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
08:00 284.19 284.19 283.27 283.27 1.9K
08:02 282.00 282.00 282.00 282.00 0.1K
08:04 285.00 285.52 285.00 285.52 1.5K
08:06 285.83 285.83 285.83 285.83 0.4K
08:19 286.30 286.30 286.30 286.30 3.0K
08:22 287.80 287.80 286.20 286.20 25.0K
08:25 286.65 286.65 286.65 286.65 0.1K
08:27 286.20 287.20 286.20 287.20 8.0K
08:31 287.20 287.20 287.20 287.20 0.0K
08:32 287.20 287.20 287.20 287.20 0.0K
08:36 287.20 287.45 287.20 287.45 2.0K
08:38 287.40 287.40 286.80 286.80 1.8K
08:39 286.40 286.40 286.40 286.40 0.5K
08:42 286.80 287.00 286.80 287.00 0.8K
08:47 287.00 287.00 287.00 287.00 0.1K
08:53 286.40 286.40 286.20 286.20 2.9K
08:59 286.60 286.60 286.60 286.60 0.5K
09:00 286.60 286.60 286.20 286.20 3.6K
09:01 285.80 285.80 285.80 285.80 0.7K
09:04 285.80 285.80 285.80 285.80 0.3K
09:06 285.60 285.66 285.60 285.66 18.2K
09:09 285.80 285.80 285.80 285.80 0.0K
09:12 285.80 285.80 285.80 285.80 0.8K
09:19 286.40 286.40 286.40 286.40 0.0K
09:21 286.20 286.20 286.20 286.20 3.7K
09:22 286.60 286.60 286.60 286.60 0.8K
09:23 287.40 287.40 287.40 287.40 2.0K
09:24 287.60 287.60 287.40 287.40 0.8K
09:25 287.20 287.57 287.20 287.20 0.4K
09:30 287.20 287.20 287.00 287.00 0.1K
09:36 287.05 287.05 287.05 287.05 30.0K
09:48 287.47 287.47 287.47 287.47 1.9K
09:55 287.53 287.80 287.53 287.80 0.2K
09:56 287.20 287.20 287.20 287.20 0.9K
10:00 287.20 287.20 287.20 287.20 1.0K
10:04 287.00 287.00 287.00 287.00 2.2K
10:05 286.80 286.80 286.60 286.60 0.9K
10:07 286.80 286.80 286.60 286.60 0.2K
10:08 286.60 286.60 286.60 286.60 0.2K
10:09 286.40 286.40 286.40 286.40 0.0K
10:12 286.00 286.00 286.00 286.00 0.6K
10:18 285.97 285.97 285.97 285.97 0.7K
10:24 286.20 286.20 285.40 285.40 3.1K
10:28 285.80 285.80 285.80 285.80 0.5K
10:29 285.87 285.87 285.87 285.87 0.5K
10:31 285.87 285.87 285.87 285.87 0.4K
10:37 285.80 285.80 285.60 285.60 3.1K
10:49 285.60 285.60 285.60 285.60 4.2K
10:50 285.40 285.40 285.40 285.40 0.0K
11:01 286.00 286.00 286.00 286.00 4.5K
11:07 285.80 285.80 285.80 285.80 0.0K
11:08 285.80 285.80 285.60 285.60 1.3K
11:15 285.60 285.60 285.60 285.60 0.4K
11:17 285.60 285.60 285.40 285.40 1.4K
11:24 285.60 285.60 285.60 285.60 1.8K
11:33 285.60 285.60 285.00 285.00 3.8K
11:45 284.60 284.60 284.40 284.40 1.9K
11:48 284.40 284.40 284.40 284.40 0.6K
11:53 284.80 284.80 284.40 284.62 3.5K
11:55 284.40 284.40 284.40 284.40 0.0K
12:08 284.80 284.80 284.80 284.80 1.1K
12:09 285.00 285.00 285.00 285.00 0.5K
12:11 285.00 285.00 285.00 285.00 0.0K
12:31 285.20 285.20 285.20 285.20 1.0K
12:32 285.20 285.20 285.20 285.20 1.3K
12:34 285.20 285.20 285.20 285.20 0.0K
12:41 285.20 285.20 285.20 285.20 0.6K
12:43 285.40 285.40 285.40 285.40 0.0K
12:45 285.20 285.20 285.20 285.20 1.0K
12:46 284.80 284.80 284.80 284.80 4.1K
12:49 284.73 284.73 284.73 284.73 3.5K
12:51 284.60 284.60 284.40 284.40 1.8K
12:52 284.40 284.40 284.40 284.40 0.2K
12:53 284.60 284.60 284.60 284.60 3.0K
12:57 285.00 285.00 285.00 285.00 1.0K
12:58 285.20 285.20 285.20 285.20 0.9K
13:00 285.20 285.20 285.20 285.20 1.6K
13:02 285.40 285.40 285.40 285.40 0.5K
13:10 285.80 286.00 285.40 285.40 3.5K
13:11 285.00 285.00 285.00 285.00 0.5K
13:13 285.60 285.60 285.60 285.60 0.0K
13:16 285.00 285.00 285.00 285.00 0.6K
13:23 284.80 284.80 284.80 284.80 0.8K
13:24 284.60 284.60 284.60 284.60 1.0K
