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
08:00 282.00 282.00 277.20 281.80 1.3K
08:01 271.40 271.40 271.40 271.40 2.2K
08:06 272.21 272.21 272.21 272.21 0.5K
08:10 271.76 271.76 271.41 271.41 6.1K
08:12 272.00 272.00 271.37 271.37 3.5K
08:13 272.00 272.00 272.00 272.00 3.0K
08:14 271.00 271.00 270.80 270.80 2.4K
08:15 270.20 270.60 270.20 270.60 20.4K
08:16 270.20 270.20 270.00 270.00 17.4K
08:18 271.00 271.00 271.00 271.00 6.3K
08:20 270.00 270.20 270.00 270.20 5.1K
08:21 270.00 270.00 270.00 270.00 2.8K
08:22 270.00 270.00 270.00 270.00 0.8K
08:23 270.00 270.00 270.00 270.00 0.4K
08:24 270.00 270.00 270.00 270.00 1.1K
08:25 270.00 270.00 270.00 270.00 0.3K
08:26 270.00 270.00 270.00 270.00 1.7K
08:28 270.20 270.20 270.20 270.20 0.8K
08:29 270.00 270.16 270.00 270.16 2.0K
08:30 270.16 270.20 270.16 270.20 0.0K
08:32 270.20 270.20 270.00 270.20 21.6K
08:33 270.40 270.60 270.40 270.60 5.7K
08:34 270.40 270.60 270.40 270.60 1.9K
08:35 270.76 270.76 270.76 270.76 3.5K
08:37 270.80 270.80 270.80 270.80 0.8K
08:38 271.00 271.00 271.00 271.00 0.8K
08:39 271.00 271.20 271.00 271.20 1.0K
08:41 271.20 271.20 270.80 270.80 8.2K
08:42 270.89 270.89 270.40 270.40 7.5K
08:43 270.50 270.50 270.40 270.40 3.9K
08:44 270.40 270.60 270.40 270.40 0.2K
08:45 270.20 270.20 270.00 270.20 24.0K
08:46 270.20 270.20 270.20 270.20 17.0K
08:47 270.20 270.20 270.20 270.20 1.2K
08:48 270.00 270.20 270.00 270.20 7.0K
08:49 270.20 270.30 270.20 270.30 4.5K
08:50 270.20 270.20 270.20 270.20 0.9K
08:51 270.20 270.30 270.20 270.30 1.7K
08:52 270.20 270.36 270.20 270.20 1.2K
08:53 270.20 270.60 270.20 270.60 3.8K
08:54 270.60 270.60 270.60 270.60 0.0K
08:55 270.60 270.60 270.40 270.40 5.6K
08:56 270.40 270.40 270.40 270.40 1.7K
08:57 270.00 270.00 270.00 270.00 0.4K
08:58 270.00 270.00 270.00 270.00 0.7K
08:59 270.32 270.32 270.32 270.32 3.7K
09:01 270.00 270.20 270.00 270.19 23.4K
09:02 270.20 270.20 270.00 270.00 0.5K
09:03 270.00 270.00 270.00 270.00 4.7K
09:05 270.00 270.00 270.00 270.00 0.0K
09:07 270.00 270.00 269.20 269.40 18.3K
09:08 269.00 269.00 269.00 269.00 3.9K
09:09 269.20 270.00 269.20 269.40 32.8K
09:10 269.53 269.53 269.53 269.53 0.6K
09:12 269.40 269.40 269.40 269.40 1.6K
09:13 269.40 269.40 269.40 269.40 0.7K
09:14 269.60 269.60 269.60 269.60 1.5K
09:17 268.40 268.40 268.40 268.40 10.8K
09:18 268.20 268.20 268.10 268.10 2.0K
09:20 267.99 267.99 267.99 267.99 2.1K
09:21 267.80 267.80 267.80 267.80 2.6K
09:22 268.00 268.00 268.00 268.00 1.3K
09:23 267.80 267.80 267.80 267.80 0.4K
09:24 268.20 268.20 268.20 268.20 2.9K
09:25 267.20 267.20 267.20 267.20 4.5K
