Trainline

TRNT
🏛️ uk →
277.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 275.00 275.00 265.80 265.80 50.1K
08:01 264.30 266.00 260.79 266.00 16.8K
08:02 266.70 266.70 264.06 265.65 23.8K
08:03 265.00 266.00 262.40 264.20 28.1K
08:04 264.20 264.20 263.31 263.31 0.9K
08:05 263.71 263.71 261.45 261.60 25.8K
08:06 262.62 263.00 259.36 259.65 37.2K
08:07 259.40 259.40 256.80 257.00 37.0K
08:08 256.80 256.80 254.60 256.60 22.3K
08:09 260.20 260.80 259.20 260.60 10.6K
08:10 261.00 262.00 260.00 260.60 50.4K
08:11 260.00 261.57 260.00 260.00 23.7K
08:12 260.00 260.11 260.00 260.11 8.9K
08:13 259.60 260.40 259.60 260.40 2.2K
08:14 258.80 258.80 255.60 255.60 73.7K
08:15 256.00 258.00 256.00 258.00 9.6K
08:16 258.00 258.40 258.00 258.00 28.2K
08:17 258.00 258.00 255.80 257.40 46.2K
08:18 257.80 259.00 256.40 258.80 103.4K
08:19 258.62 259.00 257.40 258.42 6.3K
08:20 259.09 260.00 258.34 260.00 63.8K
08:21 261.60 262.26 260.86 262.00 9.9K
08:22 261.60 262.60 261.60 262.60 2.5K
08:23 262.00 262.00 260.00 260.37 9.9K
08:24 260.30 261.38 260.00 261.38 20.5K
08:25 261.80 262.20 261.69 262.00 23.0K
08:26 261.00 261.00 260.00 260.12 39.5K
08:27 260.00 260.11 260.00 260.00 6.0K
08:28 260.00 260.12 260.00 260.00 17.2K
08:29 260.00 260.80 260.00 260.80 27.2K
08:30 260.60 261.40 260.40 260.60 11.3K
08:31 259.00 259.00 258.20 258.40 12.1K
08:32 258.25 258.49 258.01 258.01 0.8K
08:33 257.60 257.60 257.00 257.00 51.5K
08:34 257.00 257.80 257.00 257.80 6.7K
08:35 257.49 258.00 255.80 256.57 9.8K
08:36 256.80 257.40 256.80 257.40 3.1K
08:37 257.20 258.20 257.20 258.00 30.8K
08:38 258.12 259.20 258.12 258.60 13.8K
08:40 258.40 258.77 258.37 258.37 7.1K
08:41 258.80 258.80 258.80 258.80 1.2K
08:42 259.29 259.29 259.29 259.29 0.5K
08:43 259.00 259.00 258.22 258.40 14.9K
08:44 258.44 258.44 257.20 257.60 5.9K
08:45 258.00 258.00 257.73 258.00 1.8K
08:46 258.20 259.20 258.20 259.20 6.0K
08:47 258.00 258.02 258.00 258.02 0.3K
08:48 258.40 258.78 258.40 258.78 2.4K
08:50 258.80 258.80 258.42 258.42 5.0K
08:51 258.00 258.00 255.02 255.02 34.6K
08:52 255.38 255.40 254.20 254.62 6.7K
08:53 254.50 254.50 253.00 253.92 13.2K
08:54 253.92 255.60 253.92 255.60 13.9K
08:55 255.22 255.22 254.80 254.80 0.5K
08:56 255.22 255.22 255.22 255.22 0.8K
08:57 255.22 255.22 255.22 255.22 7.4K
08:59 255.60 255.80 254.32 254.32 3.6K
09:00 254.32 255.60 254.32 255.60 6.7K
09:01 254.60 254.60 254.60 254.60 0.9K
09:02 255.20 255.40 254.80 255.40 6.2K
09:03 255.60 255.72 253.40 253.40 23.0K
09:04 253.80 253.80 252.53 252.53 24.3K
09:05 252.30 252.82 252.20 252.40 12.7K
