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
08:00 301.80 301.80 293.71 293.71 3.5K
08:01 301.60 301.60 301.60 301.60 0.2K
08:08 301.60 301.60 301.60 301.60 0.2K
08:10 301.40 301.40 300.60 300.60 0.9K
08:13 299.80 299.80 299.80 299.80 0.4K
08:15 299.80 299.80 299.05 299.05 2.1K
08:16 299.70 299.70 299.70 299.70 0.4K
08:17 300.51 300.80 300.20 300.40 9.2K
08:18 300.60 300.60 300.20 300.20 1.3K
08:19 299.20 299.20 299.20 299.20 0.9K
08:23 299.40 299.40 299.40 299.40 1.4K
08:24 299.00 299.57 298.80 299.57 1.0K
08:25 299.60 299.60 299.60 299.60 0.0K
08:30 298.80 298.80 298.80 298.80 0.1K
08:31 298.40 298.40 298.40 298.40 0.0K
08:36 299.20 299.20 298.40 298.60 3.9K
08:37 298.40 298.40 298.40 298.40 0.5K
08:39 298.18 298.18 297.93 297.93 0.1K
08:42 296.95 296.95 296.95 296.95 0.5K
08:43 297.07 297.07 297.07 297.07 2.3K
08:45 297.40 297.40 296.80 296.80 0.5K
08:46 297.60 298.00 297.60 298.00 0.7K
08:47 297.81 298.60 297.81 298.60 0.7K
08:50 298.60 298.60 298.60 298.60 0.8K
08:55 298.60 298.60 298.60 298.60 0.8K
08:56 298.60 299.40 298.60 299.40 4.6K
08:58 299.00 299.00 298.60 298.60 2.1K
09:03 298.60 298.60 298.60 298.60 0.5K
09:05 298.40 298.40 298.40 298.40 0.2K
09:11 298.40 298.60 298.40 298.60 1.4K
09:12 298.40 298.40 298.40 298.40 0.7K
09:13 298.40 298.40 298.20 298.20 0.3K
09:15 298.00 298.00 297.60 297.60 0.5K
09:17 297.60 297.80 297.60 297.60 0.8K
09:18 297.58 297.58 297.58 297.58 0.5K
09:19 297.40 297.80 297.40 297.80 1.7K
09:22 297.40 297.40 297.00 297.00 1.4K
09:24 297.40 297.40 297.40 297.40 1.8K
09:27 297.40 297.40 297.40 297.40 0.0K
09:30 297.20 297.20 297.20 297.20 0.1K
09:31 297.27 297.27 297.27 297.27 0.9K
09:35 297.40 297.60 297.40 297.60 1.7K
09:36 298.00 298.00 298.00 298.00 0.0K
09:39 297.60 297.60 297.60 297.60 0.3K
09:40 298.00 298.00 297.40 297.40 1.8K
09:41 297.40 297.40 297.40 297.40 0.8K
09:42 297.20 297.20 297.12 297.12 1.1K
09:44 297.20 297.20 296.80 296.80 1.7K
09:48 296.86 296.86 296.86 296.86 0.4K
09:50 297.00 297.00 296.40 296.40 13.4K
09:51 296.40 296.40 296.00 296.00 1.1K
09:52 295.80 295.99 295.78 295.99 1.8K
09:55 295.60 295.60 295.60 295.60 0.5K
09:56 295.60 295.60 295.60 295.60 0.1K
09:57 295.40 295.40 295.40 295.40 0.1K
10:00 295.20 295.20 295.20 295.20 0.3K
10:01 295.01 295.01 294.80 294.80 0.1K
10:06 295.20 295.20 295.20 295.20 3.4K
10:08 297.60 297.60 297.60 297.60 12.6K
10:09 295.00 295.00 294.60 294.60 4.7K
10:11 294.20 294.20 294.20 294.20 0.0K
10:16 294.20 294.20 294.20 294.20 0.4K
10:18 294.40 294.40 294.40 294.40 0.0K
10:20 294.40 294.40 294.40 294.40 0.0K
10:22 294.40 294.40 294.40 294.40 3.7K
10:23 294.60 294.60 294.60 294.60 0.2K
10:25 293.80 293.80 293.80 293.80 1.8K
10:26 293.60 293.60 293.40 293.40 0.6K
10:27 293.40 293.40 293.20 293.20 0.6K
10:29 293.60 293.60 293.60 293.60 0.4K
10:33 293.60 293.60 293.60 293.60 0.6K
10:35 293.20 293.20 293.20 293.20 0.4K
10:37 293.40 293.80 293.40 293.80 4.1K
10:38 293.00 293.00 292.80 292.80 3.6K
10:41 292.66 292.66 292.66 292.66 2.7K
10:44 292.40 292.40 292.20 292.20 0.6K
10:45 292.20 292.20 292.20 292.20 0.4K
10:51 292.00 292.00 292.00 292.00 6.1K
10:55 292.00 292.00 292.00 292.00 4.7K