09:26 266.80 267.20 266.80 267.20 0.8K
09:29 267.00 267.00 267.00 267.00 0.1K
09:32 266.80 266.80 266.40 266.40 2.6K
09:33 266.40 266.40 266.40 266.40 0.4K
09:37 266.20 266.20 265.60 265.60 5.4K
09:38 265.80 265.80 265.72 265.72 3.7K
09:39 265.40 265.40 265.40 265.40 0.0K
09:40 265.79 265.79 265.79 265.79 1.9K
09:41 265.81 265.81 265.81 265.81 1.1K
09:42 265.40 265.60 265.40 265.60 0.5K
09:43 265.40 265.40 265.40 265.40 0.4K
09:44 265.40 265.40 265.00 265.00 2.2K
09:45 265.08 265.08 265.08 265.08 9.4K
09:46 265.40 265.40 265.40 265.40 6.6K
09:47 265.40 265.40 265.40 265.40 1.1K
09:52 265.80 265.80 265.80 265.80 2.7K
09:53 265.60 265.60 265.60 265.60 2.1K
09:56 265.80 265.80 265.80 265.80 0.0K
09:59 266.00 266.00 266.00 266.00 1.0K
10:00 265.60 265.60 265.40 265.40 1.0K
10:01 265.60 265.60 265.60 265.60 0.7K
10:02 265.20 265.20 265.20 265.20 0.3K
10:03 264.80 264.80 264.80 264.80 0.4K
10:05 264.80 265.20 264.80 265.20 0.3K
10:06 265.00 265.00 264.80 264.80 3.9K
10:08 264.80 264.80 264.80 264.80 1.1K
10:11 264.96 264.96 264.96 264.96 3.4K
10:12 265.20 265.20 265.20 265.20 3.3K
10:13 265.20 265.20 265.20 265.20 0.0K
10:14 265.20 265.20 265.20 265.20 0.4K
10:16 265.36 265.36 265.36 265.36 0.6K
10:18 265.20 265.20 265.00 265.00 7.1K
10:19 264.40 264.80 264.40 264.80 1.0K
10:23 264.60 264.60 264.60 264.60 0.6K
10:26 264.80 264.80 264.80 264.80 2.6K
10:27 264.80 264.96 264.80 264.80 7.2K
10:28 264.80 264.96 264.80 264.96 5.6K
10:31 264.80 264.80 264.60 264.80 5.6K
10:32 264.60 264.60 264.60 264.60 1.0K
10:33 264.40 264.60 264.40 264.60 2.1K
10:37 264.40 264.60 264.40 264.60 3.1K
10:38 264.20 264.20 264.20 264.20 0.4K
10:39 264.52 264.52 264.52 264.52 1.9K
10:40 264.52 264.52 264.52 264.52 1.9K
10:42 264.60 264.60 264.60 264.60 3.5K
10:44 264.50 264.50 264.50 264.50 0.2K
10:47 264.40 264.40 264.40 264.40 0.0K
10:49 264.40 264.40 264.40 264.40 5.0K
10:53 264.20 264.52 264.20 264.52 2.1K
10:54 264.52 264.52 264.52 264.52 2.1K
10:56 264.52 264.52 264.52 264.52 4.1K
10:58 264.20 264.20 264.20 264.20 0.4K
10:59 264.60 264.60 264.60 264.60 0.0K
11:01 264.00 264.00 263.60 263.60 6.4K
11:03 263.80 263.80 263.80 263.80 2.0K
11:06 263.80 263.80 263.80 263.80 0.5K
11:07 263.60 263.60 263.40 263.40 4.0K
11:09 262.80 262.80 262.40 262.40 2.6K
11:11 262.24 262.24 262.24 262.24 1.9K
11:12 262.40 262.40 262.40 262.40 6.0K
11:19 262.00 262.12 262.00 262.12 2.4K
11:20 262.20 262.20 262.20 262.20 1.2K
11:22 262.20 262.20 262.20 262.20 3.2K
11:24 262.40 262.60 262.40 262.60 0.9K
11:25 262.60 262.60 262.60 262.60 1.2K
11:26 262.76 262.76 262.76 262.76 1.5K
11:28 262.60 263.00 262.60 263.00 0.8K
