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
08:00 250.80 255.60 250.80 255.60 2.3K
08:02 249.80 251.20 249.80 251.20 2.9K
08:03 251.20 251.20 251.20 251.20 0.0K
08:05 251.14 251.14 251.07 251.07 3.5K
08:06 252.80 252.80 252.80 252.80 0.1K
08:08 251.36 251.36 251.36 251.36 0.8K
08:10 251.50 251.50 249.00 249.00 182.5K
08:11 250.00 250.00 249.40 249.40 0.0K
08:12 249.60 250.00 249.00 249.40 0.0K
08:13 249.16 250.00 248.80 250.00 2.6K
08:14 249.20 250.00 249.20 249.80 9.0K
08:15 250.80 250.80 250.80 250.80 0.0K
08:16 249.85 250.80 249.85 250.65 15.7K
08:17 251.40 251.40 250.60 250.60 3.0K
08:18 250.40 251.00 250.40 251.00 0.1K
08:19 250.70 250.70 250.70 250.70 1.3K
08:20 250.40 250.57 249.86 249.86 3.8K
08:22 250.60 250.60 250.10 250.10 3.0K
08:24 249.40 250.20 249.40 250.20 2.5K
08:25 250.02 250.02 249.60 249.80 10.8K
08:27 250.00 250.20 250.00 250.20 1.4K
08:28 250.08 250.08 250.08 250.08 2.0K
08:30 249.80 250.40 249.80 249.89 0.7K
08:31 250.40 250.40 250.24 250.24 4.2K
08:32 250.00 250.20 250.00 250.20 1.6K
08:33 250.20 250.20 250.20 250.20 3.8K
08:34 250.40 250.40 250.32 250.32 0.6K
08:35 250.40 250.60 250.14 250.14 2.2K
08:36 250.20 250.20 250.00 250.15 5.7K
08:37 250.40 250.40 250.19 250.19 0.3K
08:38 250.40 250.40 250.39 250.39 29.6K
08:39 250.20 250.20 250.00 250.00 1.1K
08:43 250.00 250.15 250.00 250.00 31.9K
08:45 249.97 250.20 249.84 249.84 1.4K
08:46 250.00 250.00 249.80 249.80 2.1K
08:48 249.70 250.00 249.60 249.60 1.4K
08:49 250.00 250.00 250.00 250.00 0.5K
08:51 249.40 249.40 249.40 249.40 1.1K
08:52 249.20 249.20 249.20 249.20 0.4K
08:53 249.20 249.20 249.00 249.00 1.2K
08:54 249.20 249.67 249.20 249.67 1.5K
08:55 249.00 249.63 249.00 249.63 0.8K
08:56 248.68 248.80 248.68 248.80 0.6K
08:57 248.48 249.16 248.40 248.80 1.8K
08:59 248.80 248.80 248.80 248.80 0.3K
09:00 248.80 248.80 248.36 248.36 0.2K
09:01 248.36 248.60 248.36 248.60 3.2K
09:02 248.80 248.80 248.80 248.80 9.8K
09:04 249.16 249.40 248.80 249.40 6.8K
09:05 249.40 249.60 249.40 249.60 0.8K
09:06 249.80 249.80 249.80 249.80 0.4K
09:07 249.60 249.60 249.60 249.60 3.7K
09:09 249.40 249.40 249.40 249.40 0.4K
09:14 249.40 249.60 249.40 249.60 2.3K
09:15 249.60 249.60 249.60 249.60 0.8K
09:16 249.40 249.40 249.40 249.40 0.3K
09:19 249.60 249.60 249.60 249.60 0.2K
09:21 249.44 249.44 249.44 249.44 0.1K
09:22 249.60 249.60 249.60 249.60 0.0K
09:25 249.40 249.40 249.40 249.40 0.8K
09:27 249.60 249.60 249.60 249.60 6.2K
09:30 249.80 249.80 249.79 249.79 0.0K
09:34 249.56 249.56 249.56 249.56 4.7K
09:40 249.80 250.45 249.80 250.45 3.8K
09:41 250.60 250.60 250.20 250.40 15.5K
09:43 250.24 250.24 250.20 250.20 2.4K
09:44 250.40 250.40 250.40 250.40 0.0K
09:45 250.40 250.40 250.40 250.40 0.0K
09:46 250.00 250.00 250.00 250.00 0.3K
09:48 249.80 249.80 249.80 249.80 4.1K
09:50 249.76 249.76 249.76 249.76 0.5K
09:51 249.70 249.70 249.70 249.70 0.6K
09:54 249.76 249.76 249.76 249.76 0.5K
