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
08:00 250.60 253.72 250.60 251.78 2.9K
08:01 255.99 255.99 255.99 255.99 0.0K
08:02 254.80 254.80 254.80 254.80 0.0K
08:03 252.80 252.80 251.20 251.20 2.5K
08:05 252.60 252.60 250.74 250.74 7.6K
08:06 250.47 250.47 249.05 249.05 1.3K
08:07 249.80 250.40 249.61 250.22 2.9K
08:08 249.57 249.57 249.57 249.57 0.3K
08:09 249.80 249.80 249.80 249.80 1.2K
08:11 248.20 248.20 248.20 248.20 1.4K
08:12 247.80 250.00 247.80 250.00 0.8K
08:13 250.00 250.00 248.80 248.80 0.4K
08:14 249.00 250.40 249.00 249.63 3.5K
08:15 250.20 250.40 250.20 250.40 2.3K
08:16 250.64 250.64 250.60 250.60 0.4K
08:17 250.62 250.62 250.62 250.62 0.3K
08:18 250.20 250.80 250.20 250.40 5.2K
08:19 249.84 249.84 249.84 249.84 0.2K
08:20 249.97 250.40 249.97 250.20 3.7K
08:22 249.40 251.40 249.20 249.20 3.4K
08:23 250.20 250.40 250.00 250.00 2.6K
08:25 250.20 250.20 250.20 250.20 0.2K
08:26 249.80 249.80 249.80 249.80 0.2K
08:27 251.00 251.00 251.00 251.00 0.0K
08:28 250.60 250.60 250.60 250.60 0.5K
08:29 250.00 250.00 250.00 250.00 0.1K
08:30 249.80 249.80 249.80 249.80 0.8K
08:31 249.60 249.60 249.60 249.60 1.3K
08:32 249.60 249.80 249.40 249.80 5.8K
08:33 249.40 249.60 249.40 249.60 3.3K
08:34 250.00 250.00 250.00 250.00 0.5K
08:35 249.80 250.00 249.80 250.00 0.9K
08:39 250.40 250.40 250.40 250.40 1.7K
08:40 251.20 251.80 251.20 251.80 1.0K
08:41 252.00 252.40 252.00 252.20 2.8K
08:42 251.80 251.80 251.60 251.60 1.1K
08:43 251.20 251.60 251.20 251.60 0.9K
08:44 251.60 251.60 251.60 251.60 0.3K
08:46 251.60 252.20 251.60 252.20 0.6K
08:48 252.20 252.20 252.00 252.00 1.3K
08:49 252.20 252.20 252.20 252.20 0.3K
08:50 251.60 251.60 251.60 251.60 0.9K
08:51 252.40 252.40 252.40 252.40 0.5K
08:53 252.40 252.40 252.40 252.40 0.0K
08:54 251.20 251.40 250.81 251.17 2.9K
08:55 251.00 251.00 251.00 251.00 1.4K
08:56 251.00 251.00 251.00 251.00 0.9K
09:00 252.20 252.20 251.20 251.20 1.9K
09:02 251.60 251.60 251.40 251.40 0.3K
09:04 252.20 252.60 252.20 252.60 0.9K
09:05 252.60 252.60 252.40 252.40 1.9K
09:06 252.19 252.40 252.19 252.40 0.5K
09:07 252.60 253.40 252.60 253.40 0.9K
09:09 254.20 254.20 252.80 253.20 3.5K
09:10 252.80 252.80 252.60 252.60 4.9K
09:11 252.40 252.40 252.40 252.40 3.3K
09:12 252.20 252.20 251.80 251.82 1.5K
09:13 251.80 251.80 251.80 251.80 1.0K
09:14 251.60 251.60 251.60 251.60 0.3K
09:15 251.60 252.17 251.60 252.17 3.6K
09:17 252.60 252.60 252.60 252.60 0.3K
09:19 252.80 252.80 252.80 252.80 2.0K
