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
08:00 277.80 278.79 277.80 278.79 5.4K
08:01 278.36 278.36 278.36 278.36 3.6K
08:02 278.46 278.46 276.80 276.80 1.3K
08:03 276.00 276.80 276.00 276.80 0.8K
08:04 276.77 276.77 276.77 276.77 15.0K
08:05 275.20 276.80 275.20 275.40 6.1K
08:06 274.60 275.00 273.20 273.20 56.1K
08:07 273.00 273.00 272.80 273.00 30.3K
08:08 273.40 273.40 268.80 268.80 29.4K
08:09 268.60 269.40 268.00 268.00 13.5K
08:10 273.98 273.98 267.40 267.80 78.3K
08:11 267.20 270.40 267.20 270.00 4.8K
08:12 271.20 272.00 271.20 271.80 6.8K
08:14 271.80 271.80 270.40 270.40 6.3K
08:15 270.70 272.80 270.70 272.80 30.8K
08:17 274.00 275.00 274.00 274.40 3.2K
08:18 274.00 274.00 273.20 273.20 6.9K
08:19 273.20 273.20 273.20 273.20 1.4K
08:20 272.80 272.80 272.80 272.80 0.0K
08:21 273.40 273.40 273.40 273.40 0.0K
08:22 273.00 273.00 272.60 272.60 1.8K
08:25 273.40 273.60 273.40 273.60 0.7K
08:26 271.49 272.80 271.49 272.80 48.1K
08:27 273.40 273.40 273.40 273.40 0.7K
08:28 274.40 274.40 274.40 274.40 0.0K
08:31 273.80 273.80 273.01 273.01 0.0K
08:32 273.00 273.00 273.00 273.00 0.3K
08:33 271.85 271.85 271.85 271.85 0.0K
08:34 271.85 271.85 271.85 271.85 0.2K
08:35 271.99 272.20 271.99 272.20 1.8K
08:38 272.60 272.80 272.60 272.80 1.1K
08:41 272.99 272.99 272.99 272.99 0.1K
08:42 273.00 274.05 273.00 273.20 4.6K
08:43 273.00 273.00 272.40 272.40 2.3K
08:46 273.00 273.00 273.00 273.00 0.0K
08:48 273.00 273.40 273.00 273.40 1.7K
08:49 274.20 274.20 273.40 273.40 3.2K
08:55 274.20 274.20 274.20 274.20 1.7K
08:57 273.60 274.15 273.60 274.15 2.0K
08:59 274.40 274.40 274.40 274.40 0.6K
09:06 274.20 274.20 274.20 274.20 1.2K
09:07 274.40 274.40 274.40 274.40 0.4K
09:08 275.00 275.00 275.00 275.00 0.1K
09:09 275.00 275.00 274.60 274.60 1.5K
09:10 274.60 274.60 274.60 274.60 0.0K
09:17 273.00 273.00 273.00 273.00 1.4K
09:18 273.80 273.80 273.60 273.60 4.7K
09:20 273.00 273.00 273.00 273.00 1.1K
09:25 273.20 273.65 273.20 273.65 3.9K
09:34 273.25 273.25 273.25 273.25 1.4K
09:37 273.40 274.23 273.40 274.23 6.2K
09:40 274.20 274.40 274.20 274.40 4.2K
09:49 274.62 274.62 274.62 274.62 0.5K
09:56 274.80 275.00 274.80 275.00 8.2K
09:57 275.40 275.40 275.40 275.40 1.6K
09:58 275.48 275.48 275.48 275.48 0.4K
09:59 275.20 275.20 275.20 275.20 0.0K
10:00 275.00 275.20 275.00 275.00 7.6K
10:03 275.20 275.20 275.20 275.20 0.5K
10:08 274.40 274.40 274.30 274.30 3.1K
10:09 274.25 274.25 274.25 274.25 1.4K
10:10 273.80 273.80 273.20 273.20 5.7K
