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
08:00 281.60 288.40 281.13 281.13 5.0K
08:01 275.60 275.60 275.40 275.40 7.8K
08:02 275.74 275.74 275.60 275.60 3.2K
08:05 277.20 277.20 277.20 277.20 0.1K
08:08 277.60 277.60 277.60 277.60 4.0K
08:09 277.60 277.60 276.60 276.60 1.4K
08:11 276.20 276.20 276.20 276.20 0.0K
08:13 276.60 276.60 276.60 276.60 0.0K
08:15 275.60 275.60 275.60 275.60 0.5K
08:16 275.00 275.00 274.60 274.64 8.1K
08:17 274.80 274.80 274.69 274.69 5.6K
08:18 274.55 274.55 274.55 274.55 4.0K
08:20 275.00 275.00 275.00 275.00 0.9K
08:23 274.55 275.00 274.55 275.00 6.6K
08:24 275.00 275.20 274.00 274.00 6.9K
08:25 274.00 275.20 274.00 275.20 15.8K
08:26 275.00 275.20 275.00 275.05 21.9K
08:27 275.00 275.40 274.98 275.40 17.2K
08:32 275.59 275.59 275.20 275.20 0.9K
08:33 275.00 275.00 275.00 275.00 0.4K
08:34 275.00 275.00 275.00 275.00 11.1K
08:35 275.20 275.20 275.00 275.00 1.0K
08:37 275.20 275.20 275.20 275.20 0.5K
08:39 275.00 275.00 275.00 275.00 0.1K
08:40 275.00 275.00 275.00 275.00 13.8K
08:41 275.00 275.00 275.00 275.00 27.9K
08:42 275.00 275.00 275.00 275.00 80.3K
08:43 275.00 275.00 275.00 275.00 23.8K
08:46 274.80 274.80 274.80 274.80 0.7K
08:49 274.40 274.60 274.40 274.60 21.8K
08:50 275.20 275.20 275.20 275.20 1.3K
08:53 275.20 275.20 275.20 275.20 0.0K
08:56 274.63 274.63 274.63 274.63 0.0K
09:00 275.00 275.00 275.00 275.00 1.1K
09:01 275.00 275.00 275.00 275.00 0.3K
09:02 275.00 275.00 275.00 275.00 0.1K
09:03 275.00 275.00 275.00 275.00 0.3K
09:04 275.20 275.20 274.00 275.00 64.7K
09:05 275.00 275.00 275.00 275.00 54.6K
09:07 274.20 274.20 274.20 274.20 0.0K
09:08 274.00 274.00 274.00 274.00 50.1K
09:09 274.00 274.00 274.00 274.00 10.0K
09:10 274.00 274.00 274.00 274.00 17.2K
09:11 274.00 274.00 274.00 274.00 17.1K
09:12 274.00 274.00 274.00 274.00 12.0K
09:13 274.00 274.06 273.80 273.80 39.0K
09:14 273.78 273.78 273.78 273.78 1.3K
09:15 274.40 274.40 274.00 274.00 149.1K
09:19 274.00 274.00 274.00 274.00 4.9K
09:20 273.81 274.03 273.81 274.03 3.6K
09:25 274.20 274.20 274.00 274.00 5.3K
09:26 274.40 274.40 274.40 274.40 2.8K
09:28 274.40 274.40 274.25 274.25 3.7K
09:31 274.40 274.40 274.40 274.40 0.9K
09:34 274.20 274.20 274.20 274.20 1.4K
09:35 274.40 274.40 274.40 274.40 2.1K
09:45 274.40 274.40 273.80 273.80 4.3K
09:46 274.00 274.00 274.00 274.00 0.0K
09:47 273.80 273.80 273.80 273.80 0.9K
09:50 274.00 274.00 274.00 274.00 1.4K
09:54 274.00 274.00 274.00 274.00 0.9K
09:55 274.20 274.20 274.20 274.20 1.1K
09:56 274.40 274.40 274.40 274.40 1.6K
09:57 274.40 274.40 274.40 274.40 0.3K
10:03 273.60 273.60 273.60 273.60 1.4K
10:05 273.80 273.80 273.80 273.80 0.3K
10:07 273.60 273.60 273.60 273.60 0.9K
10:08 273.40 273.40 273.40 273.40 3.6K
10:10 273.00 273.00 273.00 273.00 11.7K
10:11 273.00 273.00 272.60 272.60 39.4K
10:14 272.29 272.29 272.29 272.29 0.4K
10:15 272.60 272.60 272.60 272.60 4.3K
10:19 272.20 272.20 272.20 272.20 0.3K
10:22 272.40 272.40 272.29 272.29 2.2K
10:27 272.40 272.40 272.40 272.40 1.1K
10:28 272.40 272.80 272.40 272.40 2.9K
10:32 272.40 272.40 272.40 272.40 0.2K
10:33 272.60 272.60 272.60 272.60 0.5K
10:35 273.00 273.00 273.00 273.00 3.4K
10:43 272.60 272.60 272.60 272.60 0.6K
