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
08:00 265.40 265.40 259.85 259.85 5.9K
08:01 259.85 259.85 253.20 253.40 13.5K
08:02 255.80 255.80 255.80 255.80 0.1K
08:03 257.00 258.20 257.00 258.20 4.8K
08:04 260.00 261.60 260.00 261.20 5.8K
08:05 261.60 261.94 261.60 261.94 1.6K
08:06 261.80 261.80 260.80 260.80 6.4K
08:07 258.56 258.56 258.56 258.56 0.6K
08:12 259.60 259.60 259.60 259.60 5.7K
08:13 259.60 259.60 259.60 259.60 2.3K
08:14 260.00 260.00 260.00 260.00 1.2K
08:15 260.60 261.40 260.60 261.40 3.0K
08:16 261.40 261.60 261.20 261.60 0.4K
08:17 261.40 262.35 261.40 262.35 4.4K
08:18 263.00 263.00 262.00 262.00 13.5K
08:19 261.00 261.00 261.00 261.00 1.2K
08:20 261.60 261.60 261.60 261.60 5.2K
08:21 261.54 262.20 261.54 262.20 0.2K
08:22 262.20 262.20 261.20 261.20 2.8K
08:23 261.00 261.00 261.00 261.00 2.0K
08:25 261.40 261.40 260.40 261.00 10.7K
08:26 261.20 261.20 260.80 260.80 2.9K
08:27 260.75 261.00 260.75 261.00 10.5K
08:34 260.81 261.55 260.81 261.55 5.3K
08:37 262.60 263.18 262.60 263.18 4.4K
08:38 263.40 265.60 263.40 264.98 1.6K
08:39 264.40 265.60 264.40 265.60 0.9K
08:40 265.27 265.27 264.60 264.60 4.1K
08:41 264.40 264.40 264.40 264.40 3.4K
08:42 265.20 265.20 264.20 264.20 4.0K
08:45 263.76 263.95 263.76 263.95 6.0K
08:46 263.40 263.40 263.40 263.40 0.0K
08:48 263.90 263.90 262.80 262.80 4.8K
08:49 263.60 264.00 263.40 264.00 17.5K
08:50 263.40 264.00 263.40 264.00 0.8K
08:51 263.70 263.73 263.70 263.73 2.4K
08:52 263.70 263.70 263.20 263.20 3.9K
08:53 262.80 262.80 262.60 262.60 2.7K
08:54 262.70 262.70 262.70 262.70 2.4K
08:57 262.74 262.74 261.60 261.60 9.2K
09:03 262.20 262.20 262.20 262.20 6.9K
09:04 261.88 261.88 261.88 261.88 0.0K
09:05 262.20 262.20 262.20 262.20 0.7K
09:08 261.80 262.20 261.80 262.00 1.4K
09:09 261.75 261.75 261.75 261.75 9.8K
09:10 262.20 262.20 262.20 262.20 0.0K
09:16 262.00 262.00 262.00 262.00 0.0K
09:17 262.20 262.20 262.20 262.20 1.6K
09:18 261.80 262.20 261.80 262.20 30.8K
09:22 261.60 261.60 261.20 261.40 2.5K
09:24 261.30 261.40 261.00 261.30 155.2K
09:25 261.60 261.60 261.60 261.60 1.3K
09:26 261.60 261.60 261.60 261.60 0.0K
09:27 261.56 261.56 261.56 261.56 0.5K
09:28 261.80 262.60 261.80 262.60 8.1K
09:29 262.79 262.80 262.79 262.80 0.3K
09:30 263.00 263.00 263.00 263.00 0.8K
09:31 263.60 263.88 263.60 263.88 3.6K
09:32 263.70 263.70 263.70 263.70 0.5K
09:35 264.20 264.40 264.20 264.40 2.1K
09:36 264.80 264.80 264.80 264.80 0.0K
09:37 264.21 264.21 264.21 264.21 0.0K
09:39 264.60 264.60 264.60 264.60 0.1K
09:40 264.24 265.00 264.24 264.80 15.3K
09:41 264.53 264.60 264.53 264.60 7.8K
09:42 264.80 265.20 264.80 265.20 10.6K
09:44 265.60 265.60 265.20 265.20 2.2K
09:45 265.40 265.40 265.40 265.40 1.8K
09:49 265.60 266.20 265.60 265.60 15.9K
09:50 265.93 265.93 265.93 265.93 0.1K
09:53 265.25 265.25 265.25 265.25 3.8K