09:06 252.60 252.80 252.60 252.60 19.1K
09:07 253.02 253.20 252.62 252.62 9.6K
09:08 253.00 253.00 252.00 252.40 9.3K
09:09 252.52 252.80 252.51 252.60 4.8K
09:10 253.12 253.40 253.12 253.40 0.4K
09:11 253.02 253.40 253.02 253.40 1.2K
09:12 253.02 253.02 253.02 253.02 4.2K
09:13 252.80 252.80 252.00 252.60 9.9K
09:14 252.51 252.51 252.51 252.51 0.8K
09:15 252.52 252.52 252.52 252.52 0.6K
09:16 252.52 252.80 252.52 252.80 12.0K
09:17 252.80 253.20 252.80 253.12 3.4K
09:18 252.80 256.00 252.80 256.00 12.9K
09:19 257.60 257.60 257.60 257.60 0.0K
09:20 257.60 258.73 257.60 258.73 5.3K
09:21 259.03 259.60 258.42 258.42 19.0K
09:22 259.80 259.80 259.60 259.71 7.4K
09:23 259.50 259.50 259.20 259.40 5.8K
09:24 259.40 259.50 259.40 259.50 2.1K
09:25 259.80 260.62 259.80 260.62 47.1K
09:26 260.00 260.71 259.94 260.71 118.8K
09:27 261.20 261.20 260.70 260.70 19.0K
09:28 260.81 261.10 260.00 261.00 12.7K
09:29 261.40 261.40 261.40 261.40 1.3K
09:31 261.00 261.40 261.00 261.40 1.9K
09:32 261.60 261.60 260.40 261.21 6.2K
09:33 261.60 261.80 261.51 261.80 5.2K
09:35 261.00 261.00 260.64 260.80 3.5K
09:36 260.82 260.82 260.00 260.00 5.3K
09:37 260.24 260.24 260.20 260.20 7.8K
09:38 259.60 259.60 259.60 259.60 1.1K
09:39 259.20 259.53 259.20 259.53 21.2K
09:40 259.71 259.71 259.50 259.50 0.5K
09:41 259.53 259.53 259.53 259.53 0.3K
09:42 259.80 260.80 259.20 260.80 4.9K
09:43 260.00 260.80 260.00 260.80 0.4K
09:44 260.80 260.80 260.80 260.80 0.0K
09:45 260.80 261.20 260.80 261.20 1.4K
09:46 260.20 260.20 260.20 260.20 1.0K
09:47 261.60 263.00 261.60 263.00 7.1K
09:48 263.40 263.40 263.40 263.40 1.8K
09:49 262.80 263.00 262.80 263.00 6.3K
09:51 262.40 262.40 262.40 262.40 1.2K
09:52 263.40 263.60 263.40 263.60 0.8K
09:53 263.62 263.62 263.50 263.62 2.4K
09:54 263.62 263.62 263.62 263.62 0.2K
09:55 263.20 264.00 263.20 263.60 3.3K
09:58 263.60 263.60 263.60 263.60 0.0K
09:59 263.60 263.60 263.60 263.60 0.0K
10:00 263.06 263.24 263.06 263.22 2.2K
10:01 263.40 263.90 263.33 263.33 10.6K
10:02 263.00 263.80 263.00 263.80 478.3K
10:03 263.80 264.60 263.50 263.50 0.0K
10:04 263.60 264.20 263.40 264.20 0.0K
10:06 263.93 264.40 263.73 263.73 0.0K
10:07 264.20 264.20 263.82 263.82 0.0K
10:08 264.20 264.20 264.20 264.20 0.0K
10:10 264.00 264.00 262.20 263.20 0.0K
10:11 263.00 263.20 263.00 263.20 0.0K
10:12 262.92 262.92 262.20 262.20 0.0K
10:13 262.32 262.32 262.32 262.32 0.0K
10:14 262.32 262.70 262.32 262.60 0.0K
10:16 262.60 262.60 260.60 260.60 0.0K
10:17 260.80 260.80 260.80 260.80 0.0K
10:18 260.20 260.20 260.20 260.20 0.0K
