00 284.40 284.40 9.8K
16:07 284.38 284.38 284.38 284.38 0.1K
16:08 284.20 284.20 284.20 284.20 0.1K
16:10 284.40 284.40 284.40 284.40 0.2K
16:11 283.60 283.60 283.20 283.20 7.9K
16:12 283.80 284.00 283.80 284.00 4.6K
16:15 284.20 284.40 284.20 284.20 2.7K
16:16 284.00 284.00 283.80 283.80 12.2K
16:17 283.80 283.80 283.80 283.80 1.6K
16:18 283.50 283.50 283.50 283.50 0.2K
16:19 283.60 283.60 283.60 283.60 0.7K
16:23 283.20 283.60 283.20 283.60 6.6K
16:24 283.20 283.20 283.20 283.20 0.7K
16:25 283.20 283.20 283.20 283.20 1.3K
16:27 283.28 283.28 283.28 283.28 0.0K
16:29 283.40 284.00 283.40 284.00 3.3K
16:35 284.80 284.80 284.80 284.80 659.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available