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
08:00 251.40 259.00 251.40 258.00 10.0K
08:01 258.80 260.88 258.80 260.88 15.0K
08:02 259.00 259.00 258.80 258.96 6.4K
08:03 259.80 259.80 259.80 259.80 1.0K
08:04 259.20 259.20 259.19 259.19 1.7K
08:05 258.64 258.64 258.64 258.64 7.3K
08:06 258.64 258.64 258.64 258.64 0.8K
08:07 259.69 259.69 259.40 259.40 25.8K
08:08 260.20 260.80 260.20 260.80 1.3K
08:09 261.20 261.20 260.60 260.60 9.5K
08:10 260.60 260.80 260.60 260.60 1.9K
08:11 260.40 260.40 259.20 259.40 2.9K
08:12 259.40 259.60 258.80 258.80 4.1K
08:14 258.80 258.80 258.80 258.80 0.6K
08:15 259.40 259.40 259.40 259.40 0.0K
08:16 259.08 259.80 259.00 259.80 1.4K
08:17 260.00 260.00 260.00 260.00 1.3K
08:18 259.60 259.80 259.60 259.80 1.7K
08:20 259.00 259.60 259.00 259.60 0.4K
08:21 259.60 259.60 259.60 259.60 0.0K
08:22 259.00 259.00 258.60 258.64 3.1K
08:23 258.80 258.80 258.80 258.80 0.4K
08:26 259.00 259.00 259.00 259.00 0.0K
08:27 258.40 258.40 258.40 258.40 2.5K
08:28 258.20 258.20 258.00 258.00 4.9K
08:30 257.88 258.20 257.88 258.20 0.2K
08:31 257.96 257.96 257.96 257.96 0.4K
08:33 257.76 258.40 257.76 258.40 7.3K
08:34 259.00 259.00 259.00 259.00 6.9K
08:35 259.00 259.18 258.16 258.16 9.6K
08:36 258.20 258.80 258.20 258.80 2.4K
08:37 259.00 259.00 259.00 259.00 3.6K
08:38 259.16 259.40 259.10 259.40 2.6K
08:39 260.40 260.40 260.40 260.40 0.7K
08:40 260.00 260.00 259.80 260.00 2.4K
08:41 259.60 260.04 259.60 260.04 12.4K
08:42 259.80 260.79 259.80 259.80 29.1K
08:43 259.40 259.80 259.40 259.80 0.1K
08:44 259.80 259.80 259.40 259.40 1.4K
08:47 258.80 258.80 258.61 258.61 2.0K
08:48 258.40 258.40 258.40 258.40 0.5K
08:49 258.80 258.80 258.80 258.80 4.7K
08:53 258.40 258.40 258.40 258.40 1.8K
08:56 258.16 258.16 258.16 258.16 1.0K
08:57 258.16 258.16 258.10 258.10 0.8K
08:58 258.40 258.60 258.40 258.60 1.3K
08:59 258.40 258.40 258.00 258.00 2.8K
09:00 257.80 257.80 257.80 257.80 0.4K
09:05 257.20 257.20 257.00 257.00 4.6K
09:07 257.04 257.04 257.04 257.04 0.1K
09:08 257.04 257.04 256.84 257.00 4.0K
09:09 257.00 257.00 257.00 257.00 1.4K
09:11 257.00 257.00 256.80 256.80 1.6K
09:13 256.84 256.84 256.84 256.84 0.2K
09:14 257.00 257.00 257.00 257.00 0.0K
09:16 257.00 257.00 257.00 257.00 0.0K
09:18 256.60 256.60 256.60 256.60 4.0K
09:19 255.80 255.80 255.80 255.80 0.3K
09:21 255.80 256.00 255.80 256.00 1.1K
09:23 255.80 255.80 255.80 255.80 0.5K
09:24 255.60 255.60 255.60 255.60 0.0K
09:26 256.20 256.40 256.20 256.40 3.0K
09:27 257.20 257.20 257.20 257.20 0.4K
09:28 256.80 256.80 256.80 256.80 0.2K