10:56 291.80 291.80 291.40 291.60 4.6K
11:00 291.41 291.41 291.41 291.41 0.1K
11:04 291.20 291.20 291.20 291.20 1.8K
11:08 291.20 291.20 291.20 291.20 6.2K
11:10 291.40 292.00 291.40 291.40 5.8K
11:12 292.20 292.20 291.60 291.60 0.9K
11:15 290.80 290.80 290.60 290.60 1.3K
11:17 290.80 290.80 290.20 290.20 8.6K
11:18 290.20 290.20 290.20 290.20 0.7K
11:20 289.80 289.80 289.80 289.80 1.0K
11:24 290.40 290.40 289.80 290.20 1.3K
11:28 289.80 289.80 289.80 289.80 0.5K
11:30 289.80 289.80 289.80 289.80 0.1K
11:32 289.68 289.68 289.68 289.68 0.9K
11:35 289.20 289.20 289.20 289.20 0.1K
11:37 289.40 289.40 289.40 289.40 1.1K
11:39 289.60 289.60 289.60 289.60 0.4K
11:45 289.88 289.88 289.88 289.88 0.4K
11:51 289.80 290.00 289.80 290.00 1.3K
11:56 290.00 290.00 290.00 290.00 0.0K
11:59 290.00 290.10 290.00 290.10 1.2K
12:00 290.40 290.40 290.40 290.40 1.0K
12:03 290.21 290.40 290.00 290.00 4.1K
12:07 290.60 290.60 290.00 290.00 6.3K
12:13 290.20 290.20 290.20 290.20 0.0K
12:19 290.20 290.20 290.20 290.20 0.0K
12:22 289.80 290.20 289.60 289.60 8.2K
12:23 289.40 289.60 289.40 289.60 1.1K
12:24 289.40 289.40 289.40 289.40 0.4K
12:26 290.00 290.00 290.00 290.00 0.0K
12:30 289.60 289.60 289.60 289.60 0.7K
12:31 289.40 289.40 289.40 289.40 2.7K
12:38 289.50 289.50 289.50 289.50 0.8K
12:45 289.40 289.40 289.20 289.20 1.8K
12:46 289.00 289.00 289.00 289.00 0.0K
12:48 289.00 289.00 289.00 289.00 0.5K
12:50 289.20 289.20 289.20 289.20 0.7K
12:52 289.00 289.00 288.80 289.00 2.8K
12:57 289.20 289.20 289.20 289.20 0.4K
12:59 289.20 289.20 289.20 289.20 0.3K
13:03 289.40 289.40 289.40 289.40 1.4K
13:05 289.80 289.80 289.80 289.80 0.0K
13:07 289.20 289.40 289.20 289.30 4.0K
13:10 289.30 289.30 289.30 289.30 0.7K
13:19 289.60 289.60 289.60 289.60 1.5K
13:20 289.60 289.60 289.60 289.60 1.1K
13:23 289.80 289.80 289.80 289.80 0.0K
13:26 289.60 289.60 289.60 289.60 0.9K
13:29 289.80 289.80 289.80 289.80 1.8K
13:30 289.80 289.80 289.80 289.80 0.9K
13:32 289.80 289.80 289.80 289.80 0.9K
13:35 290.00 290.00 290.00 290.00 1.1K
13:37 290.20 290.20 290.20 290.20 1.0K
13:38 290.20 290.20 290.20 290.20 0.1K
13:40 290.20 290.20 290.20 290.20 0.2K
13:43 290.20 290.20 290.00 290.00 2.2K
13:47 290.20 290.20 290.00 290.00 1.6K
13:48 290.20 290.20 290.20 290.20 0.7K
13:50 290.40 290.40 290.20 290.20 38.6K
13:53 290.40 290.40 289.80 289.80 3.7K
13:54 290.20 290.20 290.20 290.20 0.0K
14:03 290.20 290.20 290.20 290.20 0.0K
14:05 289.60 289.60 289.60 289.60 2.1K
14:12 289.60 289.60 289.60 289.60 0.4K
14:13 290.60 290.60 290.40 290.40 3.7K
14:17 291.20 291.20 290.60 290.60 0.1K
14:18 290.40 290.40 290.40 290.40 0.6K
14:20 290.80 290.80 290.80 290.80 0.2K
14:24 290.40 290.40 290.40 290.40 1.9K
14:27 290.20 290.20 290.20 290.20 0.0K
14:28 290.00 290.00 290.00 290.00 0.2K
14:30 290.40 290.40 290.25 290.25 1.9K
14:31 290.40 290.40 290.40 290.40 1.9K
14:33 290.40 290.40 290.40 290.40 0.1K
14:34 290.60 290.60 290.60 290.60 0.3K
14:35 290.60 290.60 290.60 290.60 1.0K
14:37 290.40 290.40 290.40 290.40 1.5K
14:47 290.60 290.60 290.52 290.52 3.0K
14:49 290.60 290.60 290.60 290.60 2.2K
14:50 290.20 290.20 290.00 290.00 0.0K
14:52 289.82 290.00 289.82 290.00 0.4K