09:54 266.00 266.00 266.00 266.00 0.0K
09:55 265.80 265.80 265.80 265.80 1.0K
09:58 265.00 265.08 265.00 265.08 1.8K
10:00 265.00 265.00 265.00 265.00 0.9K
10:03 264.90 264.90 264.90 264.90 0.5K
10:05 264.60 264.60 263.20 264.00 20.9K
10:08 263.40 263.60 263.40 263.60 1.1K
10:09 263.40 263.40 263.40 263.40 0.3K
10:11 263.20 263.20 263.20 263.20 1.9K
10:15 263.16 263.16 263.16 263.16 0.9K
10:16 262.80 263.60 262.80 263.20 6.6K
10:20 262.80 262.80 262.80 262.80 0.1K
10:22 263.00 263.60 263.00 263.60 17.3K
10:23 263.00 263.00 263.00 263.00 0.9K
10:24 263.40 263.40 263.40 263.40 1.9K
10:25 264.40 264.60 264.00 264.00 5.6K
10:26 264.20 264.20 264.20 264.20 0.0K
10:29 263.90 263.90 263.90 263.90 0.4K
10:31 264.20 264.20 263.60 263.60 1.2K
10:41 263.40 264.40 263.40 264.40 9.4K
10:45 264.80 264.80 264.80 264.80 15.7K
10:46 265.00 265.00 265.00 265.00 0.4K
10:47 264.80 266.20 264.60 266.20 18.3K
10:49 265.80 265.80 265.80 265.80 3.8K
10:51 265.90 265.90 265.90 265.90 0.4K
10:52 265.60 265.60 265.60 265.60 0.4K
10:53 265.60 265.60 265.56 265.56 0.3K
10:55 265.20 265.20 265.20 265.20 0.2K
10:56 265.20 265.60 265.00 265.60 3.2K
11:00 265.80 265.80 265.80 265.80 0.5K
11:04 265.60 265.60 265.60 265.60 0.0K
11:07 265.60 265.60 265.60 265.60 8.6K
11:08 265.80 265.80 265.40 265.60 0.1K
11:10 265.40 265.40 265.40 265.40 0.0K
11:11 265.40 265.40 265.40 265.40 0.0K
11:12 265.00 265.00 265.00 265.00 0.5K
11:13 265.24 265.24 265.24 265.24 0.8K
11:18 266.60 266.60 266.60 266.60 7.6K
11:19 266.40 268.00 266.40 267.80 19.0K
11:20 267.20 267.20 267.20 267.20 1.0K
11:21 267.00 267.00 266.80 266.80 3.5K
11:22 267.00 267.00 267.00 267.00 0.3K
11:24 267.20 267.40 267.20 267.40 0.9K
11:25 267.80 268.00 267.80 268.00 1.4K
11:26 268.00 268.00 268.00 268.00 4.2K
11:28 267.56 267.56 267.56 267.56 1.0K
11:30 267.20 267.40 267.20 267.31 2.4K
11:31 267.56 267.56 267.20 267.20 4.3K
11:32 267.20 267.60 267.20 267.60 0.4K
11:34 267.65 267.65 267.65 267.65 5.6K
11:36 267.20 267.40 267.20 267.40 4.6K
11:37 267.60 267.60 267.60 267.60 0.0K
11:39 267.20 267.20 267.20 267.20 0.3K
11:40 267.20 267.20 267.20 267.20 0.2K
11:41 267.60 267.80 267.38 267.38 4.2K
11:43 267.60 267.60 267.60 267.60 0.2K
11:44 267.42 267.42 267.42 267.42 5.1K
11:46 268.00 268.00 268.00 268.00 3.4K
11:47 268.00 268.00 268.00 268.00 5.8K
11:48 268.00 268.00 268.00 268.00 1.0K
11:49 268.02 268.20 268.00 268.01 16.6K
11:52 268.40 269.00 268.40 269.00 3.0K
11:56 268.50 268.50 268.40 268.40 5.8K
11:57 268.20 268.60 268.20 268.60 0.3K
11:59 268.60 268.60 268.60 268.60 0.1K
12:00 268.60 268.60 268.60 268.60 0.5K
12:01 268.60 268.60 268.60 268.60 0.2K
12:02 268.20 268.20 268.20 268.20 0.5K
12:04 267.80 267.94 267.80 267.94 1.4K
12:08 268.00 268.00 268.00 268.00 0.0K
12:14 268.20 268.20 268.20 268.20 0.0K
12:16 268.18 268.18 268.18 268.18 0.0K