09:29 256.20 256.50 256.20 256.50 0.9K
09:30 256.80 256.80 256.80 256.80 0.1K
09:35 257.00 257.00 257.00 257.00 0.9K
09:38 257.00 257.00 257.00 257.00 1.5K
09:41 257.00 257.00 256.80 256.80 1.3K
09:42 256.84 256.84 256.84 256.84 0.6K
09:43 257.00 257.00 257.00 257.00 1.7K
09:46 257.00 257.00 257.00 257.00 0.9K
09:48 257.20 257.20 257.20 257.20 0.8K
09:49 257.20 257.20 257.20 257.20 1.1K
09:52 257.20 257.20 257.20 257.20 0.5K
09:54 257.10 257.10 257.10 257.10 1.0K
10:02 256.80 256.80 256.80 256.80 5.0K
10:04 256.20 256.40 256.20 256.40 20.9K
10:05 256.60 256.60 256.60 256.60 1.9K
10:07 256.20 256.20 256.20 256.20 0.0K
10:08 256.60 256.80 256.60 256.80 6.7K
10:11 257.00 257.40 256.80 257.40 3.4K
10:12 257.20 258.40 257.20 258.40 0.6K
10:13 258.20 258.20 258.20 258.20 1.6K
10:14 258.40 258.40 258.40 258.40 2.3K
10:15 258.00 258.20 258.00 258.20 4.8K
10:19 258.40 258.40 258.40 258.40 0.4K
10:23 258.40 258.60 258.40 258.60 3.8K
10:24 258.60 258.60 256.80 256.80 86.5K
10:28 258.40 258.60 258.40 258.60 1.1K
10:30 258.64 258.64 258.64 258.64 5.8K
10:31 258.72 258.72 258.72 258.72 0.5K
10:32 258.80 258.80 258.80 258.80 1.9K
10:37 259.00 259.20 259.00 259.20 1.3K
10:39 259.20 259.20 259.20 259.20 0.0K
10:40 259.20 259.20 259.20 259.20 0.6K
10:43 259.00 259.00 259.00 259.00 0.3K
10:44 259.00 259.00 259.00 259.00 0.6K
10:51 258.80 258.80 258.80 258.80 0.1K
10:52 258.90 258.90 258.90 258.90 3.1K
10:54 258.80 258.80 258.80 258.80 12.0K
10:57 258.80 259.00 258.80 259.00 5.2K
10:58 259.16 259.16 259.00 259.00 7.3K
11:02 258.80 258.80 258.80 258.80 1.3K
11:12 258.80 258.80 258.70 258.70 0.7K
11:21 258.40 258.40 258.40 258.40 2.0K
11:24 258.50 258.50 258.50 258.50 0.5K
11:25 258.80 259.00 258.80 259.00 2.4K
11:32 259.20 259.20 259.20 259.20 5.1K
11:33 259.60 259.60 259.60 259.60 1.9K
11:39 259.60 259.60 259.60 259.60 1.2K
11:40 259.40 259.60 259.40 259.60 2.0K
11:42 259.40 259.40 259.40 259.40 0.0K
11:43 259.80 259.80 259.80 259.80 0.0K
11:44 259.40 259.40 259.40 259.40 0.8K
11:45 259.20 259.30 259.20 259.30 0.2K
11:55 259.40 259.40 259.40 259.40 0.6K
11:56 259.40 259.40 259.40 259.40 3.8K
12:00 259.00 259.00 259.00 259.00 3.9K
12:02 259.00 259.00 259.00 259.00 2.5K
12:04 259.00 259.00 259.00 259.00 0.9K
12:08 258.81 258.81 258.81 258.81 0.2K
12:13 258.60 258.60 258.60 258.60 2.8K
12:14 258.60 258.60 258.60 258.60 0.0K
12:20 258.80 258.80 258.80 258.80 0.0K
12:24 258.80 259.40 258.80 259.40 6.7K
12:25 259.20 259.20 259.20 259.20 3.8K
12:31 259.20 259.20 259.20 259.20 0.1K
12:35 259.00 259.00 258.60 258.60 2.0K
12:37 258.84 258.84 258.84 258.84 1.7K