10:44 272.39 272.39 272.39 272.39 1.0K
10:45 272.39 272.49 272.39 272.49 2.7K
10:48 272.20 272.51 272.20 272.51 24.0K
10:51 273.00 273.00 273.00 273.00 11.6K
10:52 273.20 273.20 273.20 273.20 1.4K
10:53 273.40 273.40 273.40 273.40 1.3K
10:54 273.40 273.40 273.40 273.40 0.1K
10:55 273.40 273.40 273.40 273.40 0.5K
10:56 273.40 273.40 273.40 273.40 0.7K
10:59 273.20 273.20 273.20 273.20 1.0K
11:01 273.00 273.00 273.00 273.00 0.1K
11:05 273.20 273.20 273.20 273.20 0.8K
11:08 273.40 273.40 273.40 273.40 0.0K
11:09 273.40 273.40 273.40 273.40 0.2K
11:10 273.40 273.40 273.40 273.40 1.4K
11:11 273.40 273.40 273.40 273.40 0.5K
11:12 273.40 273.40 273.40 273.40 0.0K
11:13 273.40 273.40 273.40 273.40 0.1K
11:15 273.20 273.20 273.20 273.20 1.8K
11:20 273.14 273.14 273.14 273.14 0.0K
11:25 273.00 273.00 273.00 273.00 1.8K
11:27 272.89 272.89 272.89 272.89 2.8K
11:28 273.03 273.03 273.03 273.03 0.5K
11:31 273.20 273.20 273.20 273.20 0.1K
11:35 273.03 273.03 273.03 273.03 0.8K
11:36 273.00 273.00 271.60 271.60 24.9K
11:37 271.50 271.60 271.20 271.60 7.3K
11:38 272.20 272.20 272.20 272.20 7.0K
11:40 272.60 272.60 272.60 272.60 0.0K
11:41 272.39 272.39 272.39 272.39 0.3K
11:45 272.60 272.60 272.60 272.60 0.0K
11:47 272.60 273.00 272.60 273.00 16.1K
11:48 273.20 273.20 273.20 273.20 2.0K
11:51 273.20 273.20 273.00 273.00 3.2K
11:53 273.00 273.00 273.00 273.00 7.8K
11:54 273.00 273.00 273.00 273.00 3.7K
11:55 273.00 273.00 273.00 273.00 17.8K
11:58 272.83 272.83 272.83 272.83 0.4K
12:01 272.69 272.69 272.69 272.69 0.7K
12:03 273.00 273.40 273.00 273.40 1.7K
12:12 273.00 273.00 273.00 273.00 0.4K
12:15 272.80 273.00 272.80 272.80 7.4K
12:18 272.20 272.20 272.00 272.00 35.7K
12:19 272.00 272.00 271.80 271.80 16.4K
12:20 271.80 271.80 271.80 271.80 0.4K
12:21 271.80 271.80 271.80 271.80 1.1K
12:24 271.60 271.60 271.60 271.60 0.5K
12:28 271.60 271.60 271.60 271.60 4.1K
12:29 272.00 272.00 272.00 272.00 4.8K
12:31 272.20 272.40 272.20 272.40 1.1K
12:38 272.20 272.20 272.20 272.20 0.2K
12:39 272.20 272.20 272.20 272.20 1.3K
12:42 272.20 272.20 272.20 272.20 0.0K
12:44 272.37 272.37 272.37 272.37 0.0K
12:45 272.40 272.40 272.40 272.40 1.3K
12:46 272.60 272.60 272.60 272.60 2.3K
12:48 272.80 272.80 272.80 272.80 1.8K
12:49 272.80 272.80 272.80 272.80 2.6K
12:51 272.69 272.69 272.69 272.69 2.9K
12:53 272.40 272.40 272.40 272.40 0.0K
12:58 272.40 272.40 272.40 272.40 2.0K
13:02 272.46 272.46 272.46 272.46 2.7K
13:06 272.60 272.60 272.00 272.00 19.2K
13:07 272.00 272.00 272.00 272.00 27.3K
13:10 272.20 272.20 271.80 271.80 3.7K
13:12 271.40 272.00 271.40 272.00 6.0K
13:15 272.20 272.20 272.20 272.20 0.0K
13:17 271.80 271.80 271.80 271.80 1.1K
13:21 272.00 272.00 272.00 272.00 1.4K
13:23 271.93 271.93 271.93 271.93 7.5K
13:25 272.20 272.20 272.20 272.20 2.8K
13:26 272.40 272.60 272.40 272.60 0.3K
13:27 272.80 272.80 272.60 272.60 2.2K
13:30 272.80 272.80 272.40 272.40 0.0K
13:34 272.80 273.00 272.80 273.00 0.9K
13:35 273.00 273.00 273.00 273.00 2.4K
13:37 273.20 273.20 273.20 273.20 0.4K
13:39 273.40 273.60 273.40 273.60 0.0K
13:47 273.40 273.60 273.40 273.60 0.1K
13:48 273.60 273.60 273.60 273.60 2.7K
13:49 273.60 273.60 273.60 273.60 0.1K
13:59 273.20 273.20 273.20 273.20 0.9K
