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
08:00 260.00 280.60 260.00 280.60 0.0K
08:02 271.40 271.40 271.40 271.40 0.2K
08:05 271.00 271.00 271.00 271.00 0.5K
08:06 271.00 271.00 269.00 269.00 2.2K
08:07 268.80 268.80 268.80 268.80 0.1K
08:08 268.60 268.60 268.60 268.60 0.9K
08:09 268.80 268.80 268.80 268.80 1.9K
08:10 268.60 269.00 268.60 269.00 5.7K
08:13 269.40 269.40 269.40 269.40 1.1K
08:14 269.20 269.20 269.20 269.20 0.6K
08:15 269.40 269.60 269.40 269.60 0.7K
08:16 269.80 270.20 269.60 269.60 0.1K
08:17 270.03 270.20 270.03 270.20 2.7K
08:19 270.20 270.20 270.20 270.20 0.4K
08:20 270.20 270.40 270.20 270.40 2.0K
08:22 270.57 270.57 270.57 270.57 0.4K
08:24 270.80 270.80 270.80 270.80 0.0K
08:25 270.80 271.00 270.80 271.00 0.5K
08:27 271.40 271.40 271.40 271.40 0.3K
08:28 271.20 271.20 271.20 271.20 0.7K
08:30 270.40 270.40 270.40 270.40 0.0K
08:32 270.40 270.40 270.40 270.40 0.0K
08:34 270.60 270.60 270.60 270.60 0.6K
08:36 271.00 271.00 271.00 271.00 0.9K
08:37 270.80 270.80 270.60 270.60 4.8K
08:38 270.80 270.80 270.80 270.80 0.9K
08:40 270.66 270.66 270.66 270.66 4.4K
08:41 270.70 270.70 270.70 270.70 4.4K
08:42 270.71 270.71 270.71 270.71 3.8K
08:45 270.60 270.61 269.95 269.95 20.7K
08:46 269.80 269.80 269.80 269.80 18.9K
08:47 270.24 270.24 270.24 270.24 4.4K
08:51 269.60 269.60 269.60 269.60 0.1K
08:52 270.01 270.01 270.01 270.01 0.4K
08:55 270.40 270.60 270.40 270.60 6.9K
08:57 270.40 270.57 270.40 270.57 0.3K
09:00 270.80 270.80 270.80 270.80 0.0K
09:01 270.62 270.62 270.62 270.62 1.1K
09:02 270.80 270.80 270.80 270.80 0.1K
09:03 270.80 271.20 270.80 271.20 0.1K
09:05 270.80 270.80 270.80 270.80 0.0K
09:07 271.40 271.40 271.40 271.40 0.1K
09:10 270.60 270.60 270.60 270.60 3.0K
09:11 270.40 270.40 270.40 270.40 4.2K
09:12 270.80 270.80 270.80 270.80 0.0K
09:13 270.80 270.80 270.80 270.80 1.0K
09:18 270.30 270.30 270.30 270.30 1.0K
09:20 270.30 270.30 270.30 270.30 4.8K
09:21 270.00 270.00 270.00 270.00 1.5K
09:25 270.20 270.20 270.20 270.20 3.9K
09:26 270.00 270.00 270.00 270.00 0.0K
09:27 270.00 270.00 270.00 270.00 0.2K
09:30 270.00 270.00 270.00 270.00 0.1K
09:31 269.71 269.71 269.71 269.71 0.4K
09:32 270.00 270.00 270.00 270.00 0.6K
09:34 271.07 271.07 270.54 270.54 23.0K
09:36 270.60 270.80 270.60 270.80 0.5K
09:42 270.80 270.80 270.80 270.80 0.4K
09:43 270.74 270.74 270.74 270.74 0.6K
09:44 270.80 270.80 270.80 270.80 0.9K
09:46 270.60 270.80 270.60 270.60 0.9K
09:50 270.40 270.40 270.20 270.20 0.6K
09:53 270.20 270.20 269.80 269.80 2.1K
09:55 269.60 269.60 269.60 269.60 1.0K
09:57 269.60 269.60 269.60 269.60 0.1K
09:58 269.40 269.40 269.40 269.40 0.0K
09:59 269.40 269.40 269.40 269.40 0.0K
10:05 269.40 270.00 269.40 270.00 12.5K
10:06 269.60 269.80 269.60 269.80 2.5K
10:10 269.80 269.80 269.80 269.80 0.8K
10:11 269.87 269.87 269.87 269.87 4.4K
10:12 269.92 269.92 269.92 269.92 4.4K
10:13 269.60 269.60 269.60 269.60 0.7K
10:14 269.89 269.89 269.89 269.89 4.8K
10:18 269.80 269.80 269.80 269.80 0.9K
10:24 269.70 269.70 269.70 269.70 0.0K
10:25 269.60 269.60 269.60 269.60 0.8K
10:27 269.79 269.79 269.79 269.79 0.7K