12:39 259.00 259.20 259.00 259.20 5.2K
12:41 259.10 259.10 259.10 259.10 1.5K
12:43 258.90 258.90 258.90 258.90 0.5K
12:44 258.92 258.92 258.92 258.92 2.0K
12:49 259.00 259.00 259.00 259.00 0.2K
12:50 258.80 258.80 258.80 258.80 2.5K
12:53 258.20 258.20 258.20 258.20 0.9K
12:55 258.00 258.00 258.00 258.00 0.1K
12:56 258.40 258.40 258.40 258.40 1.2K
13:09 258.60 258.60 258.60 258.60 0.2K
13:13 258.60 258.60 258.40 258.40 2.1K
13:14 258.40 258.40 258.40 258.40 0.8K
13:16 258.60 258.60 258.60 258.60 1.3K
13:19 258.67 259.00 258.67 259.00 5.1K
13:22 259.20 259.20 259.00 259.00 0.3K
13:24 258.80 258.80 258.80 258.80 0.0K
13:25 259.20 259.20 259.20 259.20 3.9K
13:27 259.20 259.20 259.00 259.00 0.7K
13:29 259.04 259.20 259.04 259.20 1.7K
13:30 259.20 259.20 259.20 259.20 0.1K
13:34 259.20 259.20 259.00 259.20 4.8K
13:35 259.20 259.20 259.20 259.20 0.2K
13:36 259.40 259.80 259.40 259.64 0.9K
13:37 259.40 259.40 259.20 259.20 1.3K
13:38 258.80 258.99 258.80 258.99 4.5K
13:39 258.80 258.80 258.80 258.80 1.4K
13:40 258.60 258.60 258.60 258.60 0.1K
13:45 258.60 258.60 258.40 258.40 2.2K
13:47 258.20 258.20 258.20 258.20 0.5K
13:50 258.20 258.20 258.20 258.20 1.6K
13:51 258.40 258.40 258.40 258.40 1.1K
13:53 258.20 258.20 258.20 258.20 0.6K
13:54 258.40 258.40 258.40 258.40 0.3K
13:56 258.40 258.40 258.40 258.40 1.0K
13:58 258.40 258.40 258.32 258.32 1.2K
14:01 258.40 258.60 258.40 258.60 0.6K
14:03 258.52 258.52 258.52 258.52 1.8K
14:05 258.40 258.40 258.40 258.40 3.1K
14:10 258.40 258.40 258.40 258.40 1.9K
14:13 258.20 258.32 258.20 258.32 8.2K
14:14 258.36 258.40 258.36 258.40 9.7K
14:15 258.00 258.00 258.00 258.00 0.9K
14:16 257.80 257.80 257.80 257.80 0.0K
14:17 257.76 257.80 257.76 257.80 0.3K
14:18 257.80 258.00 257.80 258.00 7.4K
14:30 257.40 257.60 257.40 257.60 3.6K
14:31 257.80 257.80 256.80 257.40 10.8K
14:32 257.80 257.80 257.80 257.80 2.9K
14:34 257.60 257.60 257.60 257.60 3.8K
14:35 257.60 258.00 257.40 258.00 7.0K
14:36 257.60 257.60 257.60 257.60 1.1K
14:37 257.40 257.40 257.20 257.20 0.5K
14:39 257.40 257.40 257.40 257.40 1.3K
14:44 257.48 257.48 257.48 257.48 8.0K
14:45 257.20 257.20 257.00 257.00 7.3K
14:46 257.20 257.20 257.20 257.20 0.8K
14:47 256.80 256.80 256.40 256.60 11.1K
14:48 256.84 256.84 256.60 256.60 1.3K
14:51 256.80 256.80 256.80 256.80 1.1K
14:55 256.40 256.60 256.20 256.20 5.8K
14:57 256.00 256.00 256.00 256.00 2.3K
14:58 256.20 256.20 256.20 256.20 0.0K
14:59 256.00 256.00 256.00 256.00 0.8K
15:00 255.80 256.00 255.80 256.00 7.4K
15:01 256.00 256.40 256.00 256.40 34.5K
15:02 256.00 256.40 256.00 256.40 2.5K