10:19 260.20 261.02 260.20 261.02 0.0K
10:20 261.00 261.40 261.00 261.40 0.0K
10:22 260.80 260.80 260.71 260.71 0.0K
10:24 261.20 261.20 261.20 261.20 0.0K
10:25 261.00 261.00 261.00 261.00 0.0K
10:26 261.20 261.20 261.20 261.20 0.0K
10:28 260.90 261.20 260.90 261.20 0.0K
10:30 261.00 261.00 261.00 261.00 0.0K
10:31 261.00 262.00 261.00 262.00 0.0K
10:33 262.70 262.70 261.60 261.80 0.0K
10:34 262.18 262.20 261.60 261.60 0.0K
10:35 261.73 262.20 261.73 262.20 0.0K
10:36 262.60 262.60 262.40 262.40 0.0K
10:37 262.80 262.80 262.80 262.80 0.0K
10:38 262.20 262.40 262.00 262.00 0.0K
10:39 262.20 262.20 262.20 262.20 0.0K
10:40 261.80 262.60 261.60 262.60 0.0K
10:41 262.44 262.80 262.44 262.50 0.0K
10:43 262.70 262.70 262.70 262.70 0.0K
10:44 263.20 263.20 263.20 263.20 0.0K
10:45 263.40 264.00 262.39 262.39 0.0K
10:46 264.00 264.33 264.00 264.33 0.0K
10:47 264.00 266.20 264.00 264.20 0.0K
10:48 266.80 266.84 266.80 266.84 0.0K
10:50 267.60 267.60 267.60 267.60 0.0K
10:51 267.40 267.40 266.60 266.80 0.0K
10:52 266.20 266.20 265.80 265.80 0.0K
10:54 266.40 266.40 265.95 265.95 11.0K
10:55 266.00 266.60 265.50 265.50 2.3K
10:56 266.00 266.40 266.00 266.40 2.1K
10:57 266.20 266.20 266.20 266.20 0.3K
10:58 266.24 266.24 266.24 266.24 1.0K
10:59 266.60 266.60 266.40 266.40 0.7K
11:01 265.60 265.60 265.60 265.60 15.3K
11:04 265.33 265.80 265.33 265.80 1.7K
11:05 266.11 266.11 266.11 266.11 3.0K
11:06 265.80 265.80 265.80 265.80 0.0K
11:07 265.20 265.20 265.20 265.20 2.2K
11:08 264.80 265.42 264.80 265.42 1.8K
11:09 265.42 265.42 265.42 265.42 0.6K
11:10 265.40 265.40 265.40 265.40 0.0K
11:12 265.51 265.60 265.51 265.60 1.6K
11:15 265.32 266.20 265.32 266.20 2.2K
11:16 266.80 266.80 266.80 266.80 0.5K
11:18 266.41 267.00 266.41 266.80 12.9K
11:19 266.81 267.00 266.81 267.00 2.0K
11:20 267.40 267.40 267.40 267.40 0.2K
11:23 266.32 266.32 266.32 266.32 1.0K
11:24 266.60 266.60 266.60 266.60 1.1K
11:25 266.61 266.61 266.61 266.61 3.0K
11:26 266.50 266.50 266.50 266.50 0.2K
11:27 266.80 266.80 266.80 266.80 0.0K
11:28 266.80 266.80 265.60 265.60 8.1K
11:29 265.80 266.00 265.80 266.00 0.6K
11:30 266.00 266.40 266.00 266.40 1.1K
11:32 266.22 266.60 266.22 266.60 3.1K
11:33 267.40 267.80 267.40 267.80 1.2K
11:34 267.00 267.00 266.80 266.80 0.9K
11:35 267.00 267.00 266.91 266.91 8.0K
11:37 266.92 267.60 266.92 267.60 5.7K
11:38 267.40 268.60 267.20 268.00 88.1K
11:39 267.82 268.40 267.80 268.40 3.4K
11:40 268.20 269.20 268.20 269.20 7.3K
11:41 268.62 268.80 268.62 268.80 8.6K
11:42 268.61 268.61 268.61 268.61 0.4K
