Trainline

TRNT
🏛️ uk →
276.40
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 272.80 273.35 272.80 273.35 2.6K
08:03 274.19 274.19 274.19 274.19 4.8K
08:05 276.40 276.40 276.40 276.40 0.3K
08:10 274.80 274.80 274.80 274.80 16.7K
08:11 275.00 275.00 274.60 274.60 3.3K
08:12 274.40 274.40 274.40 274.40 1.0K
08:15 274.20 274.20 274.20 274.20 1.5K
08:16 274.80 274.80 274.80 274.80 2.7K
08:17 274.60 274.60 274.60 274.60 2.0K
08:23 274.60 274.60 274.60 274.60 0.0K
08:25 273.71 273.71 273.71 273.71 0.4K
08:27 273.80 274.20 273.80 274.20 7.4K
08:31 274.40 274.40 274.20 274.20 0.8K
08:32 273.80 273.80 273.30 273.30 5.9K
08:35 273.56 273.60 273.56 273.60 1.4K
08:38 273.33 273.33 273.33 273.33 0.0K
08:41 273.40 273.40 273.40 273.40 0.9K
08:44 273.20 273.20 273.20 273.20 0.0K
08:45 273.80 273.80 273.80 273.80 2.8K
08:46 273.40 273.40 273.40 273.40 3.4K
08:48 273.80 274.00 273.80 274.00 1.1K
08:50 274.20 274.20 274.20 274.20 0.1K
08:54 273.60 273.60 273.60 273.60 0.0K
08:56 274.00 274.00 274.00 274.00 0.8K
08:57 274.00 274.20 274.00 274.20 0.7K
08:58 274.00 274.00 273.80 273.80 1.2K
08:59 274.20 274.20 274.20 274.20 1.5K
09:00 274.40 274.40 274.40 274.40 0.0K
09:02 274.60 274.60 274.60 274.60 0.8K
09:04 274.60 274.60 274.60 274.60 0.1K
09:05 274.40 274.40 274.40 274.40 0.5K
09:07 274.60 274.60 274.60 274.60 0.0K
09:11 274.40 274.40 273.40 273.80 3.1K
09:13 273.80 274.20 273.80 274.20 3.9K
09:15 273.98 273.98 273.98 273.98 0.1K
09:16 273.80 273.80 273.80 273.80 0.1K
09:17 273.80 273.80 273.80 273.80 0.5K
09:18 274.00 274.00 274.00 274.00 0.3K
09:19 274.00 274.20 274.00 274.20 0.3K
09:20 274.20 274.20 274.20 274.20 1.4K
09:23 274.20 274.20 274.00 274.00 1.9K
09:25 273.40 273.40 273.40 273.40 0.3K
09:27 273.60 273.60 273.60 273.60 0.2K
09:30 274.00 274.00 274.00 274.00 0.6K
09:31 274.00 274.00 274.00 274.00 0.9K
09:32 274.40 274.40 274.40 274.40 0.0K
09:35 274.20 274.20 274.20 274.20 10.4K
09:37 274.20 274.20 274.20 274.20 0.1K
09:39 273.73 273.73 273.73 273.73 4.5K
09:40 274.00 274.40 274.00 274.40 4.2K
09:41 274.20 274.20 274.00 274.00 2.7K
09:43 274.20 274.20 274.20 274.20 0.0K
09:46 274.20 274.20 274.20 274.20 0.4K
09:50 274.20 274.40 274.20 274.40 3.2K
09:51 274.60 274.60 274.60 274.60 0.9K
09:52 274.80 275.00 274.80 275.00 2.0K
09:53 275.20 275.20 275.20 275.20 2.4K
09:54 275.00 275.20 274.80 275.20 5.6K
09:55 275.20 275.20 275.20 275.20 0.1K
09:57 275.10 275.10 275.10 275.10 0.7K
09:58 275.00 275.00 275.00 275.00 2.1K
10:01 274.80 275.00 274.80 275.00 1.4K
10:05 275.20 275.20 275.20 275.20 0.0K
10:07 275.00 275.00 275.00 275.00 1.0K
10:08 274.80 274.80 274.80 274.80 1.0K
10:10 275.00 275.00 274.60 274.60 9.1K
10:11 274.80 274.80 274.80 274.80 1.3K
10:13 274.80 274.80 274.80 274.80 0.9K
10:15 274.80 274.80 274.80 274.80 0.8K
10:16 275.20 275.20 275.20 275.20 0.6K
10:20 275.20 275.20 275.20 275.20 0.2K
10:30 275.20 275.20 275.20 275.20 0.0K