12:17 267.92 267.92 267.92 267.92 1.6K
12:20 268.20 268.20 268.20 268.20 1.0K
12:21 268.20 268.20 268.20 268.20 0.7K
12:25 268.12 268.20 268.12 268.20 1.0K
12:27 268.00 268.00 267.90 267.90 24.3K
12:28 268.00 268.00 268.00 268.00 30.3K
12:30 268.20 268.20 268.20 268.20 2.3K
12:31 268.40 268.80 268.40 268.80 3.7K
12:32 268.60 268.60 268.60 268.60 7.6K
12:34 268.02 268.06 268.02 268.06 8.4K
12:40 268.40 268.60 268.40 268.60 2.5K
12:41 268.60 268.60 268.60 268.60 0.0K
12:42 268.60 268.60 268.60 268.60 0.2K
12:44 268.60 268.60 268.60 268.60 0.9K
12:47 268.60 268.60 268.60 268.60 0.0K
12:49 268.20 268.20 268.20 268.20 6.4K
12:50 268.00 268.00 267.80 267.80 2.8K
12:51 268.05 268.05 268.05 268.05 1.5K
12:57 267.80 268.40 267.80 268.40 6.5K
12:58 267.80 267.80 267.80 267.80 0.4K
13:05 268.00 268.40 268.00 268.16 2.2K
13:06 268.00 268.00 268.00 268.00 3.3K
13:07 268.00 268.00 268.00 268.00 1.0K
13:11 268.40 268.40 268.40 268.40 0.5K
13:13 268.80 268.80 268.80 268.80 2.2K
13:19 269.00 269.00 269.00 269.00 0.2K
13:20 269.00 269.00 268.60 268.60 5.2K
13:30 268.20 268.20 268.20 268.20 0.1K
13:31 268.44 268.44 268.00 268.00 13.6K
13:33 268.20 268.20 268.20 268.20 0.1K
13:36 268.58 268.58 268.20 268.20 1.2K
13:37 268.20 268.20 268.20 268.20 2.0K
13:38 268.20 268.20 268.20 268.20 1.0K
13:40 268.40 268.40 268.40 268.40 0.0K
13:42 268.20 268.44 268.20 268.40 3.9K
13:45 268.44 268.44 268.44 268.44 0.4K
13:47 268.20 268.20 268.20 268.20 5.6K
13:48 268.20 268.20 268.20 268.20 0.0K
13:50 268.20 268.40 268.20 268.40 0.0K
13:51 268.40 268.40 268.40 268.40 0.0K
13:54 268.16 268.16 268.16 268.16 0.4K
13:57 268.40 268.40 268.40 268.40 2.0K
13:58 268.40 268.40 268.40 268.40 0.0K
14:03 268.40 268.40 267.60 267.60 8.5K
14:04 267.40 267.60 267.40 267.60 6.5K
14:07 267.40 267.80 267.40 267.80 0.1K
14:08 267.60 267.60 267.60 267.60 0.4K
14:09 267.40 267.60 267.20 267.44 5.0K
14:11 267.20 267.40 267.00 267.40 4.3K
14:12 267.20 267.20 267.20 267.20 2.9K
14:13 266.80 267.00 266.80 267.00 4.6K
14:14 267.00 267.00 266.30 266.30 41.3K
14:17 266.00 266.00 264.60 264.60 12.5K
14:18 264.80 265.00 264.80 265.00 4.0K
14:19 264.80 265.20 264.60 265.20 2.2K
14:20 265.00 265.00 264.60 264.60 0.4K
14:21 265.20 265.20 265.20 265.20 0.0K
14:25 265.00 265.20 265.00 265.20 5.4K
14:26 265.00 265.20 265.00 265.00 4.6K
14:27 265.20 265.20 265.20 265.20 0.5K
14:28 265.20 265.20 265.20 265.20 0.1K
14:29 265.20 265.20 265.20 265.20 0.0K
14:30 265.20 265.20 265.20 265.20 0.5K
14:32 266.00 266.00 266.00 266.00 3.4K
14:33 266.20 266.40 266.20 266.40 0.9K
14:34 266.80 266.80 266.80 266.80 0.0K
14:35 266.60 266.60 266.60 266.60 0.1K
14:37 266.20 266.20 265.80 265.80 5.8K
14:41 264.80 264.80 264.80 264.80 20.4K
14:42 264.80 264.80 264.80 264.80 1.8K
14:43 265.00 265.20 265.00 265.20 2.0K
14:44 265.40 265.40 265.40 265.40 0.3K