10:11 273.10 273.10 273.10 273.10 0.5K
10:12 272.80 272.80 272.80 272.80 0.7K
10:13 273.20 273.20 273.20 273.20 0.7K
10:15 273.48 273.48 272.80 272.80 3.6K
10:16 273.60 273.80 273.60 273.60 11.2K
10:17 273.00 273.00 273.00 273.00 7.9K
10:18 272.80 272.80 272.80 272.80 0.4K
10:19 273.00 273.00 273.00 273.00 0.6K
10:21 273.20 273.20 273.20 273.20 2.2K
10:24 272.80 272.80 272.20 272.20 2.4K
10:25 272.40 272.40 272.00 272.00 1.9K
10:27 272.40 272.40 272.40 272.40 0.0K
10:28 272.20 272.20 272.20 272.20 3.1K
10:29 271.60 271.60 271.60 271.60 0.7K
10:31 271.60 271.60 271.60 271.60 0.6K
10:32 271.80 271.80 271.80 271.80 0.0K
10:33 271.40 271.40 271.40 271.40 0.2K
10:34 271.60 271.60 271.60 271.60 1.8K
10:43 271.60 271.60 271.60 271.60 0.4K
10:44 272.08 272.08 272.08 272.08 43.5K
10:47 270.00 270.30 270.00 270.30 12.5K
10:48 270.80 271.00 270.80 271.00 2.3K
10:49 271.00 271.00 271.00 271.00 1.5K
10:57 271.14 271.14 271.14 271.14 3.5K
10:58 271.00 271.05 271.00 271.05 4.6K
10:59 270.40 270.40 270.40 270.40 0.0K
11:00 270.80 270.80 270.80 270.80 0.2K
11:01 270.40 270.40 270.40 270.40 2.4K
11:02 269.40 269.40 269.40 269.40 0.4K
11:03 270.70 270.70 270.00 270.00 35.8K
11:04 269.80 269.80 269.60 269.60 0.8K
11:06 269.40 269.40 269.20 269.20 1.1K
11:09 269.45 269.60 269.45 269.60 2.9K
11:10 269.40 269.40 269.40 269.40 1.7K
11:11 269.20 269.71 269.20 269.71 3.7K
11:13 269.00 269.00 268.20 268.20 6.0K
11:14 268.60 268.60 268.20 268.20 0.5K
11:15 268.60 268.60 268.60 268.60 0.0K
11:18 268.28 268.28 268.18 268.18 4.1K
11:19 267.97 267.97 267.97 267.97 0.1K
11:21 271.67 271.67 268.00 268.60 19.7K
11:22 268.48 268.48 268.20 268.20 2.2K
11:23 268.00 268.00 268.00 268.00 2.0K
11:27 267.40 267.40 267.40 267.40 0.6K
11:31 267.80 268.00 267.80 268.00 3.2K
11:32 268.20 268.40 268.20 268.40 2.6K
11:35 268.51 268.51 268.51 268.51 2.4K
11:36 268.00 268.60 268.00 268.19 0.2K
11:38 268.00 268.00 268.00 268.00 3.6K
11:41 268.00 268.00 267.60 267.60 1.9K
11:44 267.80 268.00 267.80 268.00 1.2K
11:45 267.60 268.60 267.20 268.60 10.3K
11:46 269.00 269.00 267.81 267.81 1.4K
11:47 268.00 268.00 268.00 268.00 3.5K
11:50 268.20 268.20 268.20 268.20 1.5K
11:52 268.60 269.00 268.60 269.00 3.0K
11:53 268.80 268.80 268.20 268.20 1.4K
11:54 268.31 268.31 268.31 268.31 0.4K
11:57 268.60 268.60 268.60 268.60 1.7K
12:00 268.60 269.20 268.60 269.20 2.7K
12:06 269.45 269.45 269.45 269.45 1.6K
12:07 269.60 269.60 269.60 269.60 1.5K
12:08 270.00 270.00 270.00 270.00 0.0K
12:10 269.60 269.60 269.60 269.60 2.6K