10:31 275.20 275.20 275.20 275.20 3.2K
10:33 274.80 274.80 274.80 274.80 0.0K
10:34 274.80 274.80 274.80 274.80 1.7K
10:35 274.80 274.80 274.80 274.80 1.2K
10:37 274.80 274.80 274.80 274.80 0.2K
10:43 274.80 274.80 274.80 274.80 0.1K
10:44 274.60 274.60 274.40 274.40 4.7K
10:45 274.60 274.60 274.60 274.60 0.0K
10:46 274.40 274.40 274.40 274.40 0.3K
10:49 274.60 274.60 274.60 274.60 1.6K
10:50 274.40 274.40 274.00 274.00 2.6K
10:51 274.00 274.00 274.00 274.00 1.2K
10:52 274.00 274.20 274.00 274.20 1.0K
10:53 274.00 274.00 274.00 274.00 3.8K
10:55 274.00 274.00 274.00 274.00 0.4K
10:56 273.40 273.40 273.40 273.40 0.0K
10:57 273.60 273.60 273.60 273.60 1.6K
11:00 273.80 273.80 273.80 273.80 3.0K
11:01 273.60 273.60 273.60 273.60 2.2K
11:04 273.40 273.40 273.40 273.40 3.1K
11:09 273.54 273.54 273.54 273.54 0.0K
11:10 273.00 273.00 273.00 273.00 1.3K
11:16 273.00 273.00 273.00 273.00 3.2K
11:17 272.80 272.80 272.80 272.80 1.1K
11:25 272.70 272.70 272.70 272.70 0.9K
11:26 273.00 273.00 273.00 273.00 0.0K
11:27 273.20 273.40 273.20 273.40 1.4K
11:35 273.40 273.40 273.40 273.40 3.2K
11:36 273.20 273.20 273.00 273.00 3.7K
11:37 273.20 273.20 273.20 273.20 3.3K
11:39 273.40 273.40 273.40 273.40 1.1K
11:43 272.80 272.80 272.80 272.80 2.5K
11:46 272.60 272.80 272.60 272.80 1.9K
11:50 272.70 272.70 272.70 272.70 0.3K
11:53 272.60 272.60 272.60 272.60 0.3K
11:55 272.64 272.64 272.64 272.64 0.2K
12:00 272.80 272.80 272.80 272.80 3.2K
12:01 273.00 273.00 273.00 273.00 0.6K
12:09 273.20 273.20 273.20 273.20 2.1K
12:10 273.40 273.40 273.40 273.40 0.9K
12:20 273.63 273.63 273.63 273.63 0.4K
12:31 273.53 273.53 273.53 273.53 1.5K
12:32 273.80 273.80 273.80 273.80 14.0K
12:38 273.80 273.80 273.80 273.80 2.8K
12:41 274.00 274.40 274.00 274.40 4.3K
12:48 274.60 274.80 274.60 274.80 8.2K
12:49 274.60 274.60 274.60 274.60 0.0K
12:50 274.60 274.60 274.60 274.60 0.0K
12:56 274.60 274.60 274.60 274.60 0.9K
13:00 274.60 274.60 274.60 274.60 3.7K
13:04 274.60 274.60 274.60 274.60 0.1K
13:05 274.80 274.80 274.80 274.80 2.8K
13:06 274.60 274.60 274.60 274.60 0.7K
13:08 274.20 274.20 274.20 274.20 1.1K
13:17 274.40 274.40 274.40 274.40 5.0K
13:26 274.20 274.40 274.20 274.40 2.6K
13:28 274.40 274.40 274.40 274.40 1.7K
13:29 274.44 274.44 274.44 274.44 0.5K
13:30 274.00 274.20 274.00 274.20 1.8K
13:40 274.40 274.40 274.40 274.40 0.3K
13:41 274.20 274.20 274.20 274.20 1.0K
13:42 274.20 274.20 274.20 274.20 0.6K
13:44 274.40 274.60 274.40 274.60 1.5K
13:45 274.60 274.60 274.60 274.60 2.1K
13:53 274.80 275.00 274.80 275.00 4.7K
13:55 275.20 275.23 275.20 275.23 7.8K
13:56 275.00 275.00 275.00 275.00 7.7K
13:57 275.00 275.20 275.00 275.20 0.4K
14:00 275.20 275.20 275.20 275.20 0.7K
14:07 275.20 275.20 275.16 275.16 0.6K
14:08 275.20 275.20 275.20 275.20 0.2K
14:10 275.50 275.50 275.50 275.50 1.6K
14:13 275.40 275.40 275.20 275.20 11.8K