10:29 270.00 270.00 270.00 270.00 0.0K
10:30 269.66 269.66 269.66 269.66 1.8K
10:33 270.00 270.00 270.00 270.00 0.1K
10:34 270.40 270.40 270.00 270.00 2.3K
10:37 269.92 269.92 269.80 269.80 0.8K
10:39 270.20 270.20 270.20 270.20 0.0K
10:41 270.20 270.20 270.20 270.20 0.1K
10:44 270.00 270.00 270.00 270.00 2.3K
10:45 270.00 270.00 270.00 270.00 0.0K
10:46 270.00 270.00 270.00 270.00 0.6K
10:47 270.20 270.20 270.20 270.20 0.0K
10:52 270.06 270.06 270.00 270.00 1.9K
10:53 269.80 269.80 269.80 269.80 0.2K
10:56 270.06 270.06 270.06 270.06 1.9K
10:57 269.99 269.99 269.99 269.99 0.7K
11:00 270.00 270.00 270.00 270.00 0.3K
11:03 269.86 269.86 269.86 269.86 1.2K
11:05 270.00 270.00 270.00 270.00 0.1K
11:09 270.13 270.13 270.00 270.00 0.2K
11:13 270.20 270.20 270.20 270.20 1.2K
11:16 270.20 270.20 270.20 270.20 1.8K
11:18 270.20 270.20 270.20 270.20 15.2K
11:20 270.10 270.10 270.10 270.10 0.4K
11:21 270.20 270.20 270.20 270.20 0.0K
11:22 270.20 270.20 270.00 270.00 1.4K
11:25 270.20 270.20 270.20 270.20 0.0K
11:27 270.00 270.00 270.00 270.00 1.4K
11:33 270.18 270.20 270.00 270.00 0.4K
11:35 270.00 270.00 270.00 270.00 1.0K
11:36 270.20 270.20 270.20 270.20 0.3K
11:38 270.20 270.40 270.20 270.40 3.3K
11:39 270.60 270.60 270.60 270.60 0.4K
11:40 270.60 270.60 270.40 270.40 0.7K
11:41 270.60 270.60 270.60 270.60 0.0K
11:43 270.80 270.80 270.80 270.80 1.0K
11:45 270.60 270.60 270.60 270.60 0.3K
11:47 271.00 271.00 271.00 271.00 0.2K
11:48 271.20 271.20 271.20 271.20 1.6K
11:51 271.40 271.40 271.40 271.40 0.1K
11:52 271.80 271.80 271.80 271.80 0.2K
11:55 272.00 272.00 272.00 272.00 0.1K
11:56 272.20 272.20 272.20 272.20 1.0K
12:06 272.60 272.60 272.60 272.60 3.5K
12:07 272.80 272.80 272.60 272.60 1.4K
12:13 274.39 274.39 272.60 272.60 19.8K
12:17 272.80 272.80 272.80 272.80 0.8K
12:18 272.60 272.60 272.60 272.60 0.1K
12:21 273.00 273.00 273.00 273.00 0.1K
12:22 273.00 273.00 273.00 273.00 0.2K
12:24 272.60 272.60 272.60 272.60 1.8K
12:25 272.60 272.60 272.60 272.60 7.3K
12:32 272.80 272.80 272.80 272.80 1.3K
12:35 272.79 272.79 272.79 272.79 1.4K
12:37 273.00 273.00 273.00 273.00 0.0K
12:38 273.00 273.00 273.00 273.00 0.0K
12:41 272.71 272.71 272.71 272.71 0.3K
12:49 272.40 272.40 272.40 272.40 0.4K
12:51 272.60 272.60 272.60 272.60 0.1K
12:52 272.74 272.74 272.74 272.74 0.1K
12:55 272.80 272.80 272.80 272.80 0.1K
12:56 272.76 272.76 272.76 272.76 0.3K
12:58 272.40 272.76 272.40 272.76 2.3K
12:59 272.76 272.76 272.76 272.76 1.2K
13:01 273.00 273.00 273.00 273.00 0.2K
13:02 272.80 272.80 272.80 272.80 0.3K
13:03 272.80 272.80 272.80 272.80 0.9K
13:05 272.20 272.20 272.20 272.20 7.1K
13:11 271.99 271.99 271.99 271.99 1.0K
13:17 272.20 272.20 272.20 272.20 3.9K
13:23 272.20 272.20 272.20 272.20 0.0K
13:24 272.25 272.25 272.25 272.25 0.4K
13:26 272.20 272.20 272.20 272.20 1.4K
13:28 272.18 272.18 272.18 272.18 0.7K
13:38 272.18 272.18 272.18 272.18 0.4K
13:40 272.20 272.20 272.20 272.20 0.8K
13:42 272.20 272.20 272.20 272.20 0.8K
13:43 272.20 272.20 272.20 272.20 0.6K
13:46 272.40 272.40 272.40 272.40 0.7K
13:47 272.71 272.71 272.71 272.71 1.0K
