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
08:00 258.00 271.03 258.00 262.26 17.0K
08:03 256.60 256.60 256.60 256.60 0.3K
08:04 266.92 266.92 266.92 266.92 0.4K
08:05 266.88 266.88 266.88 266.88 1.9K
08:06 259.20 267.60 259.20 267.60 0.9K
08:07 266.80 266.80 266.80 266.80 0.3K
08:10 265.00 265.00 262.40 262.40 5.1K
08:11 264.40 264.40 264.40 264.40 2.2K
08:14 265.60 265.60 265.00 265.00 3.9K
08:15 264.80 265.80 264.80 265.80 2.3K
08:16 266.80 267.38 266.80 267.38 1.0K
08:18 267.40 267.40 267.40 267.40 0.0K
08:19 266.80 267.00 266.80 266.80 0.4K
08:20 266.60 266.60 266.20 266.20 0.6K
08:24 265.60 265.60 265.60 265.60 1.0K
08:27 264.60 264.60 264.60 264.60 0.0K
08:29 265.80 265.80 265.80 265.80 0.6K
08:32 265.80 265.80 265.80 265.80 0.8K
08:35 265.60 265.80 265.00 265.80 4.0K
08:36 265.80 265.80 264.60 265.00 9.4K
08:37 264.60 264.60 264.60 264.60 0.1K
08:39 265.22 265.22 265.22 265.22 0.4K
08:40 265.20 265.20 265.20 265.20 1.3K
08:41 265.91 266.40 265.91 266.40 2.7K
08:43 265.60 266.40 265.60 266.40 0.7K
09:01 265.60 265.60 265.60 265.60 0.0K
09:03 264.80 264.80 264.60 264.60 1.1K
09:08 264.00 264.00 264.00 264.00 0.4K
09:09 264.20 264.20 264.20 264.20 0.6K
09:11 263.60 263.60 263.60 263.60 0.0K
09:14 262.80 262.80 262.80 262.80 0.2K
09:15 263.00 263.00 263.00 263.00 2.4K
09:28 262.60 262.80 262.40 262.80 4.1K
09:29 262.60 262.60 262.60 262.60 0.3K
09:32 262.40 262.40 262.40 262.40 0.1K
09:34 262.60 262.60 262.60 262.60 1.1K
09:35 262.80 263.40 262.80 263.40 1.8K
09:36 263.80 263.80 263.80 263.80 0.5K
09:41 264.20 264.20 264.20 264.20 0.5K
09:47 264.20 264.20 264.20 264.20 0.5K
09:48 264.20 264.20 264.20 264.20 0.7K
09:53 264.40 264.40 264.40 264.40 0.5K
09:54 264.80 264.80 264.80 264.80 0.7K
09:56 264.80 265.00 264.80 265.00 2.5K
09:57 264.80 264.80 264.80 264.80 0.7K
09:58 265.60 265.60 265.60 265.60 1.8K
10:00 265.60 265.80 265.60 265.80 1.0K
10:01 265.60 265.90 265.60 265.90 1.6K
10:05 265.60 265.80 265.60 265.80 1.5K
10:06 266.00 266.00 265.80 265.80 1.5K
10:07 265.60 265.60 265.60 265.60 1.0K
10:08 265.00 265.00 265.00 265.00 0.4K
10:10 265.20 265.20 265.00 265.00 2.2K
10:12 264.60 264.60 264.60 264.60 0.2K
10:14 265.00 265.00 265.00 265.00 0.5K
10:15 265.00 265.00 264.80 264.80 5.0K
10:17 265.20 265.20 264.80 264.80 10.1K
10:19 265.00 265.00 265.00 265.00 0.9K
10:20 266.40 266.40 266.40 266.40 5.7K
10:25 265.80 265.80 265.80 265.80 1.0K
10:27 265.20 265.20 265.20 265.20 6.1K
10:28 266.20 266.20 266.20 266.20 2.9K
10:32 267.00 267.00 267.00 267.00 0.5K
10:35 266.80 266.80 266.60 266.60 3.6K
10:40 266.40 266.40 266.40 266.40 0.4K
10:46 266.00 266.00 266.00 266.00 0.2K
10:50 265.80 265.80 265.80 265.80 1.7K
10:51 266.00 266.00 265.80 265.80 1.5K
10:59 266.40 266.40 265.80 265.80 1.4K
11:00 265.80 265.80 265.60 265.60 1.9K
11:01 266.00 266.00 266.00 266.00 0.3K
11:03 266.40 266.40 266.40 266.40 0.0K