14:16 275.20 275.20 275.20 275.20 3.4K
14:17 275.40 275.40 275.40 275.40 0.9K
14:21 275.00 275.00 275.00 275.00 2.4K
14:33 274.60 274.60 274.00 274.00 19.4K
14:35 274.00 274.00 274.00 274.00 0.3K
14:36 274.40 274.40 274.40 274.40 1.7K
14:37 274.20 274.20 274.20 274.20 3.4K
14:39 274.40 274.40 274.40 274.40 3.1K
14:40 274.20 274.20 274.20 274.20 2.9K
14:41 274.20 274.20 274.20 274.20 6.0K
14:44 274.00 274.00 274.00 274.00 0.1K
14:45 273.80 273.80 273.80 273.80 0.1K
14:46 274.00 274.00 274.00 274.00 2.1K
14:47 274.13 274.13 274.13 274.13 0.4K
14:49 274.20 274.20 274.20 274.20 0.8K
14:51 274.40 274.40 274.40 274.40 3.4K
14:52 274.60 274.60 274.60 274.60 1.8K
14:54 274.60 274.60 274.60 274.60 0.8K
14:55 274.80 274.80 274.80 274.80 0.4K
14:56 275.00 275.00 275.00 275.00 2.6K
14:59 275.00 275.00 275.00 275.00 3.6K
15:00 275.00 275.00 275.00 275.00 1.9K
15:01 275.04 275.04 275.00 275.00 0.4K
15:02 275.00 275.00 274.80 274.80 13.2K
15:04 275.00 275.40 275.00 275.40 2.0K
15:06 275.60 275.60 275.60 275.60 0.4K
15:08 275.60 275.60 275.60 275.60 1.3K
15:09 275.80 275.80 275.60 275.60 2.1K
15:11 275.60 275.60 275.60 275.60 1.5K
15:12 275.47 275.47 275.47 275.47 0.0K
15:13 275.40 275.40 274.40 274.80 8.2K
15:14 275.00 275.00 275.00 275.00 1.0K
15:16 274.98 274.98 274.98 274.98 0.0K
15:21 275.00 275.00 275.00 275.00 0.0K
15:22 274.40 274.40 274.20 274.20 13.9K
15:24 274.40 274.40 274.40 274.40 1.1K
15:25 274.40 274.40 274.40 274.40 1.5K
15:27 274.00 274.00 274.00 274.00 6.3K
15:28 274.20 274.20 274.20 274.20 0.4K
15:29 274.00 274.00 274.00 274.00 0.4K
15:31 274.20 274.20 274.20 274.20 0.7K
15:33 274.40 274.40 274.40 274.40 4.2K
15:34 274.60 274.60 274.60 274.60 0.5K
15:36 274.60 274.60 274.60 274.60 5.4K
15:42 274.60 274.60 274.20 274.20 13.0K
15:45 274.30 274.30 274.30 274.30 0.6K
15:46 274.40 274.40 274.40 274.40 0.8K
15:51 274.40 274.40 274.40 274.40 3.5K
15:52 274.20 274.20 274.20 274.20 15.4K
15:53 274.00 274.00 274.00 274.00 0.4K
15:54 274.40 274.40 274.20 274.20 1.9K
15:58 274.20 274.20 272.60 272.60 14.1K
16:00 273.20 273.29 273.20 273.29 1.8K
16:01 273.40 273.40 273.40 273.40 2.1K
16:02 273.40 273.60 273.40 273.60 1.5K
16:03 273.80 274.00 273.80 274.00 3.2K
16:05 274.20 274.20 274.20 274.20 2.1K
16:06 274.40 274.40 274.40 274.40 1.2K
16:07 274.53 274.60 274.53 274.60 1.1K
16:08 274.60 274.60 274.20 274.40 24.4K
16:10 274.40 274.40 274.40 274.40 0.2K
16:13 274.20 274.20 274.20 274.20 0.4K
16:14 274.00 274.00 273.80 274.00 8.9K
16:15 273.80 273.80 273.80 273.80 5.6K
16:16 274.00 274.00 274.00 274.00 0.3K
16:20 274.00 274.00 274.00 274.00 3.0K
16:21 273.80 273.80 273.80 273.80 2.9K
16:23 273.80 273.80 273.80 273.80 1.1K
16:27 273.60 273.60 273.40 273.40 4.6K
16:28 273.57 273.57 273.20 273.20 1.3K
16:29 273.20 273.20 273.20 273.20 1.0K
16:35 271.60 271.60 271.60 271.60 826.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available