14:47 265.00 265.00 265.00 265.00 4.2K
14:50 265.20 265.20 265.20 265.20 0.9K
14:52 264.80 264.80 264.80 264.80 3.0K
14:55 264.40 264.40 264.40 264.40 0.0K
14:57 264.76 264.76 264.60 264.70 1.2K
14:58 264.60 264.80 264.60 264.80 6.2K
15:00 264.80 264.80 264.80 264.80 0.3K
15:01 265.00 265.00 264.80 265.00 20.4K
15:02 264.80 264.80 264.80 264.80 0.0K
15:03 264.80 264.80 264.80 264.80 2.9K
15:04 264.80 264.80 264.80 264.80 1.9K
15:05 265.00 265.00 265.00 265.00 0.9K
15:06 265.00 265.20 265.00 265.20 0.9K
15:07 265.00 265.00 265.00 265.00 0.9K
15:08 264.80 264.80 264.80 264.80 0.5K
15:10 265.00 265.00 265.00 265.00 0.2K
15:11 264.80 264.80 264.80 264.80 2.9K
15:12 264.60 264.60 264.20 264.20 22.7K
15:13 264.40 264.40 264.40 264.40 1.9K
15:14 264.44 264.44 264.40 264.40 0.0K
15:15 263.80 263.80 263.40 263.70 3.9K
15:16 263.40 263.40 263.40 263.40 0.6K
15:18 263.40 263.40 263.40 263.40 0.5K
15:20 263.00 263.00 263.00 263.00 6.4K
15:21 263.20 263.20 263.00 263.00 5.0K
15:22 263.20 263.20 263.20 263.20 3.6K
15:23 263.60 263.72 263.60 263.72 1.3K
15:24 263.80 263.80 263.80 263.80 0.0K
15:30 264.04 264.80 264.04 264.40 8.9K
15:31 264.60 264.60 264.60 264.60 1.4K
15:32 264.40 264.40 264.40 264.40 9.8K
15:33 264.40 264.40 264.40 264.40 1.9K
15:34 264.60 264.60 264.60 264.60 0.7K
15:35 264.80 264.80 264.80 264.80 0.0K
15:38 264.84 264.84 264.20 264.20 6.9K
15:40 264.40 264.40 264.00 264.00 1.9K
15:41 264.20 264.20 264.20 264.20 0.3K
15:43 264.20 264.20 264.20 264.20 0.1K
15:44 264.20 264.20 264.20 264.20 0.4K
15:46 264.40 264.40 264.40 264.40 0.8K
15:48 264.40 264.40 264.40 264.40 0.5K
15:50 264.40 264.40 264.40 264.40 0.5K
15:51 264.40 264.40 264.40 264.40 0.3K
15:52 264.34 264.40 264.34 264.40 4.1K
15:53 264.40 264.60 264.40 264.40 1.3K
15:54 264.40 264.40 264.40 264.40 0.7K
15:56 264.40 264.60 264.40 264.60 2.2K
15:57 264.40 264.40 264.40 264.40 0.0K
15:58 264.40 264.40 264.40 264.40 0.8K
15:59 264.44 264.44 264.44 264.44 0.4K
16:00 264.60 264.60 264.44 264.44 0.3K
16:01 264.40 264.40 264.40 264.40 2.7K
16:02 264.40 264.40 264.20 264.40 3.7K
16:03 264.40 264.40 264.40 264.40 0.2K
16:05 264.60 264.60 264.60 264.60 0.6K
16:06 264.64 264.64 264.64 264.64 0.8K
16:09 264.60 264.80 264.40 264.40 11.5K
16:10 264.44 264.44 264.44 264.44 0.5K
16:11 264.44 264.44 264.44 264.44 4.0K
16:12 264.00 264.00 264.00 264.00 0.1K
16:13 264.30 264.30 264.30 264.30 1.9K
16:14 264.40 264.40 264.00 264.00 9.0K
16:15 264.00 264.20 264.00 264.20 4.6K
16:16 264.40 264.60 264.40 264.60 3.4K
16:18 264.80 264.80 264.80 264.80 0.8K
16:20 264.60 264.60 264.40 264.44 3.5K
16:25 264.60 264.60 264.60 264.60 0.3K
16:27 264.60 264.60 264.40 264.60 3.3K
16:28 264.40 264.80 264.40 264.80 6.0K
16:29 264.80 264.80 264.40 264.80 2.8K
16:35 264.80 264.80 264.80 264.80 820.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available