14:55 289.60 289.60 289.60 289.60 0.1K
14:56 289.80 290.00 289.80 290.00 2.6K
14:57 290.00 290.00 289.80 289.80 2.7K
14:58 289.67 289.67 289.67 289.67 0.6K
15:00 289.60 289.60 289.60 289.60 0.1K
15:01 289.60 289.60 289.60 289.60 1.4K
15:02 289.80 289.80 289.60 289.60 5.1K
15:03 289.40 289.40 289.40 289.40 0.5K
15:04 289.40 289.40 289.40 289.40 0.5K
15:05 289.73 289.73 289.73 289.73 0.7K
15:06 289.40 289.40 289.40 289.40 2.3K
15:09 289.40 289.40 288.80 288.80 56.8K
15:10 289.20 289.20 288.80 289.13 3.3K
15:11 289.00 289.00 288.40 288.40 2.9K
15:12 288.72 288.72 288.00 288.40 41.0K
15:13 288.40 288.80 287.80 288.80 262.3K
15:14 288.00 288.00 287.80 287.80 0.8K
15:15 288.00 288.00 287.80 287.80 16.6K
15:16 288.00 288.00 288.00 288.00 3.2K
15:17 288.00 288.00 288.00 288.00 7.7K
15:18 288.00 289.00 288.00 288.40 62.6K
15:20 288.60 288.60 288.00 288.00 4.2K
15:21 288.00 288.00 288.00 288.00 78.9K
15:22 288.60 288.60 288.00 288.00 7.9K
15:23 288.00 288.00 287.80 288.00 4.5K
15:24 287.40 287.40 287.40 287.40 3.1K
15:25 287.60 287.60 287.60 287.60 0.5K
15:26 287.40 287.40 287.40 287.40 0.9K
15:28 287.20 287.20 287.20 287.20 1.7K
15:30 287.40 287.40 287.40 287.40 0.4K
15:31 287.20 287.20 286.80 286.80 3.2K
15:32 286.80 286.80 286.80 286.80 2.8K
15:33 287.20 287.20 287.20 287.20 1.3K
15:34 287.00 287.40 287.00 287.40 2.3K
15:37 287.40 288.00 287.40 288.00 5.2K
15:38 288.00 288.00 287.60 287.60 2.9K
15:39 288.00 288.00 288.00 288.00 0.6K
15:40 288.00 288.00 287.40 287.40 3.4K
15:41 287.20 287.20 287.00 287.10 3.5K
15:43 287.00 287.00 286.80 286.80 5.0K
15:45 286.60 286.90 286.60 286.60 7.5K
15:47 286.00 286.00 286.00 286.00 4.5K
15:48 285.80 285.80 285.80 285.80 3.1K
15:49 285.60 285.60 285.60 285.60 0.6K
15:50 285.80 285.80 285.80 285.80 0.0K
15:51 285.40 285.40 285.20 285.20 8.1K
15:52 285.60 285.60 285.40 285.40 1.2K
15:53 285.40 285.40 285.40 285.40 0.3K
15:54 285.40 285.60 285.40 285.40 12.9K
15:55 285.44 285.60 285.44 285.60 2.1K
15:57 286.00 286.00 286.00 286.00 0.2K
15:58 285.80 285.80 285.80 285.80 0.4K
15:59 285.60 285.60 285.20 285.40 4.7K
16:00 285.40 285.40 285.40 285.40 1.3K
16:01 285.60 285.60 285.60 285.60 0.0K
16:04 285.20 285.20 285.20 285.20 0.0K
16:05 285.35 285.40 285.35 285.40 1.9K
16:06 285.60 285.60 285.40 285.60 2.3K
16:08 285.80 285.80 285.00 285.00 6.0K
16:09 285.00 285.00 285.00 285.00 0.0K
16:11 285.00 285.00 285.00 285.00 0.5K
16:13 285.00 285.20 284.80 284.80 8.0K
16:14 285.20 285.20 285.20 285.20 0.0K
16:15 285.00 285.00 284.60 284.60 8.0K
16:16 284.50 284.50 284.40 284.40 3.0K
16:17 284.20 284.20 284.00 284.00 1.2K
16:18 284.20 284.45 283.60 283.60 26.2K
16:19 283.60 284.00 283.60 284.00 10.0K
16:20 283.40 283.40 283.00 283.20 7.6K
16:21 283.20 283.40 283.20 283.40 3.0K
16:22 283.40 283.40 282.80 282.80 3.3K
16:23 282.60 282.80 282.60 282.80 1.7K
16:24 283.00 283.00 282.20 282.20 4.2K
16:25 282.40 282.60 282.40 282.60 5.5K
16:26 282.60 282.60 282.40 282.60 3.4K
16:27 282.80 282.80 282.80 282.80 1.6K
16:28 282.80 282.80 282.60 282.80 5.3K
16:29 282.60 282.60 282.20 282.20 1.1K
16:35 280.00 284.00 280.00 280.00 1,191.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available