11:05 265.80 265.80 265.60 265.60 0.4K
11:09 265.60 265.60 265.60 265.60 0.0K
11:10 265.60 265.60 265.60 265.60 0.0K
11:11 265.60 265.80 265.60 265.80 0.3K
11:22 265.40 265.40 265.40 265.40 0.0K
11:23 265.00 265.00 264.80 264.80 0.1K
11:26 264.60 264.60 264.60 264.60 0.1K
11:33 264.60 264.80 264.60 264.80 2.3K
11:34 264.86 264.86 264.86 264.86 3.5K
11:35 265.00 265.00 265.00 265.00 0.9K
11:44 265.20 265.20 265.20 265.20 0.9K
11:45 265.80 266.20 265.80 266.20 0.7K
11:46 266.20 266.40 266.20 266.20 0.7K
11:54 266.02 266.02 266.02 266.02 0.0K
11:58 266.38 266.38 266.38 266.38 0.0K
11:59 266.20 266.20 266.20 266.20 2.6K
12:00 265.60 265.60 264.00 264.00 3.4K
12:01 264.00 264.60 264.00 264.40 3.6K
12:03 263.60 263.60 263.60 263.60 0.2K
12:07 263.73 263.73 263.73 263.73 2.0K
12:08 263.60 263.60 263.60 263.60 0.1K
12:14 264.20 264.20 264.20 264.20 0.7K
12:15 264.80 264.80 264.80 264.80 0.5K
12:16 264.80 264.80 264.80 264.80 0.8K
12:17 264.40 264.40 264.40 264.40 0.0K
12:18 264.20 264.20 264.20 264.20 0.3K
12:20 264.00 264.00 264.00 264.00 0.3K
12:23 263.80 263.80 263.80 263.80 0.1K
12:25 263.80 263.80 263.80 263.80 0.3K
12:30 263.40 263.40 263.40 263.40 0.0K
12:32 263.20 263.20 263.20 263.20 0.1K
12:33 262.80 263.20 262.60 262.60 0.3K
12:34 262.70 262.70 262.70 262.70 0.9K
12:38 262.40 262.40 262.20 262.20 0.6K
12:39 262.20 262.20 262.20 262.20 0.2K
12:40 262.00 262.00 261.80 261.80 0.1K
12:43 261.90 261.90 261.90 261.90 1.1K
12:44 262.20 262.20 262.20 262.20 0.1K
12:45 261.60 261.60 261.60 261.60 1.2K
12:48 262.60 263.20 262.60 263.00 3.4K
12:50 263.06 263.06 263.06 263.06 0.3K
12:59 263.00 263.00 263.00 263.00 1.0K
13:01 263.20 263.40 263.00 263.00 3.4K
13:06 262.60 262.60 262.60 262.60 4.8K
13:07 262.40 262.40 262.40 262.40 0.7K
13:08 262.20 262.20 262.20 262.20 0.1K
13:12 262.39 262.80 262.39 262.80 3.2K
13:20 262.60 262.60 262.60 262.60 1.9K
13:21 262.40 262.40 262.40 262.40 0.0K
13:23 262.80 262.80 262.80 262.80 0.4K
13:31 262.40 262.40 262.40 262.40 0.6K
13:34 262.60 262.60 262.60 262.60 0.9K
13:35 262.80 262.80 262.80 262.80 0.7K
13:41 263.20 263.20 263.20 263.20 0.3K
13:42 263.20 263.20 263.20 263.20 0.3K
13:44 263.20 263.20 263.20 263.20 0.9K
13:46 263.40 263.40 263.40 263.40 0.6K
13:47 263.40 263.60 263.40 263.40 4.3K
13:49 263.60 263.60 263.60 263.60 0.6K
13:52 264.00 264.00 264.00 264.00 0.5K
13:56 264.60 264.60 264.60 264.60 0.2K
13:58 265.00 265.00 265.00 265.00 0.0K
14:00 265.00 265.00 265.00 265.00 0.6K
14:01 264.80 264.80 264.80 264.80 0.2K
14:04 264.61 265.00 264.61 265.00 5.2K
14:20 265.60 265.80 265.60 265.80 3.3K
14:23 266.00 266.00 266.00 266.00 0.4K
14:24 266.03 266.03 266.03 266.03 1.8K
14:26 266.20 266.20 266.20 266.20 0.5K
14:29 266.20 266.40 266.20 266.40 3.1K
14:30 266.40 266.40 266.00 266.00 0.5K
14:32 266.80 267.00 266.80 267.00 4.9K
14:36 266.60 266.60 266.40 266.40 0.8K
