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
08:00 257.00 268.20 257.00 268.20 1.9K
08:01 262.40 264.40 262.40 264.40 2.4K
08:03 264.39 264.39 264.39 264.39 0.5K
08:04 264.39 264.60 264.39 264.60 0.1K
08:05 265.18 265.18 265.18 265.18 0.6K
08:06 264.40 264.64 264.40 264.64 8.0K
08:07 264.00 264.00 264.00 264.00 0.9K
08:08 264.00 264.20 264.00 264.20 82.3K
08:09 264.40 264.40 264.20 264.20 1.2K
08:12 264.00 264.00 264.00 264.00 3.3K
08:13 264.00 264.00 263.40 263.80 16.4K
08:14 263.79 263.79 263.79 263.79 0.5K
08:17 263.31 263.31 263.31 263.31 0.0K
08:18 263.80 264.20 263.80 264.20 5.4K
08:19 264.40 265.39 264.40 265.39 11.6K
08:21 264.40 264.40 264.00 264.00 18.3K
08:26 264.20 264.20 264.20 264.20 3.3K
08:27 264.20 264.20 264.20 264.20 0.4K
08:28 264.60 264.60 264.60 264.60 0.0K
08:30 264.40 264.80 264.40 264.80 3.1K
08:31 264.60 264.60 264.40 264.40 1.6K
08:32 264.60 264.60 264.60 264.60 0.0K
08:34 264.59 264.59 264.59 264.59 0.0K
08:36 264.40 264.40 264.40 264.40 0.6K
08:44 264.03 264.20 264.03 264.20 3.9K
08:45 264.40 264.40 264.00 264.00 4.4K
08:47 263.72 263.72 263.48 263.48 1.4K
08:58 263.61 263.70 263.61 263.70 1.5K
08:59 263.70 263.70 263.30 263.30 5.9K
09:03 263.40 263.40 263.00 263.00 1.8K
09:04 262.80 262.80 262.80 262.80 0.5K
09:08 262.90 262.90 262.90 262.90 0.9K
09:11 262.70 262.70 262.70 262.70 0.8K
09:12 262.79 262.79 262.79 262.79 0.9K
09:14 263.00 263.00 262.60 263.00 5.6K
09:15 262.80 262.80 262.80 262.80 0.0K
09:16 262.80 262.80 262.20 262.20 0.1K
09:18 262.00 262.10 262.00 262.10 2.4K
09:22 262.00 262.00 262.00 262.00 0.0K
09:23 261.70 261.70 261.70 261.70 0.9K
09:25 261.40 261.60 261.40 261.40 4.0K
09:26 261.60 261.60 261.60 261.60 0.2K
09:27 261.60 261.60 261.60 261.60 0.2K
09:28 261.60 261.60 261.60 261.60 0.1K
09:30 262.20 262.20 262.20 262.20 1.4K
09:31 263.00 263.00 263.00 263.00 0.7K
09:32 262.80 262.80 262.80 262.80 2.3K
09:34 262.60 262.60 262.60 262.60 0.2K
09:35 263.00 263.00 263.00 263.00 0.2K
09:37 264.00 264.00 264.00 264.00 0.3K
09:38 264.25 264.60 264.25 264.60 0.8K
09:44 264.80 264.80 264.80 264.80 0.0K
09:48 264.64 264.80 264.64 264.80 3.8K
09:52 264.60 264.60 264.51 264.51 3.7K
09:55 264.40 264.40 264.40 264.40 0.0K
09:56 265.00 265.20 265.00 265.20 1.7K
09:57 266.20 266.20 266.20 266.20 4.2K
09:58 265.79 265.79 265.79 265.79 1.0K
10:03 265.54 265.54 265.54 265.54 2.2K
10:04 265.80 265.80 265.80 265.80 0.0K
10:05 265.40 265.40 265.40 265.40 0.0K
10:06 265.80 265.80 265.80 265.80 0.9K
10:07 265.80 265.80 265.80 265.80 0.2K
10:09 266.00 266.00 266.00 266.00 0.0K
10:12 265.47 265.47 265.47 265.47 2.8K
10:13 265.40 265.40 265.40 265.40 1.7K
10:15 265.40 265.40 265.40 265.40 0.2K
10:16 265.40 265.40 265.40 265.40 0.3K
10:19 265.60 265.60 265.60 265.60 0.0K
10:23 265.40 265.40 265.40 265.40 0.0K
10:24 265.80 266.20 265.80 266.20 6.0K
10:25 266.00 266.00 265.80 265.80 6.0K
10:28 265.80 266.00 265.80 266.00 1.1K
10:34 266.00 266.00 266.00 266.00 0.9K
10:36 265.80 265.80 265.80 265.80 0.3K
10:37 265.78 265.78 265.78 265.78 0.6K
10:41 265.58 265.58 265.58 265.58 0.4K
10:43 265.80 265.80 265.80 265.80 0.1K
10:49 266.08 266.60 265.90 265.90 5.1K
10:50 266.00 266.00 266.00 266.00 1.1K
10:52 266.00 266.00 266.00 266.00 0.8K