15:03 256.00 256.00 256.00 256.00 6.9K
15:05 256.00 256.00 256.00 256.00 0.2K
15:10 256.00 256.20 256.00 256.20 1.8K
15:11 256.20 256.20 256.20 256.20 5.2K
15:12 256.20 256.40 256.20 256.40 2.1K
15:13 256.40 256.40 256.40 256.40 1.3K
15:15 256.60 257.20 256.60 257.20 2.7K
15:17 257.00 257.60 257.00 257.60 9.2K
15:19 257.80 258.00 257.80 257.80 4.7K
15:21 257.40 257.40 257.20 257.20 4.6K
15:22 257.00 257.20 257.00 257.20 2.3K
15:23 257.20 257.20 257.20 257.20 0.2K
15:24 257.40 257.40 257.40 257.40 1.1K
15:26 257.20 257.20 256.20 256.40 4.3K
15:27 256.40 256.40 256.40 256.40 1.2K
15:28 256.20 256.20 256.20 256.20 1.0K
15:29 256.20 256.20 256.20 256.20 1.1K
15:30 256.00 256.00 256.00 256.00 3.1K
15:31 255.60 255.60 255.60 255.60 0.0K
15:32 255.60 256.00 255.60 256.00 3.9K
15:33 256.04 256.20 256.04 256.20 0.8K
15:34 256.20 256.20 256.00 256.00 0.6K
15:36 256.20 256.20 256.20 256.20 0.8K
15:37 256.20 256.20 256.00 256.00 2.5K
15:39 256.20 256.20 256.20 256.20 0.3K
15:40 256.09 256.40 256.09 256.40 19.9K
15:41 256.80 256.80 256.80 256.80 3.2K
15:42 256.80 256.80 256.80 256.80 1.2K
15:44 256.60 256.60 256.60 256.60 0.4K
15:45 256.60 256.60 256.00 256.00 6.3K
15:46 255.60 255.60 255.60 255.60 0.7K
15:47 256.20 256.20 256.20 256.20 4.5K
15:50 256.40 256.60 256.40 256.60 2.7K
15:51 257.00 257.20 257.00 257.20 2.9K
15:52 257.40 257.40 257.40 257.40 0.4K
15:53 257.60 257.60 257.60 257.60 0.3K
15:54 257.60 257.60 257.60 257.60 0.8K
15:56 257.80 257.80 257.60 257.60 1.1K
15:57 257.80 257.80 257.80 257.80 1.4K
15:58 258.00 258.00 258.00 258.00 0.3K
15:59 258.00 258.00 257.80 257.80 0.7K
16:00 257.80 257.80 257.80 257.80 3.2K
16:01 257.60 257.80 257.60 257.80 1.4K
16:02 257.20 257.20 257.20 257.20 2.5K
16:06 257.00 257.00 257.00 257.00 0.4K
16:07 257.20 257.20 257.20 257.20 0.3K
16:08 257.20 257.20 257.20 257.20 6.8K
16:09 257.00 257.00 257.00 257.00 1.9K
16:12 256.80 256.80 256.80 256.80 5.6K
16:13 256.60 256.60 256.60 256.60 0.5K
16:14 256.80 257.00 256.80 257.00 9.0K
16:16 256.80 256.80 256.80 256.80 0.2K
16:17 256.80 256.80 256.60 256.60 3.8K
16:19 256.80 256.80 256.80 256.80 3.2K
16:20 256.40 256.40 256.40 256.40 0.0K
16:21 256.80 256.80 256.80 256.80 0.5K
16:22 256.40 256.40 256.40 256.40 4.5K
16:23 256.00 256.00 255.80 256.00 0.6K
16:24 256.20 256.20 256.20 256.20 7.1K
16:25 256.13 256.13 256.13 256.13 1.1K
16:27 256.00 256.20 256.00 256.20 2.9K
16:28 256.20 256.40 256.20 256.20 1.5K
16:29 256.20 256.60 255.60 256.60 7.1K
16:35 255.60 255.60 255.60 255.60 323.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available