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
08:00 286.20 286.20 285.98 285.98 14.8K
08:04 285.00 285.00 285.00 285.00 3.0K
08:05 285.57 285.57 285.57 285.57 0.0K
08:08 284.40 284.40 284.40 284.40 0.6K
08:09 284.17 284.17 283.60 283.60 3.3K
08:10 283.00 283.00 283.00 283.00 2.7K
08:11 283.00 283.00 283.00 283.00 0.4K
08:12 283.00 283.00 283.00 283.00 0.4K
08:18 283.36 284.20 283.36 284.20 2.6K
08:19 284.60 284.60 284.60 284.60 0.6K
08:21 284.73 284.73 284.73 284.73 0.5K
08:22 284.40 284.40 284.40 284.40 1.2K
08:31 284.59 284.59 284.59 284.59 0.0K
08:34 283.00 283.00 283.00 283.00 0.0K
08:35 283.00 283.80 283.00 283.80 3.5K
08:36 283.20 283.20 283.20 283.20 0.0K
08:42 283.20 284.00 283.20 284.00 1.5K
08:43 284.40 284.40 284.40 284.40 0.0K
08:45 284.00 284.00 284.00 284.00 0.3K
08:52 284.00 284.00 284.00 284.00 1.8K
08:57 284.40 284.40 284.40 284.40 10.7K
08:58 284.40 284.40 284.40 284.40 0.2K
09:02 284.60 284.60 284.40 284.40 1.9K
09:04 284.80 284.80 284.80 284.80 1.4K
09:08 285.20 285.20 285.20 285.20 1.5K
09:10 285.20 285.20 285.20 285.20 0.2K
09:16 285.40 285.40 285.40 285.40 0.5K
09:19 285.60 285.60 285.60 285.60 0.3K
09:20 286.00 286.00 286.00 286.00 0.3K
09:22 285.60 285.60 285.60 285.60 1.7K
09:23 286.20 286.20 286.20 286.20 0.7K
09:28 286.60 286.60 286.60 286.60 0.3K
09:29 286.20 286.20 286.20 286.20 1.0K
09:30 286.00 286.00 285.80 285.80 0.3K
09:31 286.20 286.20 286.20 286.20 0.2K
09:33 286.20 286.20 286.20 286.20 0.3K
09:36 285.80 285.80 285.40 285.40 0.1K
09:43 285.20 285.80 285.20 285.80 3.0K
09:45 285.40 285.40 285.20 285.20 1.9K
09:49 284.80 284.80 284.80 284.80 0.6K
09:52 285.00 285.00 285.00 285.00 0.5K
10:00 285.20 285.20 285.20 285.20 2.0K
10:01 285.60 286.00 285.60 286.00 0.6K
10:03 286.00 286.00 286.00 286.00 2.0K
10:06 286.00 286.00 286.00 286.00 0.0K
10:11 285.80 285.80 285.80 285.80 0.1K
10:20 286.40 286.40 286.20 286.20 7.9K
10:21 286.00 286.00 286.00 286.00 1.2K
10:25 286.20 286.44 286.20 286.44 2.8K
10:30 286.40 286.40 286.40 286.40 0.6K
10:32 286.20 286.20 286.20 286.20 0.3K
10:43 286.60 286.60 286.60 286.60 0.1K
10:45 286.60 286.60 286.60 286.60 0.2K
10:48 286.60 286.60 286.60 286.60 0.3K
10:53 286.60 286.60 286.60 286.60 0.0K
10:59 286.60 286.60 286.20 286.20 3.5K
11:04 286.20 286.20 286.20 286.20 0.2K
11:10 286.00 286.00 286.00 286.00 2.8K
11:15 285.80 285.80 285.80 285.80 1.0K
11:16 285.40 285.40 285.40 285.40 0.6K
11:34 285.60 285.60 285.60 285.60 2.2K
11:35 285.60 285.60 285.60 285.60 0.5K
11:36 285.40 285.40 285.40 285.40 0.8K
11:37 285.60 285.60 285.60 285.60 0.0K
11:38 285.60 285.60 285.60 285.60 0.0K
11:42 285.38 285.40 285.38 285.40 3.4K
11:43 285.20 285.20 285.20 285.20 2.6K
11:45 285.00 285.20 285.00 285.20 0.7K
11:46 285.20 285.20 285.20 285.20 1.8K
11:47 285.40 285.40 285.40 285.40 0.6K
11:50 285.20 285.20 285.20 285.20 2.5K
12:00 285.00 285.00 285.00 285.00 0.5K
12:06 285.00 285.00 285.00 285.00 0.6K
12:07 284.60 284.60 284.60 284.60 0.4K
12:20 284.67 284.67 284.67 284.67 2.5K
12:27 285.00 285.00 285.00 285.00 0.1K
12:28 284.60 284.60 284.60 284.60 0.2K
12:30 284.80 284.80 284.80 284.80 3.2K
12:32 284.80 284.80 284.80 284.80 2.8K
12:36 284.40 284.40 284.40 284.40 1.0K
12:38 284.40 284.40 284.40 284.40 1.2K
12:45 284.80 284.80 284.80 284.80 2.3K