09:21 253.00 253.00 253.00 253.00 0.1K
09:22 253.00 253.00 253.00 253.00 4.2K
09:23 252.40 252.40 252.40 252.40 0.3K
09:25 252.40 253.00 252.40 253.00 2.6K
09:26 252.40 252.40 252.40 252.40 0.8K
09:28 252.80 253.00 252.60 252.80 1.7K
09:29 252.80 252.80 252.80 252.80 0.4K
09:30 252.40 252.40 252.40 252.40 0.1K
09:31 252.60 252.60 252.60 252.60 0.0K
09:32 251.80 251.80 251.80 251.80 0.4K
09:33 252.00 252.00 252.00 252.00 0.3K
09:35 251.60 251.60 251.60 251.60 4.3K
09:36 251.60 251.60 251.40 251.40 0.7K
09:37 251.80 251.80 251.60 251.60 1.1K
09:41 252.00 252.00 251.60 251.60 0.9K
09:43 252.00 252.00 252.00 252.00 3.0K
09:47 252.80 252.80 252.60 252.60 0.4K
09:48 252.80 253.80 252.80 253.80 4.9K
09:49 253.80 253.80 253.80 253.80 6.7K
09:50 254.20 254.20 254.20 254.20 0.3K
09:52 254.60 254.60 254.60 254.60 0.2K
09:53 254.40 254.40 254.40 254.40 0.5K
09:54 254.52 254.52 254.00 254.00 1.5K
09:56 254.40 254.40 254.40 254.40 0.0K
09:57 253.93 253.93 253.93 253.93 6.0K
10:00 253.80 253.80 253.80 253.80 0.3K
10:01 253.40 253.60 253.40 253.60 0.4K
10:02 253.80 253.80 253.80 253.80 0.1K
10:05 253.66 253.66 253.00 253.00 3.2K
10:06 252.80 252.80 252.80 252.80 1.3K
10:09 253.00 253.20 253.00 253.20 1.9K
10:10 253.60 253.60 253.60 253.60 0.1K
10:11 254.20 254.20 254.20 254.20 0.2K
10:14 254.60 254.60 254.60 254.60 0.7K
10:15 254.40 254.40 254.40 254.40 0.9K
10:17 253.80 254.00 253.80 254.00 2.8K
10:18 253.80 253.80 253.80 253.80 0.4K
10:19 253.60 253.60 253.60 253.60 0.2K
10:21 253.40 253.40 253.40 253.40 0.8K
10:30 254.00 254.00 254.00 254.00 1.0K
10:31 253.80 253.80 253.80 253.80 0.5K
10:34 254.40 254.40 254.00 254.00 2.3K
10:37 253.98 253.98 253.98 253.98 1.2K
10:40 253.60 253.60 253.60 253.60 0.0K
10:44 254.20 254.20 253.80 253.80 0.3K
10:46 253.60 253.60 253.60 253.60 0.0K
10:47 253.60 253.60 253.60 253.60 0.0K
10:48 253.40 254.00 253.40 254.00 3.1K
10:50 254.40 254.40 254.40 254.40 0.3K
10:51 254.20 254.40 254.20 254.40 2.6K
10:52 254.60 254.60 254.20 254.40 0.8K
10:53 253.80 253.80 253.80 253.80 1.2K
10:54 254.20 254.20 254.20 254.20 0.2K
10:56 253.60 253.60 253.00 253.00 0.8K
11:00 253.20 253.40 253.00 253.00 0.6K
11:02 253.80 254.20 253.80 254.20 1.3K
11:04 254.60 254.60 254.60 254.60 0.0K
11:07 254.60 254.60 254.60 254.60 0.6K
11:08 254.20 254.20 254.20 254.20 0.3K
11:10 255.00 255.00 255.00 255.00 31.7K
11:12 254.60 254.60 254.60 254.60 0.1K
11:13 254.80 254.80 254.80 254.80 0.1K
11:16 255.80 255.80 255.80 255.80 0.0K