14:37 266.80 266.80 266.80 266.80 0.0K
14:38 266.80 266.80 266.80 266.80 2.2K
14:39 267.40 267.60 267.40 267.60 0.4K
14:40 267.80 267.80 267.80 267.80 0.3K
14:41 268.00 268.00 268.00 268.00 0.6K
14:43 268.00 268.00 268.00 268.00 1.3K
14:44 267.80 267.80 267.60 267.60 0.5K
14:45 267.60 267.60 267.60 267.60 0.5K
14:47 266.80 266.80 266.80 266.80 0.8K
14:49 267.00 267.00 267.00 267.00 0.3K
14:50 267.00 267.00 267.00 267.00 0.6K
14:51 268.20 268.20 268.20 268.20 0.6K
14:52 268.40 268.40 268.40 268.40 0.3K
14:53 268.80 268.80 268.80 268.80 0.4K
14:54 268.60 268.60 268.60 268.60 0.0K
15:00 269.20 269.20 268.60 269.00 4.0K
15:01 269.49 269.49 269.49 269.49 0.0K
15:03 270.20 270.20 270.20 270.20 0.3K
15:04 269.80 269.80 269.80 269.80 0.9K
15:05 269.40 269.40 269.40 269.40 3.1K
15:06 269.40 269.40 269.40 269.40 1.3K
15:07 268.80 268.80 268.80 268.80 1.2K
15:11 269.20 269.20 268.40 268.40 0.8K
15:12 268.80 268.91 268.80 268.91 0.9K
15:14 268.40 268.40 268.40 268.40 2.2K
15:15 268.60 268.60 268.40 268.40 0.2K
15:19 268.66 268.66 268.66 268.66 0.1K
15:20 268.80 269.00 268.40 269.00 2.0K
15:21 268.60 268.60 268.52 268.52 2.7K
15:22 268.60 268.60 268.60 268.60 1.3K
15:23 269.00 269.00 269.00 269.00 0.0K
15:26 268.20 268.20 268.20 268.20 1.4K
15:28 267.80 267.80 267.80 267.80 2.5K
15:31 267.40 268.00 267.40 268.00 1.2K
15:33 268.60 268.60 268.60 268.60 0.4K
15:37 268.40 268.40 268.00 268.00 3.4K
15:38 268.00 268.00 268.00 268.00 0.2K
15:39 268.00 268.00 268.00 268.00 0.7K
15:40 267.80 267.80 267.60 267.60 0.7K
15:42 267.40 267.40 267.40 267.40 1.0K
15:43 267.40 267.40 267.40 267.40 0.1K
15:48 267.20 267.20 267.20 267.20 0.5K
15:49 267.20 267.20 267.20 267.20 0.4K
15:50 266.60 266.80 266.60 266.60 1.7K
15:52 266.20 266.20 266.00 266.00 0.4K
15:54 266.20 266.20 266.20 266.20 0.3K
15:55 266.40 266.40 266.11 266.11 1.0K
15:56 265.80 265.80 265.60 265.60 1.8K
15:57 265.80 265.80 265.80 265.80 0.0K
15:59 265.40 265.80 265.40 265.80 1.1K
16:00 265.89 265.89 265.89 265.89 0.0K
16:01 265.80 265.80 265.80 265.80 1.1K
16:04 266.00 266.00 266.00 266.00 1.8K
16:07 266.60 266.60 266.60 266.60 0.6K
16:08 266.60 266.60 266.60 266.60 0.9K
16:11 266.80 266.80 266.80 266.80 1.5K
16:12 267.20 267.20 266.60 266.60 7.1K
16:15 266.39 266.39 266.00 266.00 1.5K
16:16 266.20 266.20 266.20 266.20 0.8K
16:17 265.60 265.80 265.60 265.80 1.3K
16:18 265.60 265.60 265.60 265.60 1.2K
16:19 265.80 265.80 265.60 265.60 1.2K
16:20 265.80 265.80 265.80 265.80 1.4K
16:21 265.80 265.80 265.40 265.40 4.4K
16:22 265.60 265.60 265.60 265.60 1.3K
16:23 265.20 265.20 265.20 265.20 1.3K
16:24 265.00 265.40 265.00 265.20 1.7K
16:25 265.20 265.40 265.20 265.40 1.1K
16:26 264.80 265.20 264.80 265.00 2.0K
16:28 265.20 265.20 265.20 265.20 1.6K
16:35 264.40 264.40 264.40 264.40 403.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available