09:56 250.00 250.00 250.00 250.00 0.0K
09:58 249.76 249.76 249.76 249.76 1.8K
10:00 250.00 250.00 250.00 250.00 0.8K
10:01 249.96 249.96 249.96 249.96 3.9K
10:03 250.20 250.30 250.00 250.00 2.5K
10:04 250.58 250.58 250.58 250.58 0.4K
10:05 250.00 250.00 250.00 250.00 0.4K
10:06 250.00 250.00 250.00 250.00 0.3K
10:07 250.40 250.40 250.40 250.40 1.9K
10:12 250.20 250.20 249.80 249.80 0.8K
10:13 250.00 250.20 250.00 250.20 4.3K
10:14 250.00 250.20 250.00 250.20 0.1K
10:16 250.04 250.04 250.00 250.00 0.3K
10:18 250.20 250.40 250.20 250.40 2.4K
10:19 250.34 250.34 250.34 250.34 10.7K
10:20 250.24 250.24 250.00 250.00 0.5K
10:22 250.00 250.00 250.00 250.00 0.9K
10:27 250.20 250.20 250.20 250.20 0.2K
10:28 250.04 250.04 250.04 250.04 0.4K
10:29 250.20 250.20 250.20 250.20 0.8K
10:31 250.20 250.20 250.20 250.20 2.1K
10:36 250.40 250.40 250.40 250.40 1.0K
10:37 250.40 250.40 250.20 250.20 2.9K
10:38 250.20 250.40 250.20 250.40 2.0K
10:41 250.40 250.40 250.40 250.40 0.0K
10:44 250.35 250.35 250.35 250.35 0.2K
10:53 250.40 250.40 250.00 250.00 0.8K
10:55 250.40 250.40 250.20 250.20 3.9K
10:57 250.40 250.40 250.40 250.40 2.8K
10:58 250.78 250.78 250.78 250.78 0.0K
10:59 250.80 250.80 250.80 250.80 0.0K
11:01 250.80 250.80 250.80 250.80 0.4K
11:03 251.20 251.20 251.20 251.20 9.4K
11:04 251.40 251.40 251.40 251.40 0.0K
11:06 251.20 251.20 250.80 251.20 3.1K
11:07 251.20 251.20 251.20 251.20 2.2K
11:08 251.20 251.33 251.20 251.22 2.1K
11:09 251.24 251.24 251.20 251.20 3.2K
11:10 251.40 251.40 251.40 251.40 0.0K
11:11 251.23 251.23 251.18 251.18 0.9K
11:14 251.20 251.40 251.20 251.40 0.9K
11:15 251.40 251.40 251.40 251.40 0.1K
11:16 251.64 251.64 251.64 251.64 0.1K
11:22 251.64 251.80 251.64 251.80 0.5K
11:25 251.80 251.80 251.80 251.80 0.3K
11:27 252.28 252.28 251.80 251.80 9.3K
11:29 252.00 252.00 252.00 252.00 0.0K
11:32 251.42 251.76 251.42 251.76 2.2K
11:35 251.40 251.71 251.40 251.71 0.4K
11:42 251.20 251.20 251.20 251.20 0.8K
11:44 251.20 251.20 251.20 251.20 0.0K
11:45 251.60 251.96 251.60 251.96 3.9K
11:48 251.80 252.00 251.80 252.00 0.7K
11:51 252.00 252.00 251.88 251.88 1.8K
11:52 252.00 252.00 252.00 252.00 0.1K
11:53 252.20 252.20 252.00 252.00 0.2K
11:54 252.20 252.20 252.20 252.20 0.4K
11:55 252.80 252.80 252.40 252.40 5.3K
12:01 252.60 252.60 252.60 252.60 72.3K
12:03 252.20 252.20 251.80 252.00 3.2K
12:04 252.25 252.25 252.08 252.08 2.4K
12:05 252.05 252.05 252.05 252.04 0.5K
12:06 251.80 252.60 251.80 252.60 1.2K
12:07 252.40 252.40 252.40 252.40 0.3K
12:08 252.12 252.20 252.12 252.20 2.0K
12:09 252.21 252.21 252.21 252.21 0.2K
12:11 252.26 252.26 252.26 252.26 0.2K
12:13 252.19 252.19 252.19 252.19 0.5K
12:14 252.60 252.60 252.60 252.60 0.0K
12:16 252.60 252.60 252.60 252.60 0.3K
12:17 252.31 252.85 252.31 252.85 0.7K
12:20 252.89 252.89 252.89 252.89 3.4K
12:21 253.00 253.00 253.00 253.00 0.0K
12:26 253.80 253.80 253.80 253.80 0.0K
12:27 253.80 253.80 253.73 253.73 1.5K