11:20 255.00 255.00 255.00 255.00 0.3K
11:23 255.60 255.80 255.60 255.80 1.9K
11:24 255.80 255.80 255.80 255.80 0.3K
11:25 255.80 255.80 255.80 255.80 1.8K
11:27 255.80 255.80 255.60 255.60 0.5K
11:42 256.80 256.80 256.80 256.80 0.3K
11:43 256.60 256.60 256.60 256.60 5.1K
11:47 257.18 257.18 257.18 257.18 0.0K
11:48 257.00 257.00 257.00 257.00 0.4K
11:51 257.00 257.00 257.00 257.00 4.2K
11:52 256.60 256.60 256.40 256.40 0.5K
11:54 256.20 256.40 256.00 256.40 2.8K
11:55 256.40 256.40 256.40 256.40 0.3K
11:57 255.80 255.80 255.80 255.80 0.1K
12:05 256.50 256.50 256.00 256.00 4.1K
12:09 256.40 256.40 256.20 256.20 12.1K
12:10 256.40 256.40 256.40 256.40 0.9K
12:11 256.40 256.50 256.20 256.20 1.7K
12:12 255.20 255.20 255.20 255.20 0.8K
12:14 255.60 255.60 255.60 255.60 0.4K
12:16 255.40 255.40 255.40 255.40 0.8K
12:17 255.20 255.20 255.20 255.20 4.3K
12:18 255.60 255.60 255.60 255.60 0.1K
12:20 256.00 256.00 255.80 255.80 0.7K
12:21 254.20 254.20 254.20 254.20 10.0K
12:22 254.20 255.80 254.20 255.80 16.3K
12:23 254.20 255.87 254.20 255.87 3.5K
12:26 255.40 255.40 255.40 255.40 1.7K
12:28 255.40 255.40 255.40 255.40 2.8K
12:30 255.00 255.20 254.80 255.20 0.5K
12:31 254.96 254.96 254.96 254.96 1.6K
12:36 254.38 254.38 254.38 254.38 0.6K
12:38 253.20 253.20 253.20 253.20 0.0K
12:39 254.01 254.80 254.01 254.80 9.8K
12:40 255.00 255.00 255.00 255.00 0.2K
12:41 255.80 255.80 254.80 254.80 0.1K
12:43 255.60 255.80 255.60 255.80 2.6K
12:44 255.80 255.80 255.80 255.80 0.4K
12:45 255.60 255.60 255.40 255.60 0.7K
12:49 255.40 255.60 255.40 255.60 1.0K
12:51 255.60 255.60 255.60 255.60 0.1K
12:52 255.60 255.60 255.40 255.40 0.4K
12:53 255.20 255.20 255.20 255.20 0.9K
12:54 255.38 255.60 255.38 255.60 2.0K
12:56 256.00 256.00 256.00 256.00 0.1K
12:59 255.60 255.60 255.40 255.40 4.5K
13:00 255.60 255.60 255.60 255.60 0.0K
13:01 255.20 255.40 255.20 255.40 0.6K
13:02 255.20 255.20 255.20 255.20 0.6K
13:03 255.40 255.40 255.40 255.40 0.5K
13:04 255.00 255.00 255.00 255.00 1.2K
13:06 255.20 255.20 255.00 255.00 0.1K
13:08 255.20 255.20 255.00 255.00 0.4K
13:09 255.20 255.20 255.20 255.20 0.1K
13:14 254.80 255.00 254.80 255.00 2.4K
13:16 255.00 255.00 255.00 255.00 0.2K
13:20 254.60 254.60 254.20 254.40 2.2K
13:24 254.60 254.60 254.60 254.60 0.2K
13:28 255.00 255.00 255.00 255.00 0.9K
13:32 256.00 256.00 256.00 256.00 5.0K
13:33 256.00 256.00 256.00 256.00 0.8K
13:36 256.40 256.40 256.40 256.40 0.4K
13:38 255.80 255.80 255.60 255.60 1.4K
13:39 255.40 255.40 255.40 255.40 1.0K