11:29 262.60 262.60 262.60 262.60 2.6K
11:31 262.68 262.68 262.68 262.68 3.8K
11:32 262.68 262.68 262.68 262.68 1.1K
11:35 262.40 262.40 262.40 262.40 0.0K
11:36 262.20 262.20 262.20 262.20 0.4K
11:37 262.20 262.20 262.20 262.20 0.4K
11:38 262.20 262.20 262.20 262.20 0.4K
11:40 262.52 262.52 262.52 262.52 1.9K
11:41 262.20 262.20 262.20 262.20 0.4K
11:42 262.40 262.40 262.40 262.40 4.5K
11:43 262.30 262.30 262.30 262.30 0.2K
11:47 262.20 262.20 262.20 262.20 0.4K
11:48 262.60 262.80 262.60 262.80 4.4K
11:51 262.60 262.60 262.60 262.60 0.8K
11:52 262.56 262.56 262.56 262.56 0.4K
11:54 262.30 262.30 262.30 262.30 12.0K
11:58 262.40 262.50 262.40 262.50 1.9K
11:59 262.40 262.40 262.40 262.40 0.3K
12:02 262.60 262.60 262.60 262.60 1.3K
12:03 262.40 262.40 262.40 262.40 0.3K
12:05 262.69 262.69 261.60 261.60 18.2K
12:06 261.80 261.92 261.80 261.92 11.7K
12:07 262.20 262.40 261.60 261.60 6.5K
12:08 261.50 261.50 261.50 261.50 5.8K
12:10 261.80 261.80 261.80 261.80 0.1K
12:13 261.00 261.00 261.00 261.00 1.5K
12:14 260.40 261.40 260.40 261.40 7.3K
12:15 261.80 262.00 261.80 262.00 1.3K
12:17 262.20 262.60 262.20 262.60 26.7K
12:19 262.60 262.60 262.60 262.60 0.6K
12:20 262.60 262.60 262.60 262.60 0.5K
12:21 262.80 262.80 262.80 262.80 0.9K
12:22 262.80 263.00 262.80 263.00 0.1K
12:25 263.00 263.00 263.00 263.00 1.5K
12:27 263.00 263.00 262.96 262.96 0.6K
12:28 263.00 263.00 263.00 263.00 0.2K
12:30 262.80 262.80 262.60 262.60 5.6K
12:31 262.40 262.40 262.40 262.40 5.4K
12:32 262.60 263.00 262.60 263.00 17.2K
12:34 263.20 263.20 263.20 263.20 0.0K
12:36 263.12 263.12 263.12 263.12 0.7K
12:38 262.80 263.12 262.80 263.12 2.1K
12:39 263.20 263.40 263.20 263.40 1.0K
12:41 263.36 263.36 263.36 263.36 0.7K
12:42 263.40 263.40 263.40 263.40 1.1K
12:43 263.40 263.40 263.40 263.40 1.2K
12:44 263.60 263.60 263.20 263.40 3.0K
12:47 263.40 263.40 263.40 263.40 16.2K
12:48 263.00 263.00 263.00 263.00 0.1K
12:50 263.32 263.32 263.32 263.32 1.9K
12:52 263.00 263.00 263.00 263.00 0.7K
12:53 263.00 263.20 263.00 263.20 7.6K
12:55 263.27 263.27 263.27 263.27 5.0K
12:58 263.40 263.40 263.40 263.40 0.0K
12:59 263.49 263.49 263.20 263.20 16.4K
13:00 263.40 263.40 263.40 263.40 2.5K
13:01 263.74 263.74 263.74 263.74 11.4K
13:03 263.40 263.40 263.40 263.40 0.1K
13:05 263.40 263.60 263.40 263.60 2.6K
13:06 263.80 263.80 263.80 263.80 0.1K
13:09 263.80 263.80 263.80 263.80 0.0K
13:15 263.40 263.40 263.40 263.40 0.4K
13:17 263.56 263.56 263.40 263.40 0.9K
13:18 264.00 264.32 264.00 264.32 10.1K
13:19 264.20 264.20 264.20 264.20 0.8K
13:20 266.00 266.00 264.32 264.32 7.5K