12:28 253.80 255.60 253.80 255.60 11.5K
12:32 254.90 255.20 254.90 255.20 14.1K
12:33 255.04 255.04 255.04 255.04 1.2K
12:35 255.60 255.60 255.60 255.60 1.0K
12:37 254.67 254.67 254.67 254.67 0.8K
12:41 255.00 255.00 255.00 255.00 0.0K
12:43 255.60 255.60 255.55 255.55 2.9K
12:45 255.80 256.00 255.80 256.00 2.0K
12:46 255.76 255.76 255.76 255.76 2.0K
12:47 255.60 255.60 255.60 255.60 0.2K
12:49 255.40 255.40 255.40 255.40 0.3K
12:50 255.62 255.62 255.62 255.62 0.8K
12:51 255.40 255.40 255.40 255.40 0.1K
12:52 255.60 255.60 255.60 255.60 0.8K
12:53 255.20 255.20 255.20 255.20 0.1K
12:54 255.52 255.52 255.52 255.52 0.9K
12:57 255.20 255.20 255.20 255.20 0.1K
13:00 256.00 256.00 256.00 256.00 1.3K
13:01 255.80 255.80 255.80 255.80 0.3K
13:03 255.74 256.00 255.74 256.00 4.0K
13:04 256.20 256.20 256.00 256.00 1.7K
13:05 255.88 256.00 255.80 256.00 6.0K
13:07 255.98 255.98 255.98 255.98 0.6K
13:09 255.82 255.82 255.60 255.70 0.9K
13:10 255.60 255.60 255.60 255.60 0.2K
13:12 255.65 255.80 255.65 255.80 4.1K
13:13 255.60 255.60 255.60 255.60 2.9K
13:15 255.75 255.75 255.75 255.75 0.3K
13:18 255.60 255.60 255.60 255.60 1.2K
13:19 255.60 255.60 255.60 255.60 1.0K
13:20 255.36 255.36 255.36 255.36 1.6K
13:21 255.40 255.40 255.40 255.40 0.2K
13:22 255.40 255.60 255.40 255.60 3.3K
13:24 255.71 255.71 255.71 255.71 0.4K
13:25 255.57 255.57 255.57 255.57 0.3K
13:27 255.80 255.80 255.80 255.80 0.1K
13:29 255.80 255.80 255.80 255.80 0.3K
13:31 255.57 255.80 255.57 255.80 1.2K
13:33 255.79 255.79 255.79 255.79 0.4K
13:34 255.80 255.80 255.80 255.80 1.5K
13:37 255.60 255.60 255.00 255.00 4.5K
13:38 255.20 255.20 254.90 254.90 1.2K
13:40 255.20 255.20 255.20 255.20 4.5K
13:41 254.80 255.40 254.80 255.40 1.1K
13:45 255.27 255.27 255.16 255.16 0.2K
13:47 255.10 255.10 255.10 255.10 0.2K
13:48 254.60 255.05 254.40 254.40 1.9K
13:50 254.20 254.20 254.20 254.20 1.2K
13:58 254.20 254.20 254.19 254.19 3.1K
13:59 254.00 254.00 254.00 254.00 0.7K
14:01 254.00 254.00 254.00 254.00 0.1K
14:02 253.80 253.80 253.80 253.80 0.4K
14:04 253.80 253.80 253.80 253.80 0.0K
14:05 254.00 254.00 254.00 254.00 0.2K
14:06 253.40 253.40 253.40 253.40 1.2K
14:08 253.80 254.40 253.80 254.40 2.7K
14:09 253.80 253.80 253.80 253.80 2.0K
14:12 253.80 253.80 253.80 253.80 2.6K
14:13 253.82 253.82 253.82 253.82 0.9K
14:16 253.80 253.80 253.80 253.80 0.4K
14:19 254.16 254.16 253.80 253.80 0.5K
14:20 254.40 254.60 254.20 254.20 3.2K
14:21 254.00 254.00 253.40 253.60 8.2K
14:23 254.20 254.20 254.20 254.20 0.7K
14:25 254.30 254.30 254.30 254.30 2.0K
14:26 254.10 254.10 254.10 254.10 2.5K
14:29 253.94 253.94 253.94 253.94 0.7K
14:30 253.86 253.86 253.86 253.86 0.2K
14:31 254.10 254.10 254.10 254.10 2.5K
14:32 254.16 254.16 254.16 254.16 0.4K
14:33 254.20 254.20 254.20 254.20 0.9K
14:35 254.20 254.40 254.20 254.40 2.0K
14:40 255.00 255.00 255.00 255.00 0.0K
14:41 254.22 255.80 254.22 255.40 12.1K