11:43 268.41 268.41 268.41 268.41 0.3K
11:45 268.40 268.40 268.40 268.40 15.0K
11:48 269.20 269.40 269.20 269.40 1.5K
11:49 269.33 269.60 269.33 269.60 4.5K
11:50 269.40 269.40 269.00 269.00 6.3K
11:51 269.57 269.57 269.57 269.57 3.7K
11:52 269.40 269.40 269.40 269.40 0.0K
11:54 270.00 270.00 270.00 270.00 0.0K
11:57 269.55 269.55 269.55 269.55 44.6K
11:59 270.00 270.00 269.40 269.60 5.0K
12:00 269.40 269.40 269.30 269.30 0.5K
12:02 269.20 269.30 269.20 269.30 0.5K
12:03 269.20 269.20 268.00 268.00 1.0K
12:04 268.20 269.00 268.20 269.00 0.7K
12:05 269.00 269.00 269.00 269.00 3.1K
12:07 269.00 269.00 269.00 269.00 27.4K
12:08 270.00 270.00 270.00 270.00 0.1K
12:10 269.40 269.40 269.40 269.40 0.0K
12:11 269.40 269.40 269.35 269.35 0.7K
12:12 269.40 269.40 269.40 269.40 4.5K
12:13 269.60 269.97 269.60 269.97 0.8K
12:17 269.60 269.60 269.40 269.40 3.6K
12:18 269.40 269.40 269.40 269.40 0.2K
12:19 269.20 269.20 269.20 269.20 2.4K
12:20 269.00 269.00 268.80 268.80 11.6K
12:21 268.62 268.62 268.62 268.62 0.4K
12:22 268.60 268.60 268.60 268.60 1.0K
12:23 268.42 268.42 268.42 268.42 0.4K
12:26 268.40 268.40 268.40 268.40 0.1K
12:29 268.60 268.60 268.20 268.20 2.0K
12:30 268.40 268.40 268.40 268.40 1.1K
12:32 268.80 268.80 268.80 268.80 0.3K
12:33 268.80 269.60 268.80 269.60 10.8K
12:34 269.60 269.60 269.60 269.60 2.8K
12:35 269.60 269.60 269.60 269.60 0.6K
12:39 269.84 269.84 269.80 269.80 1.5K
12:40 270.00 270.00 270.00 270.00 2.4K
12:41 270.00 270.00 269.60 269.60 2.1K
12:45 269.80 269.80 269.80 269.80 0.9K
12:46 269.40 269.90 269.40 269.90 4.5K
12:48 269.40 269.40 269.40 269.40 0.2K
12:51 269.40 269.40 269.40 269.40 1.4K
12:52 269.40 269.40 269.40 269.40 0.2K
12:53 269.20 269.20 269.20 269.20 0.0K
12:54 269.30 269.30 269.30 269.30 0.1K
12:56 269.40 269.40 269.40 269.40 1.8K
12:57 269.20 269.20 269.20 269.20 0.0K
12:59 269.00 269.00 269.00 269.00 0.0K
13:01 269.00 269.20 269.00 269.20 0.0K
13:02 268.91 269.20 268.91 269.20 2.9K
13:03 269.20 269.20 268.40 268.60 6.5K
13:04 268.80 268.80 268.80 268.80 3.2K
13:05 269.00 269.00 269.00 269.00 0.0K
13:06 268.60 268.60 268.60 268.60 1.8K
13:07 268.80 269.00 268.80 268.90 3.8K
13:08 268.80 268.80 268.60 268.60 2.0K
13:11 268.60 268.60 268.60 268.60 0.3K
13:12 268.80 269.00 268.80 269.00 3.1K
13:13 268.35 268.35 268.22 268.22 30.4K
13:14 268.00 268.00 267.60 267.60 3.8K
13:15 267.10 267.10 267.10 267.10 4.4K
13:17 267.00 267.00 266.80 266.80 0.1K
13:18 267.20 267.40 267.20 267.40 0.9K
13:21 267.20 267.40 267.20 267.40 8.6K
13:22 267.40 267.40 267.40 267.40 1.5K