13:21 264.20 264.40 264.20 264.40 3.7K
13:24 264.40 264.40 264.40 264.40 2.4K
13:25 264.40 264.40 264.20 264.20 2.1K
13:26 264.20 264.20 264.00 264.20 1.0K
13:28 264.20 264.60 264.20 264.60 9.2K
13:29 264.40 264.40 264.40 264.40 1.0K
13:30 264.60 264.60 264.60 264.60 0.5K
13:31 265.00 265.00 265.00 265.00 3.6K
13:32 265.20 265.20 265.20 265.20 0.8K
13:34 265.00 265.00 265.00 265.00 0.0K
13:35 265.00 265.00 265.00 265.00 1.9K
13:36 265.00 265.80 265.00 265.80 4.9K
13:37 265.60 265.60 265.60 265.60 0.2K
13:38 265.40 265.40 265.40 265.40 0.0K
13:39 265.60 265.60 265.40 265.40 14.3K
13:42 265.20 265.20 265.20 265.20 1.0K
13:45 265.80 266.00 265.80 266.00 1.8K
13:46 266.00 266.00 266.00 266.00 0.5K
13:47 266.00 266.00 265.80 265.80 2.6K
13:48 265.80 265.80 265.40 265.40 1.3K
13:49 265.60 265.60 265.60 265.60 1.6K
13:52 264.80 266.00 264.80 266.00 3.8K
13:55 266.00 266.00 266.00 266.00 0.5K
13:58 266.43 266.43 266.43 266.43 0.0K
14:00 266.32 266.40 266.20 266.40 1.5K
14:07 266.40 266.40 266.20 266.20 2.0K
14:08 266.40 266.40 266.40 266.40 0.0K
14:09 266.20 266.40 266.20 266.40 0.2K
14:13 266.00 266.00 266.00 266.00 4.0K
14:14 266.00 266.00 266.00 266.00 22.6K
14:15 265.60 265.60 265.40 265.40 21.2K
14:18 265.40 265.60 265.40 265.60 2.5K
14:19 265.60 265.60 265.60 265.60 0.5K
14:20 265.60 265.60 265.40 265.40 1.7K
14:26 265.60 265.60 265.40 265.40 0.4K
14:28 265.40 265.40 265.40 265.40 0.4K
14:29 265.40 265.80 265.40 265.80 2.1K
14:30 266.00 266.00 266.00 266.00 0.7K
14:33 266.00 266.20 266.00 266.00 5.0K
14:34 266.20 266.20 266.20 266.20 1.2K
14:35 265.60 265.60 265.60 265.60 0.0K
14:36 265.92 265.92 265.92 265.92 4.1K
14:37 265.60 265.60 265.60 265.60 0.7K
14:38 265.60 265.60 265.60 265.60 0.4K
14:39 265.60 265.60 265.60 265.60 0.4K
14:40 266.00 266.00 266.00 266.00 4.0K
14:41 266.00 266.00 266.00 266.00 0.6K
14:42 265.96 265.96 265.96 265.96 0.4K
14:43 265.80 266.00 265.80 266.00 1.7K
14:44 266.20 266.20 266.20 266.20 1.4K
14:45 266.40 266.60 266.40 266.60 1.1K
14:46 266.80 266.80 266.80 266.80 4.5K
14:47 267.00 267.20 267.00 267.20 0.8K
14:50 267.36 267.36 267.20 267.20 2.1K
14:51 267.40 267.40 267.40 267.40 1.3K
14:52 266.80 267.20 266.80 267.20 2.8K
14:55 266.80 266.80 266.80 266.80 1.2K
14:56 266.80 266.80 266.80 266.80 1.3K
14:57 266.80 266.80 266.80 266.80 0.3K
14:59 266.80 266.80 266.40 266.40 44.1K
15:00 266.20 266.60 266.20 266.60 2.4K
15:02 266.80 266.80 266.80 266.80 0.3K
15:05 267.00 267.00 267.00 267.00 0.0K
15:06 267.00 267.00 266.80 266.80 3.0K
15:07 266.60 266.60 266.60 266.60 3.1K
15:08 266.40 266.40 266.40 266.40 0.4K
15:09 266.40 266.40 266.40 266.40 0.4K