14:43 255.60 255.60 255.60 255.60 1.6K
14:44 256.00 256.00 256.00 256.00 1.8K
14:45 256.60 256.60 256.60 256.60 0.0K
14:46 255.75 255.75 255.75 255.75 0.2K
14:47 256.01 256.36 256.01 256.36 0.8K
14:48 256.20 257.40 256.01 257.40 12.8K
14:49 257.20 257.40 256.80 256.80 14.3K
14:50 257.17 257.17 256.31 256.31 19.6K
14:51 256.00 256.57 256.00 256.52 2.0K
14:52 256.70 256.70 255.40 255.40 1.8K
14:53 254.80 254.80 254.80 254.80 0.8K
14:55 255.20 255.20 255.20 255.20 2.6K
15:00 255.47 255.47 255.47 255.47 0.6K
15:01 255.24 256.40 255.24 256.40 10.7K
15:02 256.40 256.40 255.60 255.60 3.8K
15:05 255.40 255.60 255.40 255.60 1.3K
15:06 255.60 255.80 255.60 255.80 3.0K
15:07 256.20 256.20 255.58 255.58 1.1K
15:11 255.80 256.20 255.60 256.20 7.5K
15:12 256.00 256.00 256.00 256.00 5.7K
15:13 256.08 256.08 256.08 256.08 0.4K
15:16 256.28 256.28 256.28 256.28 0.0K
15:17 256.28 256.28 256.28 256.28 5.0K
15:18 256.28 256.28 256.28 256.28 0.0K
15:23 256.30 256.36 256.30 256.36 1.3K
15:26 256.00 256.40 256.00 256.20 7.0K
15:27 256.20 256.20 256.00 256.00 0.6K
15:30 256.00 256.00 256.00 256.00 1.0K
15:31 256.03 256.03 256.03 256.03 0.5K
15:32 256.00 256.20 255.60 255.60 401.4K
15:33 255.60 257.00 255.60 257.00 54.4K
15:34 256.80 256.80 256.80 256.80 0.2K
15:35 256.80 256.80 256.80 256.80 0.3K
15:36 256.80 257.80 256.80 257.80 3.5K
15:37 257.00 257.00 257.00 257.00 700.1K
15:38 258.40 258.40 258.40 258.40 2.1K
15:39 259.13 259.13 259.04 259.04 6.7K
15:40 258.60 258.60 258.60 258.60 1.9K
15:42 259.20 259.80 259.20 259.80 14.1K
15:43 260.00 260.40 260.00 260.00 3.1K
15:44 259.62 260.00 259.62 260.00 5.3K
15:45 260.00 260.00 260.00 260.00 1.4K
15:46 258.80 259.33 258.80 259.33 3.4K
15:47 259.49 259.49 259.49 259.49 1.0K
15:48 259.43 259.43 259.43 259.43 2.0K
15:49 260.00 260.00 260.00 260.00 0.4K
15:50 260.00 260.00 260.00 260.00 0.0K
15:53 259.68 259.68 259.60 259.60 1.0K
15:55 260.00 260.00 260.00 260.00 2.3K
15:56 259.60 259.80 259.60 259.80 13.4K
15:57 259.50 260.60 259.50 260.20 464.9K
16:00 260.40 260.40 259.60 259.60 1.7K
16:03 259.60 259.60 259.60 259.60 0.7K
16:05 259.80 259.80 259.80 259.80 4.4K
16:06 259.20 259.20 258.40 258.40 3.1K
16:07 259.20 259.20 259.20 259.20 0.7K
16:09 259.20 259.20 258.40 258.40 8.6K
16:10 258.80 258.80 258.40 258.40 2.1K
16:11 258.40 258.40 258.40 258.40 0.6K
16:12 258.40 258.40 258.40 258.40 0.0K
16:13 258.40 258.40 258.40 258.40 0.8K
16:14 258.40 258.40 258.40 258.40 0.6K
16:15 258.40 258.40 258.00 258.20 2.7K
16:16 258.20 258.20 258.20 258.20 0.6K
16:17 258.20 258.20 258.20 258.20 2.5K
16:20 258.40 258.80 258.40 258.80 15.2K
16:22 258.40 258.60 258.40 258.60 6.3K
16:23 258.60 258.60 258.60 258.60 3.1K
16:24 259.00 259.00 258.80 259.00 5.3K
16:26 258.80 258.80 258.80 258.80 0.9K
16:28 258.80 258.80 258.80 258.80 0.1K
16:29 259.00 259.00 258.60 258.60 4.5K
16:35 254.80 254.80 254.80 254.80 819.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available