13:23 267.60 267.60 267.05 267.05 4.8K
13:24 267.00 267.20 267.00 267.20 1.5K
13:25 267.20 267.40 267.20 267.40 0.3K
13:26 267.20 267.20 267.00 267.00 0.5K
13:30 267.20 267.20 266.80 266.80 5.2K
13:31 266.80 266.80 266.80 266.80 0.7K
13:32 267.20 267.20 267.20 267.20 0.0K
13:36 266.81 266.81 266.81 266.81 0.8K
13:37 266.40 266.80 266.40 266.80 4.5K
13:42 266.80 266.80 266.80 266.80 2.0K
13:43 267.00 267.00 266.80 266.80 29.0K
13:45 266.80 266.80 265.58 265.58 11.1K
13:48 264.80 264.80 264.60 264.60 1.9K
13:49 265.40 265.47 265.40 265.47 2.7K
13:50 265.40 265.40 265.40 265.40 0.1K
13:51 265.59 265.80 265.59 265.60 5.1K
13:53 265.80 265.80 265.80 265.80 0.0K
13:54 265.80 265.80 265.80 265.80 0.3K
13:55 266.00 266.00 266.00 266.00 0.2K
13:57 265.80 265.80 265.80 265.80 2.1K
13:58 265.34 265.34 265.34 265.34 3.8K
14:00 265.20 265.40 265.20 265.20 1.2K
14:01 265.60 265.60 265.60 265.60 0.0K
14:02 265.60 265.60 265.60 265.60 0.3K
14:03 265.80 265.80 265.80 265.80 0.2K
14:04 265.40 265.40 265.40 265.40 0.9K
14:05 265.20 265.60 265.20 265.60 0.7K
14:09 265.20 265.80 265.20 265.80 1.3K
14:13 266.09 266.09 266.09 266.09 0.4K
14:14 266.40 266.40 266.20 266.20 2.7K
14:15 265.60 265.60 265.60 265.60 0.8K
14:17 265.40 265.40 265.40 265.40 0.2K
14:18 265.40 265.40 265.40 265.40 0.7K
14:19 266.00 266.00 266.00 266.00 10.0K
14:20 265.50 265.50 265.50 265.50 0.2K
14:21 265.60 265.60 265.60 265.60 1.6K
14:22 265.40 265.40 265.40 265.40 3.1K
14:24 265.40 265.40 265.40 265.40 0.0K
14:25 265.20 265.20 265.20 265.20 0.3K
14:27 265.20 265.20 265.20 265.20 0.2K
14:28 265.00 265.00 265.00 265.00 0.1K
14:29 264.80 264.80 264.80 264.80 0.8K
14:30 265.20 265.40 265.20 265.40 3.1K
14:31 265.80 266.20 265.80 266.20 1.4K
14:33 266.40 266.60 266.40 266.60 1.4K
14:34 266.60 266.60 266.60 266.60 0.0K
14:35 266.30 266.32 265.80 265.80 12.5K
14:36 266.00 266.00 266.00 266.00 0.2K
14:37 266.20 266.20 266.20 266.20 0.2K
14:39 266.40 266.40 266.30 266.30 4.1K
14:40 266.00 266.00 266.00 266.00 2.2K
14:42 266.20 266.20 266.20 266.20 0.4K
14:43 266.40 266.60 266.40 266.60 1.6K
14:44 266.40 266.40 266.40 266.40 0.7K
14:45 266.60 266.60 266.40 266.40 0.1K
14:47 266.40 266.40 266.40 266.40 0.5K
14:48 266.20 266.20 266.20 266.20 2.1K
14:49 265.80 265.80 265.80 265.80 1.8K
14:50 265.80 266.00 265.80 266.00 0.3K
14:51 266.00 266.00 266.00 266.00 0.0K
14:56 266.00 266.00 265.60 265.60 1.6K
14:57 266.40 266.40 265.80 265.80 5.5K
14:59 266.00 266.40 266.00 266.40 3.6K
15:02 265.49 265.49 265.49 265.49 2.5K
15:05 265.80 265.80 265.80 265.80 13.2K