13:40 255.00 255.57 255.00 255.57 0.8K
13:42 255.42 255.42 255.42 255.42 0.4K
13:45 255.60 255.60 255.60 255.60 4.8K
13:47 255.73 255.73 255.58 255.58 3.5K
13:48 255.80 255.80 255.80 255.80 0.5K
13:49 255.63 257.00 255.63 256.60 4.4K
13:50 257.00 257.20 257.00 257.20 0.8K
13:53 256.80 257.00 256.69 256.69 7.0K
13:55 257.20 257.20 257.20 257.20 0.1K
13:56 257.00 257.00 257.00 257.00 0.7K
13:58 257.00 257.00 257.00 257.00 1.3K
13:59 256.80 256.80 256.80 256.80 0.9K
14:01 257.20 257.20 257.20 257.20 0.0K
14:02 256.60 257.00 256.60 257.00 1.0K
14:03 256.40 256.40 256.40 256.40 1.3K
14:06 256.80 256.80 256.80 256.80 0.3K
14:08 256.80 256.80 256.60 256.60 1.5K
14:10 256.40 256.40 256.40 256.40 0.8K
14:11 256.60 256.80 256.60 256.80 0.4K
14:12 257.21 257.21 257.21 257.21 1.2K
14:13 256.60 256.60 256.60 256.60 0.8K
14:15 256.80 256.80 256.80 256.80 0.3K
14:17 256.60 256.60 256.60 256.60 0.1K
14:18 257.00 257.00 256.40 256.40 1.6K
14:21 256.34 256.60 256.34 256.60 1.4K
14:22 256.80 257.60 256.80 257.60 2.6K
14:23 257.40 257.40 257.00 257.00 0.5K
14:25 256.40 256.40 256.20 256.20 1.8K
14:26 256.00 256.40 256.00 256.40 1.2K
14:27 256.40 256.40 256.40 256.40 0.3K
14:28 256.80 256.80 256.20 256.20 0.5K
14:29 256.40 256.40 256.40 256.40 0.2K
14:30 255.80 255.80 255.80 255.80 0.4K
14:31 255.53 255.53 255.53 255.53 1.8K
14:32 256.00 256.20 255.60 255.60 2.0K
14:33 255.80 255.80 255.40 255.80 1.3K
14:34 255.60 255.60 255.40 255.60 0.4K
14:35 255.80 255.80 255.60 255.60 1.2K
14:37 255.40 255.80 255.40 255.80 0.9K
14:38 255.20 255.20 255.00 255.00 0.5K
14:39 255.00 255.20 255.00 255.00 3.4K
14:40 254.80 254.80 254.80 254.80 0.4K
14:42 254.60 254.60 254.20 254.20 1.9K
14:43 254.24 254.24 254.24 254.24 0.2K
14:44 254.00 254.20 254.00 254.20 3.8K
14:45 254.00 254.20 254.00 254.20 1.2K
14:46 254.80 254.81 254.80 254.81 3.1K
14:47 255.00 256.00 255.00 256.00 1.1K
14:48 256.20 256.20 256.20 256.20 0.4K
14:49 256.60 256.60 256.60 256.60 0.7K
14:50 257.60 258.00 257.60 258.00 1.1K
14:51 258.00 258.60 258.00 258.00 2.8K
14:53 259.30 259.30 259.30 259.30 0.8K
14:56 260.60 260.60 260.20 260.20 1.4K
14:57 261.20 261.20 261.20 261.20 0.9K
14:58 260.80 261.00 255.87 255.87 30.2K
14:59 261.20 261.20 261.20 261.20 0.3K
15:00 261.80 261.80 261.80 261.80 1.0K
15:01 261.60 261.60 261.20 261.20 0.9K
15:02 260.80 261.00 260.80 261.00 0.6K
15:04 261.80 261.80 261.80 261.80 0.0K
15:05 261.80 261.80 261.80 261.80 0.1K
15:07 261.80 261.80 261.80 261.80 0.9K