13:55 272.98 272.98 272.98 272.98 0.1K
13:56 273.00 273.00 273.00 273.00 0.1K
13:57 272.60 272.60 272.60 272.60 1.7K
14:02 272.60 272.60 272.60 272.60 1.8K
14:04 272.80 272.80 272.80 272.80 1.4K
14:06 272.80 272.80 272.80 272.80 3.5K
14:08 272.60 272.60 272.60 272.60 1.4K
14:11 272.52 272.52 272.52 272.52 0.0K
14:13 272.04 272.04 272.04 272.04 0.0K
14:14 272.00 272.00 272.00 272.00 0.4K
14:17 272.39 272.39 272.39 272.39 0.4K
14:19 272.40 272.40 272.40 272.40 0.4K
14:21 272.40 272.40 272.40 272.40 0.2K
14:23 272.20 272.20 272.00 272.00 2.0K
14:25 272.40 272.40 272.40 272.40 0.0K
14:27 272.38 272.38 272.26 272.26 0.2K
14:31 272.00 272.00 272.00 272.00 1.9K
14:32 271.60 271.60 271.60 271.60 1.4K
14:33 271.40 271.40 271.40 271.40 0.3K
14:34 271.20 271.20 271.20 271.20 0.0K
14:35 271.60 271.60 271.60 271.60 1.2K
14:37 271.60 271.60 271.60 271.60 0.0K
14:40 271.20 271.20 271.20 271.20 0.2K
14:41 270.60 270.60 270.60 270.60 3.5K
14:42 270.20 270.40 270.20 270.40 4.8K
14:45 270.20 270.40 270.20 270.40 7.2K
14:47 270.73 270.73 270.73 270.73 0.0K
14:48 270.60 270.60 270.40 270.40 8.2K
14:50 271.20 271.20 271.20 271.20 0.4K
14:51 271.40 271.40 271.40 271.40 1.9K
14:53 271.60 271.60 271.60 271.60 0.3K
14:57 271.60 271.60 271.60 271.60 0.8K
14:59 271.60 271.66 271.60 271.60 4.1K
15:02 271.51 271.51 271.51 271.51 0.0K
15:08 271.60 271.60 271.60 271.60 0.5K
15:09 271.40 271.40 271.40 271.40 2.8K
15:10 271.20 271.20 271.20 271.20 0.3K
15:13 271.11 271.11 271.11 271.11 0.0K
15:15 271.40 271.60 271.40 271.60 8.3K
15:17 271.40 271.40 271.20 271.20 1.3K
15:26 271.20 271.20 271.20 271.20 0.0K
15:27 271.20 271.20 271.20 271.20 0.5K
15:30 271.20 271.20 271.20 271.20 4.0K
15:32 271.40 271.40 271.40 271.40 1.3K
15:33 271.20 271.46 271.20 271.46 3.8K
15:35 271.40 271.40 271.40 271.40 1.1K
15:36 271.20 271.20 271.20 271.20 0.0K
15:37 271.20 271.20 271.20 271.20 1.7K
15:42 271.40 271.60 271.40 271.60 1.7K
15:43 271.60 271.60 271.60 271.60 0.0K
15:45 271.60 271.60 271.60 271.60 0.0K
15:46 271.73 271.73 271.73 271.73 0.2K
15:47 271.60 271.60 271.60 271.60 0.0K
15:48 271.80 271.80 271.80 271.80 1.1K
15:49 271.80 271.80 271.80 271.80 3.2K
15:52 271.60 271.60 271.60 271.60 0.0K
15:55 271.80 271.80 271.80 271.80 1.6K
15:56 271.80 271.80 271.80 271.80 2.6K
15:59 271.86 271.86 271.86 271.86 0.3K
16:00 271.86 271.86 271.86 271.86 0.4K
16:04 271.80 272.00 271.80 271.80 27.9K
16:05 272.00 272.20 272.00 272.20 6.5K
16:06 272.20 272.40 272.20 272.40 0.9K
16:07 272.33 272.33 272.33 272.33 1.0K
16:10 272.20 272.20 272.00 272.00 9.6K
16:13 271.86 271.86 271.86 271.86 1.8K
16:14 271.80 271.80 271.80 271.80 7.7K
16:15 271.80 271.80 271.80 271.80 0.5K
16:16 271.80 271.80 271.80 271.80 1.9K
16:17 271.80 271.80 271.80 271.80 0.5K
16:18 271.80 271.80 271.80 271.80 3.7K
16:23 271.60 271.60 271.60 271.60 6.2K
16:24 271.60 271.60 271.40 271.60 1.7K
16:25 271.80 271.80 271.40 271.40 0.2K
16:28 271.80 271.80 271.66 271.66 1.0K
16:29 271.60 271.60 271.40 271.40 1.2K
16:35 273.80 273.80 273.80 273.80 244.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available