13:31 285.00 285.00 284.80 284.80 3.0K
13:32 284.40 284.40 284.40 284.40 0.9K
13:34 285.00 285.20 285.00 285.20 1.4K
13:36 285.20 285.20 285.20 285.20 0.9K
13:48 285.40 285.60 285.40 285.60 0.6K
13:49 285.00 285.00 285.00 285.00 2.1K
13:53 285.00 285.00 285.00 285.00 0.0K
13:56 285.40 285.40 285.40 285.40 0.2K
13:58 284.80 284.80 284.80 284.80 2.9K
14:00 284.80 284.80 284.60 284.60 1.2K
14:01 285.00 285.00 285.00 285.00 2.1K
14:02 285.20 285.20 285.20 285.20 0.9K
14:14 284.80 284.80 284.80 284.80 0.2K
14:18 285.00 285.80 285.00 285.80 6.1K
14:20 286.00 286.00 286.00 286.00 0.0K
14:21 286.00 286.40 286.00 286.40 2.7K
14:26 286.40 286.40 286.40 286.40 0.9K
14:28 286.33 286.33 286.33 286.33 0.2K
14:31 286.00 286.00 286.00 286.00 16.2K
14:32 286.00 286.00 286.00 286.00 10.3K
14:33 285.80 285.80 285.60 285.60 2.0K
14:34 285.40 285.40 285.20 285.40 3.1K
14:41 285.80 286.00 285.80 285.80 15.5K
14:43 285.60 285.60 285.60 285.60 0.0K
14:47 286.00 286.00 286.00 286.00 1.0K
14:48 286.00 286.00 286.00 286.00 40.6K
14:49 286.40 286.40 286.20 286.38 7.1K
14:50 286.00 286.00 286.00 286.00 0.8K
14:51 286.40 286.40 286.40 286.40 14.8K
14:52 286.20 286.20 286.20 286.20 0.6K
14:53 286.40 286.40 286.40 286.40 0.6K
14:55 287.00 287.00 287.00 287.00 0.3K
14:56 287.00 287.00 287.00 287.00 0.3K
14:57 287.40 287.40 287.40 287.40 0.7K
14:58 287.20 288.00 287.20 288.00 67.9K
14:59 288.00 288.00 288.00 288.00 0.6K
15:02 287.80 287.80 287.80 287.80 1.0K
15:03 288.00 288.40 287.80 288.20 5.6K
15:04 288.00 288.00 288.00 288.00 0.0K
15:05 288.07 288.07 288.07 288.07 1.5K
15:06 287.80 287.80 287.80 287.80 0.5K
15:08 288.20 288.20 288.20 288.20 0.1K
15:11 288.28 288.28 288.28 288.28 0.0K
15:13 288.20 288.20 288.20 288.20 0.1K
15:14 288.00 288.00 288.00 288.00 0.2K
15:16 287.80 287.80 287.80 287.80 0.4K
15:17 288.53 288.53 287.60 287.60 9.0K
15:18 287.65 287.65 287.65 287.65 1.5K
15:19 287.20 287.20 287.20 287.20 0.5K
15:21 287.60 287.60 287.60 287.60 1.6K
15:23 287.40 287.40 287.20 287.20 1.8K
15:26 287.00 287.00 286.80 286.80 0.9K
15:28 287.60 287.60 287.60 287.60 3.4K
15:29 287.80 287.80 287.80 287.80 0.8K
15:32 288.00 288.20 288.00 288.20 3.0K
15:33 288.20 288.20 288.18 288.18 0.9K
15:34 288.00 288.60 288.00 288.60 1.8K
15:35 288.60 288.60 288.60 288.60 0.3K
15:36 289.00 289.00 289.00 289.00 4.4K
15:37 288.80 288.80 288.80 288.80 0.6K
15:39 288.60 288.60 288.60 288.60 0.2K
15:41 289.40 290.00 289.40 290.00 5.5K
15:42 289.80 289.80 289.80 289.80 0.0K
15:46 289.80 289.80 289.60 289.60 1.3K
15:47 289.40 290.00 289.40 290.00 0.2K
15:54 289.60 289.60 289.60 289.60 0.3K
15:55 289.71 289.71 289.71 289.71 0.4K
15:57 290.20 290.20 290.20 290.20 9.4K
15:59 289.60 289.60 289.60 289.60 3.8K
16:04 290.20 290.60 290.20 290.60 0.4K
16:05 290.43 290.43 290.43 290.43 6.9K
16:10 291.00 291.00 291.00 291.00 4.2K
16:14 291.20 291.20 291.20 291.20 0.9K
16:15 291.00 291.20 291.00 291.20 0.7K
16:16 291.20 291.20 291.20 291.20 0.4K
16:20 291.00 291.00 291.00 291.00 0.8K
16:22 290.80 290.80 290.50 290.50 3.4K
16:23 290.40 290.40 290.40 290.40 6.9K
16:24 291.00 291.00 290.80 290.80 2.7K
16:25 291.20 291.60 291.20 291.60 2.7K
16:26 291.40 291.40 291.40 291.40 0.9K
16:28 291.32 291.60 291.32 291.60 0.2K
16:29 291.20 291.20 291.00 291.20 3.3K
16:35 288.80 288.80 288.80 288.80 393.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available