15:10 262.40 263.60 262.40 263.60 3.2K
15:11 264.60 266.80 264.60 266.80 4.6K
15:12 265.60 265.80 265.40 265.80 3.3K
15:13 269.20 269.20 269.20 269.20 2.8K
15:14 268.80 268.80 267.40 267.40 8.0K
15:15 267.60 267.91 267.60 267.91 0.0K
15:16 269.40 269.56 269.40 269.56 0.8K
15:17 270.20 270.20 270.20 270.20 0.2K
15:19 269.00 269.00 268.40 268.40 4.2K
15:21 267.20 267.20 267.20 267.20 0.3K
15:22 266.40 266.40 266.40 266.40 0.2K
15:23 264.60 264.60 264.00 264.00 1.4K
15:24 262.60 262.60 262.60 262.60 0.0K
15:25 263.89 263.89 263.89 263.89 0.1K
15:28 262.60 262.60 261.60 261.80 4.0K
15:30 260.80 261.20 260.80 261.20 3.2K
15:31 261.60 261.60 261.60 261.60 0.4K
15:32 262.20 262.40 262.20 262.40 0.8K
15:34 262.80 262.80 262.20 262.20 2.8K
15:35 262.00 262.00 261.00 261.00 0.7K
15:36 261.20 261.40 261.20 261.40 0.6K
15:37 261.20 261.20 260.00 260.00 8.9K
15:38 260.20 260.40 260.20 260.40 1.1K
15:39 258.80 258.80 258.80 258.80 0.4K
15:40 258.80 258.80 258.80 258.80 0.3K
15:41 258.00 258.00 258.00 258.00 0.0K
15:42 259.20 259.20 259.20 259.20 1.0K
15:43 258.80 258.80 258.40 258.80 1.4K
15:45 259.80 259.80 259.80 259.80 0.6K
15:47 259.80 260.20 259.80 260.20 0.6K
15:50 260.80 261.80 260.80 261.80 1.3K
15:51 261.20 261.60 261.20 261.60 1.0K
15:52 261.60 261.60 261.60 261.60 0.3K
15:53 262.40 262.40 262.40 262.40 0.4K
15:54 263.40 263.40 263.00 263.00 1.0K
15:56 262.60 262.60 262.40 262.40 3.2K
15:57 262.80 262.80 262.80 262.80 0.2K
15:58 263.60 263.60 262.80 263.00 2.7K
15:59 263.40 263.40 263.40 263.40 0.2K
16:00 263.00 263.00 262.60 262.60 1.6K
16:03 263.60 263.60 263.60 263.60 0.8K
16:04 263.00 263.00 262.80 262.80 3.3K
16:06 262.80 262.80 262.60 262.60 5.0K
16:07 262.40 262.40 262.20 262.20 0.9K
16:08 262.00 262.20 261.80 262.00 2.2K
16:10 262.00 262.00 261.40 261.40 0.5K
16:12 261.20 261.20 261.20 261.20 1.2K
16:13 261.60 261.60 261.00 261.00 2.5K
16:14 260.40 260.40 259.60 259.60 4.7K
16:15 259.40 259.40 258.60 258.60 2.6K
16:16 258.60 258.80 258.40 258.80 5.2K
16:17 259.00 259.00 259.00 259.00 0.4K
16:20 259.20 259.60 259.20 259.60 2.0K
16:21 259.20 259.20 259.20 259.20 1.8K
16:22 259.80 259.80 259.40 259.80 3.4K
16:23 259.00 259.00 259.00 259.00 0.4K
16:24 258.80 258.80 258.80 258.80 0.0K
16:26 258.40 259.00 258.40 258.60 2.3K
16:27 258.40 258.40 258.40 258.40 0.4K
16:28 258.40 258.40 258.20 258.20 0.1K
16:29 258.00 258.20 257.60 258.20 1.7K
16:35 258.00 258.00 258.00 258.00 353.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available