10:53 266.02 266.02 266.02 266.02 0.4K
10:55 266.00 266.00 266.00 266.00 1.0K
10:58 266.20 267.40 266.20 267.40 3.0K
10:59 267.10 267.13 267.10 267.13 2.5K
11:02 267.05 267.05 267.05 267.05 0.0K
11:05 267.20 267.20 267.20 267.20 0.3K
11:11 267.20 267.20 267.20 267.20 1.3K
11:16 267.21 267.21 267.21 267.21 0.2K
11:18 267.23 267.23 267.23 267.23 0.8K
11:20 267.14 267.14 267.14 267.14 3.7K
11:23 267.20 267.24 267.20 267.24 0.9K
11:25 267.21 267.21 267.21 267.21 0.8K
11:27 267.23 267.23 267.23 267.23 0.9K
11:29 267.26 267.26 267.26 267.26 0.2K
11:31 267.20 267.40 267.20 267.40 5.4K
11:32 267.20 267.20 267.20 267.20 0.7K
11:33 267.20 267.20 266.94 266.94 1.1K
11:40 267.20 267.20 267.20 267.20 0.3K
11:41 266.80 266.80 266.30 266.30 2.4K
11:42 266.00 266.20 266.00 266.20 4.7K
11:48 266.00 266.00 266.00 266.00 0.3K
11:50 265.92 265.92 265.92 265.92 3.7K
11:52 265.86 265.86 265.86 265.86 0.5K
11:54 266.00 266.20 266.00 266.20 0.9K
12:07 266.20 266.20 266.20 266.20 0.4K
12:12 266.40 266.40 266.40 266.40 0.3K
12:13 266.20 266.20 266.00 266.20 3.6K
12:15 266.20 266.20 266.20 266.20 1.0K
12:16 266.20 266.20 266.00 266.00 0.4K
12:17 266.20 266.20 266.20 266.20 0.2K
12:18 266.40 266.40 266.40 266.40 0.8K
12:19 266.60 267.00 266.60 267.00 16.7K
12:21 267.00 267.00 267.00 267.00 0.0K
12:30 266.80 266.80 266.80 266.80 0.9K
12:32 267.00 267.00 267.00 267.00 0.0K
12:33 266.80 267.20 266.80 267.20 14.0K
12:35 267.13 267.20 267.13 267.20 0.9K
12:39 267.41 267.41 267.41 267.41 0.7K
12:40 267.40 267.40 267.40 267.40 0.4K
12:41 267.40 267.40 267.40 267.40 0.8K
12:42 267.60 267.60 267.60 267.60 0.0K
12:43 267.41 267.41 267.41 267.41 3.9K
12:45 267.20 267.20 267.20 267.20 3.9K
12:51 267.20 267.20 267.20 267.20 2.1K
12:53 267.20 267.20 267.20 267.20 0.0K
12:54 267.20 267.20 267.20 267.20 0.3K
12:55 267.40 267.40 267.40 267.40 0.0K
12:56 267.00 267.00 267.00 267.00 1.3K
13:05 266.40 266.40 266.40 266.40 2.6K
13:08 266.46 266.46 266.46 266.46 2.2K
13:09 266.40 266.40 266.40 266.40 0.2K
13:11 266.00 266.20 266.00 266.20 0.9K
13:12 266.19 266.40 266.00 266.00 1.3K
13:13 266.00 266.20 266.00 266.20 2.2K
13:14 266.00 266.00 266.00 266.00 0.3K
13:15 265.86 265.86 265.86 265.86 1.7K
13:16 266.00 266.40 266.00 266.40 27.1K
13:19 266.53 266.53 266.53 266.53 2.0K
13:21 266.60 266.60 266.60 266.60 1.9K
13:23 266.40 266.40 266.40 266.40 0.9K
13:27 266.32 266.32 266.32 266.32 0.0K
13:29 266.40 266.40 266.40 266.40 0.2K
13:30 266.00 266.00 266.00 266.00 3.4K
13:31 266.00 266.00 266.00 266.00 0.3K
13:32 266.00 266.00 266.00 266.00 0.0K
13:33 266.00 266.20 266.00 266.20 5.4K
13:35 266.10 266.10 266.10 266.10 0.2K
13:36 266.00 266.00 266.00 266.00 1.2K
13:37 266.20 266.20 266.20 266.20 2.9K
13:41 266.20 266.20 266.20 266.20 0.4K
13:42 266.40 266.40 266.40 266.40 3.6K
13:43 266.60 266.60 266.40 266.40 1.2K
13:44 266.44 266.44 266.44 266.44 1.4K
13:48 266.20 266.20 266.20 266.20 0.0K
13:49 266.00 266.00 266.00 266.00 0.9K
13:50 266.20 266.20 266.20 266.20 0.0K
13:51 266.20 266.60 266.20 266.60 2.5K
13:52 267.20 267.20 267.00 267.00 6.2K
13:55 267.20 267.40 267.20 267.40 0.8K
13:56 267.40 267.40 267.40 267.40 0.7K
13:58 267.60 267.60 267.60 267.60 0.0K
13:59 267.40 267.40 267.40 267.40 0.9K
14:00 267.20 267.20 267.20 267.20 0.4K