15:07 266.20 267.00 266.20 266.75 6.5K
15:08 267.20 267.40 267.20 267.40 0.5K
15:09 267.40 267.40 267.40 267.40 0.9K
15:10 267.40 267.40 267.40 267.40 3.3K
15:12 267.20 267.20 267.20 267.20 0.0K
15:14 266.80 267.00 266.80 267.00 1.1K
15:15 266.60 266.60 266.60 266.60 0.0K
15:17 266.60 266.60 266.60 266.60 0.7K
15:19 266.00 266.40 266.00 266.40 3.9K
15:20 266.20 266.20 266.20 266.20 3.7K
15:21 266.40 266.40 266.40 266.40 0.0K
15:22 266.40 266.40 266.40 266.40 0.3K
15:23 266.40 266.40 266.40 266.40 1.8K
15:25 266.20 266.20 266.20 266.20 2.8K
15:26 266.40 266.40 266.40 266.40 0.0K
15:28 266.40 266.40 266.40 266.40 0.0K
15:29 266.40 266.40 266.40 266.40 0.0K
15:31 266.40 266.40 266.40 266.40 1.8K
15:32 266.40 266.40 266.40 266.40 0.2K
15:34 265.80 265.80 265.80 265.80 15.4K
15:35 266.13 266.13 266.13 266.13 0.9K
15:36 266.40 266.80 266.40 266.80 3.7K
15:37 267.20 267.40 267.20 267.40 0.8K
15:38 267.20 267.40 267.20 267.40 0.1K
15:39 267.40 267.40 267.00 267.20 81.8K
15:40 267.00 267.20 267.00 267.12 0.4K
15:42 267.00 267.20 267.00 267.20 0.9K
15:43 267.80 268.20 267.80 268.20 3.9K
15:45 268.20 268.40 268.20 268.20 2.0K
15:46 268.20 268.40 267.00 267.11 5.8K
15:47 267.60 267.60 267.60 267.60 0.3K
15:49 267.80 267.80 267.80 267.80 0.2K
15:50 266.60 267.00 266.60 267.00 8.2K
15:51 267.00 267.00 267.00 267.00 0.1K
15:52 267.00 267.00 267.00 267.00 0.1K
15:53 267.00 267.00 267.00 267.00 0.1K
15:54 267.00 267.00 267.00 267.00 0.0K
15:56 266.73 266.73 266.73 266.73 0.5K
15:58 266.60 266.80 266.60 266.80 2.1K
16:00 266.80 267.20 266.72 267.20 9.2K
16:01 267.20 267.20 267.20 267.20 0.7K
16:02 267.40 267.40 267.20 267.20 1.3K
16:03 267.40 267.40 267.40 267.40 0.0K
16:04 267.00 267.40 267.00 267.40 36.7K
16:05 267.20 267.20 267.20 267.20 0.2K
16:06 267.13 267.13 267.13 267.13 2.6K
16:07 267.00 267.00 267.00 267.00 2.1K
16:08 267.20 267.20 266.40 266.40 4.9K
16:11 266.60 266.60 266.40 266.40 3.8K
16:12 266.40 266.40 266.40 266.40 0.3K
16:14 266.33 266.33 266.33 266.33 0.7K
16:15 266.20 266.20 266.20 266.20 0.7K
16:16 266.60 266.60 266.00 266.00 1.4K
16:17 266.00 266.00 266.00 266.00 0.6K
16:18 266.40 266.40 266.20 266.40 2.3K
16:19 266.60 266.60 266.60 266.60 2.1K
16:22 266.60 266.60 266.60 266.60 0.2K
16:23 266.53 266.53 266.53 266.53 3.0K
16:24 266.80 266.80 266.80 266.80 1.4K
16:25 266.40 266.40 266.00 266.20 10.0K
16:26 266.40 266.40 266.00 266.00 5.0K
16:27 265.98 265.98 265.98 265.98 3.5K
16:29 266.20 266.40 266.20 266.40 1.3K
16:35 268.80 268.80 268.80 268.80 774.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available