12:46 284.78 284.78 284.60 284.60 1.6K
12:47 284.80 284.80 284.80 284.80 0.1K
12:48 284.60 284.60 284.60 284.60 1.1K
12:50 284.40 284.40 284.40 284.40 1.2K
12:51 284.20 284.20 284.20 284.20 0.2K
13:13 284.80 284.80 284.80 284.80 0.1K
13:16 285.20 285.20 285.20 285.20 0.2K
13:18 285.40 285.40 285.40 285.40 0.5K
13:19 285.38 285.38 285.38 285.38 0.1K
13:20 285.20 285.20 285.20 285.20 0.0K
13:22 285.20 285.20 285.20 285.20 1.3K
13:27 285.20 285.20 285.20 285.20 0.6K
13:28 285.20 285.20 285.20 285.20 0.4K
13:31 285.00 285.00 285.00 285.00 0.1K
13:40 285.20 285.20 285.20 285.20 0.0K
13:42 285.20 285.20 285.20 285.20 0.3K
13:50 285.40 285.40 285.40 285.40 0.4K
13:53 285.20 285.20 285.00 285.00 4.3K
13:57 284.80 284.80 284.80 284.80 1.0K
14:06 284.60 285.20 284.60 285.20 1.9K
14:07 285.00 285.00 285.00 285.00 0.0K
14:11 285.60 285.60 285.60 285.60 0.9K
14:12 285.60 285.60 285.60 285.60 0.8K
14:13 285.00 285.00 285.00 285.00 0.5K
14:20 285.20 285.20 285.20 285.20 0.1K
14:23 285.20 285.20 285.20 285.20 0.2K
14:25 285.40 285.40 285.40 285.40 1.4K
14:28 285.60 285.60 285.60 285.60 0.5K
14:30 285.60 285.60 285.60 285.60 3.5K
14:32 286.00 286.20 286.00 286.00 1.0K
14:38 286.00 286.00 286.00 286.00 1.0K
14:39 286.20 286.20 285.80 285.80 0.6K
14:41 286.20 286.20 286.20 286.20 0.0K
14:44 286.20 286.20 286.20 286.20 0.0K
14:45 286.40 286.40 286.00 286.00 25.0K
14:47 286.00 286.00 285.80 285.80 2.1K
14:48 285.60 285.80 285.40 285.80 3.7K
14:49 285.40 285.60 285.40 285.60 0.6K
14:53 285.20 285.20 285.20 285.20 1.4K
14:58 284.60 284.60 284.40 284.40 0.6K
14:59 284.20 284.40 284.20 284.40 1.4K
15:00 284.40 284.40 284.40 284.40 0.8K
15:02 284.40 284.40 284.40 284.40 0.6K
15:06 284.40 284.60 284.40 284.60 0.9K
15:09 284.60 284.60 284.40 284.40 1.1K
15:11 284.20 284.20 284.20 284.20 0.3K
15:12 284.11 284.11 284.11 284.11 0.0K
15:14 284.40 284.40 284.40 284.40 0.0K
15:20 283.80 283.80 283.80 283.80 0.5K
15:22 283.20 283.20 283.20 283.20 0.0K
15:24 284.00 284.00 283.80 283.80 1.0K
15:25 283.80 283.80 283.80 283.80 1.1K
15:27 283.80 284.20 283.80 284.00 1.2K
15:32 283.60 283.60 283.40 283.40 2.1K
15:35 283.60 283.60 283.60 283.60 0.5K
15:37 283.60 283.60 283.60 283.60 1.3K
15:39 283.80 283.80 283.80 283.80 0.7K
15:41 284.00 284.00 284.00 284.00 0.9K
15:44 284.00 284.20 284.00 284.20 2.4K
15:45 284.20 284.20 284.20 284.20 0.4K
15:46 284.20 284.20 284.20 284.20 0.0K
15:48 284.00 284.00 284.00 284.00 0.3K
15:52 283.60 283.60 283.60 283.60 0.6K
15:55 283.73 283.73 283.20 283.20 0.2K
15:56 283.60 283.60 283.60 283.60 1.5K
15:57 283.80 283.80 283.80 283.80 0.3K
15:59 284.00 284.00 283.60 284.00 0.2K
16:00 284.00 284.00 284.00 284.00 0.1K
16:01 284.00 284.00 284.00 284.00 0.1K
16:02 284.00 284.00 284.00 284.00 0.3K
16:03 283.60 284.00 283.60 284.00 0.7K
16:05 284.20 284.20 284.20 284.20 0.1K
16:07 284.20 284.20 284.20 284.20 0.4K
16:10 284.60 284.60 284.20 284.20 4.2K
16:13 284.00 284.00 284.00 284.00 2.6K
16:15 284.20 284.40 284.20 284.40 0.6K
16:20 284.20 284.20 284.00 284.00 3.0K
16:27 284.20 284.20 284.20 284.20 2.0K
16:28 284.00 284.20 284.00 284.20 1.9K
16:29 283.80 284.20 283.80 284.20 2.8K
16:35 283.60 283.60 283.60 283.60 339.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available