12:12 269.20 269.20 269.20 269.20 1.9K
12:16 269.40 269.40 269.40 269.40 0.4K
12:24 269.40 269.40 269.40 269.40 2.1K
12:25 269.20 269.20 269.00 269.00 12.2K
12:27 268.80 268.80 268.80 268.80 3.0K
12:36 268.80 268.80 268.80 268.80 0.4K
12:40 267.80 268.40 267.80 268.40 4.6K
12:42 268.40 268.40 268.40 268.40 2.8K
12:43 269.00 269.00 269.00 269.00 3.1K
12:46 269.00 269.00 268.60 268.60 1.0K
12:50 268.78 268.78 268.78 268.78 1.8K
12:56 268.85 268.85 268.85 268.85 0.6K
12:59 269.00 269.00 269.00 269.00 0.0K
13:00 268.40 268.40 268.40 268.40 0.0K
13:04 268.40 268.40 268.40 268.40 8.0K
13:05 268.80 269.00 268.80 269.00 3.4K
13:06 269.20 269.20 269.20 269.20 3.8K
13:08 268.80 268.80 268.80 268.80 0.0K
13:14 269.20 269.20 268.98 268.98 4.7K
13:20 269.20 270.40 269.20 270.20 2.5K
13:21 270.20 270.20 270.20 270.20 1.4K
13:26 270.38 270.38 270.38 270.38 0.1K
13:29 270.30 270.30 270.20 270.20 3.1K
13:39 270.40 270.40 270.40 270.40 0.1K
13:40 270.40 270.40 270.40 270.40 1.3K
13:42 270.00 270.00 270.00 270.00 2.3K
13:43 270.00 270.00 270.00 270.00 3.8K
13:44 270.20 270.20 270.20 270.20 0.0K
13:45 269.80 270.00 269.80 270.00 7.8K
13:47 270.00 270.00 270.00 270.00 14.2K
13:48 270.20 270.20 270.20 270.20 6.2K
13:49 270.00 270.00 270.00 270.00 1.8K
13:50 270.00 270.00 270.00 270.00 0.6K
13:51 270.00 270.00 270.00 270.00 0.4K
13:52 269.93 269.93 269.93 269.93 0.0K
13:53 269.80 269.80 269.20 269.20 7.5K
13:54 268.80 268.80 267.40 267.40 5.6K
13:55 266.99 268.48 266.80 267.00 72.2K
13:56 266.40 266.40 266.40 266.40 0.1K
13:57 266.20 266.20 266.00 266.00 3.8K
13:58 266.00 268.67 265.49 265.49 15.7K
13:59 266.00 266.00 266.00 266.00 1.9K
14:01 266.40 266.80 266.40 266.80 1.8K
14:03 266.80 267.20 266.80 267.20 2.6K
14:04 267.60 267.60 267.00 267.00 0.6K
14:06 267.60 267.80 267.60 267.80 1.1K
14:08 268.00 268.00 267.80 267.80 0.8K
14:09 267.60 267.60 267.60 267.60 1.6K
14:11 267.80 267.80 267.40 267.40 2.6K
14:12 267.80 267.80 267.80 267.80 0.1K
14:14 268.20 268.20 268.20 268.20 0.4K
14:15 268.10 268.40 268.10 268.40 1.1K
14:18 268.20 268.20 268.20 268.20 2.4K
14:21 268.20 268.20 268.20 268.20 1.0K
14:22 268.40 268.40 268.40 268.40 0.6K
14:23 268.60 268.60 268.40 268.40 4.3K
14:24 268.60 268.60 268.60 268.60 0.3K
14:25 268.20 268.20 268.20 268.20 5.2K
14:26 268.05 268.05 268.05 268.05 1.9K
14:30 268.20 268.20 268.00 268.00 2.8K
14:31 268.20 268.20 268.20 268.20 1.0K
14:32 268.30 268.30 268.20 268.20 6.1K
14:33 268.22 268.22 268.22 268.22 1.9K
14:35 268.40 268.40 268.40 268.40 0.5K