14:01 267.20 267.20 267.20 267.20 1.9K
14:10 267.00 267.00 267.00 267.00 0.2K
14:12 267.00 267.00 267.00 267.00 0.9K
14:19 267.20 267.20 267.20 267.20 0.3K
14:20 267.40 267.40 267.40 267.40 1.7K
14:21 267.40 267.40 267.40 267.40 1.1K
14:23 267.60 268.00 267.60 268.00 9.8K
14:24 268.00 268.20 268.00 268.20 0.6K
14:25 268.25 268.40 268.25 268.40 13.3K
14:26 268.40 268.40 268.40 268.40 1.0K
14:27 268.40 268.40 268.40 268.40 2.8K
14:28 268.34 268.34 268.34 268.34 0.2K
14:29 268.20 268.20 268.00 268.00 2.8K
14:30 268.00 268.00 268.00 268.00 7.4K
14:35 268.20 268.20 267.80 267.80 0.0K
14:38 267.95 267.95 267.06 267.06 23.4K
14:39 266.80 267.00 266.48 267.00 6.2K
14:40 267.00 267.00 267.00 267.00 1.3K
14:41 267.00 267.00 266.40 266.80 8.9K
14:42 266.60 266.60 266.60 266.60 16.0K
14:43 266.40 266.40 266.40 266.40 0.7K
14:44 266.59 266.59 266.20 266.20 1.7K
14:45 266.40 266.40 266.40 266.40 6.6K
14:48 266.60 266.60 266.20 266.20 2.4K
14:53 266.00 266.00 266.00 266.00 2.3K
14:54 266.19 266.19 266.19 266.19 0.0K
14:55 266.20 266.20 266.20 266.20 0.8K
14:56 266.00 266.00 266.00 266.00 2.3K
14:57 266.20 266.20 266.20 266.20 2.3K
14:58 266.20 266.40 266.20 266.20 3.4K
14:59 266.20 266.20 266.00 266.00 1.4K
15:01 266.00 266.00 266.00 266.00 0.1K
15:02 266.20 266.20 266.20 266.20 0.2K
15:09 266.00 266.00 266.00 266.00 0.7K
15:10 266.00 266.00 266.00 266.00 0.5K
15:15 265.94 265.94 265.94 265.94 0.0K
15:17 266.00 266.00 266.00 266.00 1.2K
15:18 266.20 266.20 266.20 266.20 3.4K
15:19 266.40 266.40 266.40 266.40 5.3K
15:21 266.60 266.60 266.60 266.60 0.4K
15:22 266.60 266.60 266.60 266.60 0.0K
15:23 266.40 266.40 266.40 266.40 1.9K
15:25 266.39 266.39 266.39 266.39 1.1K
15:27 266.20 266.20 266.20 266.20 0.9K
15:28 265.80 265.80 265.80 265.80 0.0K
15:34 266.00 266.22 266.00 266.22 2.4K
15:38 266.20 266.20 266.20 266.20 1.8K
15:39 266.15 266.15 266.15 266.15 2.3K
15:44 266.40 266.40 266.40 266.40 1.5K
15:46 266.40 266.40 266.00 266.00 2.1K
15:48 266.00 266.00 266.00 266.00 1.2K
15:49 266.00 266.00 266.00 266.00 0.3K
15:51 265.80 265.80 265.80 265.80 1.0K
15:53 266.22 266.22 266.22 266.22 0.7K
15:55 266.26 266.26 266.26 266.26 0.1K
15:56 266.00 266.00 266.00 266.00 2.0K
15:57 265.80 265.80 265.80 265.80 0.1K
15:58 265.82 265.82 265.82 265.82 0.8K
16:03 266.00 266.00 265.80 265.80 4.7K
16:05 265.80 265.80 265.80 265.80 0.1K
16:06 265.80 265.80 265.80 265.80 0.3K
16:07 265.80 265.80 265.80 265.80 0.0K
16:10 266.20 266.40 266.20 266.40 3,048.1K
16:11 266.60 266.60 266.60 266.60 0.8K
16:12 266.60 266.60 266.60 266.60 0.2K
16:13 266.60 266.60 266.60 266.60 0.9K
16:14 266.60 266.60 266.60 266.60 3.6K
16:15 266.40 266.40 266.40 266.40 0.3K
16:18 266.20 266.20 266.20 266.20 3.9K
16:19 266.40 266.40 266.40 266.40 0.1K
16:20 266.20 266.46 266.20 266.46 2.4K
16:21 266.20 266.20 266.20 266.20 0.0K
16:22 266.60 266.60 266.40 266.40 5.0K
16:23 266.80 266.80 266.80 266.80 0.1K
16:24 266.72 266.72 266.60 266.60 6.3K
16:25 266.40 266.60 266.20 266.60 7.9K
16:26 266.60 266.60 266.60 266.60 0.0K
16:27 266.60 266.60 266.60 266.60 0.5K
16:28 266.60 266.60 266.60 266.60 0.3K
16:29 266.60 266.80 266.40 266.40 0.5K
16:35 270.20 270.20 270.20 270.20 692.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available