15:11 266.72 266.72 266.72 266.72 1.0K
15:12 266.40 266.60 266.40 266.40 0.7K
15:13 266.40 266.40 266.40 266.40 0.4K
15:14 266.40 266.40 266.40 266.40 1.8K
15:15 265.80 266.12 265.80 266.12 0.5K
15:16 266.20 266.20 266.20 266.20 2.2K
15:18 266.40 266.40 266.40 266.40 1.0K
15:20 266.60 266.60 266.60 266.60 0.7K
15:21 266.80 266.80 266.80 266.80 0.6K
15:22 266.80 266.80 266.80 266.80 0.2K
15:24 267.00 267.00 267.00 267.00 0.0K
15:25 267.00 267.00 267.00 267.00 1.3K
15:26 267.40 267.40 267.40 267.40 1.2K
15:29 267.60 267.80 267.60 267.80 0.7K
15:30 268.00 268.00 268.00 268.00 3.4K
15:31 268.20 268.20 268.20 268.20 0.3K
15:33 268.40 268.40 268.40 268.40 1.2K
15:35 268.40 268.40 268.20 268.20 1.4K
15:36 268.40 268.40 268.00 268.00 0.6K
15:37 268.00 268.00 268.00 268.00 0.5K
15:38 268.00 268.00 268.00 268.00 0.4K
15:39 268.40 268.40 268.40 268.40 0.4K
15:40 268.56 268.56 268.56 268.56 1.3K
15:42 268.40 268.40 268.40 268.40 0.4K
15:44 268.40 268.40 267.80 268.20 5.8K
15:45 267.60 267.60 267.60 267.60 0.4K
15:47 267.60 267.60 267.60 267.60 0.4K
15:48 267.60 267.60 267.60 267.60 0.4K
15:49 267.60 267.60 267.60 267.60 0.4K
15:51 267.60 267.60 267.60 267.60 0.4K
15:52 267.60 267.60 267.60 267.60 0.4K
15:53 267.60 267.60 267.60 267.60 0.4K
15:54 267.83 267.83 267.60 267.60 0.5K
15:55 267.92 267.92 267.92 267.92 9.7K
15:56 267.60 267.92 267.60 267.92 2.3K
15:57 268.00 268.00 268.00 268.00 2.2K
15:58 268.00 268.00 268.00 268.00 0.7K
15:59 267.80 267.80 267.60 267.60 3.7K
16:00 267.60 268.00 267.60 267.92 0.5K
16:01 267.60 267.60 267.60 267.60 0.3K
16:02 267.60 267.60 267.60 267.60 0.3K
16:03 267.60 268.00 267.60 268.00 3.0K
16:04 267.90 267.90 267.90 267.90 5.6K
16:06 268.00 268.20 268.00 268.20 0.3K
16:08 268.00 268.20 268.00 268.20 13.6K
16:09 268.00 268.20 267.80 268.20 6.7K
16:10 268.00 268.00 268.00 268.00 0.6K
16:11 268.20 268.20 268.20 268.20 0.1K
16:12 268.16 268.20 268.16 268.20 7.9K
16:14 268.20 268.20 268.20 268.20 0.0K
16:15 268.00 268.20 268.00 268.20 2.9K
16:17 268.00 268.00 268.00 268.00 0.4K
16:18 268.00 268.00 268.00 268.00 0.4K
16:19 268.00 268.00 268.00 268.00 3.0K
16:20 268.00 268.00 268.00 268.00 0.5K
16:21 268.00 268.16 268.00 268.00 4.3K
16:22 268.20 268.60 268.20 268.60 2.5K
16:23 268.78 268.78 268.78 268.78 1.9K
16:24 268.60 268.60 268.60 268.60 4.7K
16:25 268.40 268.40 268.40 268.40 0.2K
16:26 268.20 268.20 268.20 268.20 2.3K
16:27 268.20 268.40 268.20 268.40 1.7K
16:28 268.20 268.40 268.20 268.20 1.8K
16:29 268.20 268.20 268.20 268.20 0.8K
16:35 269.40 269.40 269.40 269.40 292.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available