14:00 273.00 273.20 273.00 273.20 4.0K
14:02 273.00 273.00 273.00 273.00 0.0K
14:03 273.00 273.00 273.00 273.00 0.2K
14:07 273.11 273.11 273.11 273.11 0.5K
14:09 272.80 272.80 272.60 272.60 2.6K
14:10 272.60 272.60 272.60 272.60 2.5K
14:12 272.60 272.60 272.60 272.60 2.4K
14:13 272.40 272.40 272.40 272.40 0.0K
14:16 272.60 272.60 272.60 272.60 1.7K
14:18 272.60 272.60 272.60 272.60 4.9K
14:20 272.60 272.60 272.60 272.60 0.0K
14:26 272.60 272.60 272.60 272.60 1.0K
14:27 272.57 272.57 272.57 272.57 4.4K
14:28 272.60 272.60 272.60 272.60 0.2K
14:29 272.40 272.40 272.40 272.40 3.1K
14:31 272.20 272.20 272.20 272.20 0.3K
14:32 272.20 272.20 272.20 272.20 5.4K
14:35 272.20 272.20 272.20 272.20 1.0K
14:36 272.20 272.20 272.20 272.20 0.0K
14:37 272.17 272.20 272.17 272.20 3.0K
14:40 272.40 272.40 272.40 272.40 3.1K
14:42 272.60 272.60 272.60 272.60 0.7K
14:43 272.60 272.60 272.60 272.60 0.1K
14:44 272.80 272.80 272.80 272.80 6.2K
14:45 272.80 273.00 272.80 273.00 0.7K
14:46 272.80 272.80 272.60 272.60 3.2K
14:51 272.60 272.60 272.60 272.60 0.3K
14:52 272.60 272.80 272.60 272.80 3.3K
14:57 272.60 272.60 272.40 272.40 2.1K
14:59 272.59 272.59 272.59 272.59 0.4K
15:02 272.80 272.80 272.80 272.80 0.6K
15:04 272.94 273.00 272.94 273.00 6.4K
15:07 273.20 273.20 273.20 273.20 0.7K
15:10 273.20 273.20 273.20 273.20 1.1K
15:11 272.80 272.80 272.80 272.80 0.3K
15:12 272.80 272.80 272.80 272.80 0.4K
15:13 272.80 272.80 272.80 272.80 1.2K
15:14 273.00 273.20 273.00 273.20 0.4K
15:15 273.20 273.20 273.20 273.20 1.6K
15:18 273.40 273.40 273.40 273.40 0.5K
15:21 273.20 273.20 273.20 273.20 0.4K
15:23 273.39 273.39 273.39 273.39 0.4K
15:24 273.20 273.25 273.20 273.25 0.2K
15:26 273.20 273.20 273.20 273.20 2.6K
15:27 273.40 273.40 273.40 273.40 0.0K
15:34 273.00 273.00 273.00 273.00 5.7K
15:35 272.60 272.60 272.60 272.60 0.3K
15:38 272.90 272.90 272.90 272.90 0.7K
15:39 272.60 272.60 272.60 272.60 3.7K
15:40 272.51 272.51 272.51 272.51 1.0K
15:42 272.60 272.60 272.40 272.60 8.5K
15:43 272.60 272.60 272.60 272.60 0.9K
15:44 272.60 272.60 272.40 272.40 0.2K
15:45 272.20 272.34 272.20 272.34 4.6K
15:46 272.39 272.39 272.39 272.39 4.4K
15:47 272.38 272.38 272.38 272.38 3.7K
15:50 272.30 272.30 272.30 272.30 0.2K
15:51 272.40 272.40 272.40 272.40 2.0K
15:52 272.20 272.20 272.20 272.20 0.1K
15:53 272.20 272.20 272.20 272.20 0.1K
15:55 272.48 272.48 272.48 272.48 1.8K
15:56 272.20 272.20 272.20 272.20 2.7K
15:57 272.30 272.40 272.20 272.30 146.9K
16:01 272.60 272.60 272.60 272.60 4.2K
16:08 272.60 272.60 272.40 272.40 4.9K
16:09 272.40 272.40 272.40 272.40 6.2K
16:11 272.54 272.54 272.40 272.40 17.2K
16:12 272.60 272.60 272.60 272.60 3.0K
16:13 272.60 272.80 272.60 272.80 7.1K
16:14 272.74 273.00 272.60 273.00 21.7K
16:15 273.00 273.00 273.00 273.00 1.2K
16:16 272.80 272.80 272.80 272.80 8.4K
16:18 273.00 273.00 273.00 273.00 0.4K
16:20 273.20 273.20 273.00 273.17 5.0K
16:21 273.00 273.00 273.00 273.00 1.4K
16:22 273.20 273.20 273.20 273.20 1.7K
16:25 273.60 273.60 273.60 273.60 2.8K
16:28 273.80 273.80 273.70 273.80 0.6K
16:29 273.70 274.00 273.60 274.00 3.8K
16:35 274.40 274.40 274.40 274.40 412.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available