14:36 268.20 268.20 268.20 268.20 1.9K
14:37 268.60 268.60 268.60 268.60 7.0K
14:40 267.91 268.40 266.86 266.86 55.5K
14:41 267.60 267.80 267.60 267.80 7.2K
14:42 267.80 267.80 267.80 267.80 2.0K
14:43 268.00 268.00 268.00 268.00 2.0K
14:44 267.80 267.80 267.20 267.20 27.6K
14:45 267.60 268.00 267.60 268.00 5.2K
14:49 267.80 267.80 267.80 267.80 2.0K
14:51 267.40 267.40 267.00 267.00 2.2K
14:52 267.00 267.00 267.00 267.00 0.6K
14:53 267.20 267.20 267.20 267.20 0.3K
14:54 267.60 267.60 267.60 267.60 0.0K
14:55 268.20 268.20 267.80 267.80 5.4K
14:58 268.20 268.80 268.20 268.80 1.8K
15:02 268.65 268.65 268.65 268.65 1.8K
15:04 268.20 268.20 268.20 268.20 2.5K
15:05 268.40 268.40 268.40 268.40 0.7K
15:06 268.40 268.40 268.40 268.40 2.0K
15:07 268.40 268.40 268.20 268.20 3.5K
15:08 267.40 267.40 267.40 267.40 3.1K
15:10 267.00 267.58 267.00 267.58 17.5K
15:11 267.40 267.40 267.40 267.40 1.5K
15:12 267.00 267.00 267.00 267.00 1.4K
15:13 266.85 266.85 266.85 266.85 1.9K
15:15 266.80 266.80 266.60 266.60 16.9K
15:16 266.60 266.60 266.60 266.60 0.5K
15:17 266.40 266.40 266.40 266.40 0.7K
15:19 266.60 266.60 266.60 266.60 0.0K
15:20 266.33 266.33 266.20 266.20 4.8K
15:21 266.60 266.60 266.60 266.60 0.0K
15:22 266.60 266.60 266.60 266.60 0.0K
15:23 266.60 266.60 266.60 266.60 0.0K
15:26 266.60 267.00 266.54 267.00 5.7K
15:27 267.00 267.00 267.00 267.00 1.4K
15:28 267.20 267.20 267.20 267.20 1.4K
15:31 267.00 267.00 267.00 267.00 2.1K
15:36 267.60 267.60 267.60 267.60 0.4K
15:37 267.00 267.00 267.00 267.00 0.8K
15:38 267.40 267.40 267.20 267.20 2.7K
15:44 267.05 267.05 266.80 266.80 2.3K
15:45 266.80 266.80 266.60 266.60 3.2K
15:46 266.80 266.80 266.80 266.80 0.8K
15:47 266.65 266.65 266.65 266.65 1.9K
15:48 266.80 266.80 266.60 266.60 8.5K
15:49 267.00 267.00 267.00 267.00 0.0K
15:51 267.20 267.20 267.20 267.20 0.4K
15:53 266.60 266.60 266.60 266.60 1.2K
15:54 266.60 266.60 266.60 266.60 0.0K
15:55 266.70 266.80 266.70 266.80 0.0K
15:56 266.70 266.80 266.70 266.80 0.4K
16:00 266.80 266.80 266.60 266.60 3.6K
16:01 266.50 266.50 266.50 266.50 0.8K
16:02 266.80 266.80 266.80 266.80 0.8K
16:03 266.40 266.40 266.40 266.40 0.6K
16:04 266.60 266.60 266.40 266.60 3.1K
16:05 267.00 267.00 267.00 267.00 4.1K
16:06 267.30 267.30 267.20 267.20 2.3K
16:07 267.00 267.00 267.00 267.00 2.1K
16:08 267.20 267.20 267.20 267.20 0.0K
16:09 266.80 266.80 266.80 266.80 2.2K
16:11 266.40 266.60 266.40 266.60 3.0K
16:12 266.70 266.70 266.70 266.70 1.9K
16:13 266.80 266.80 266.80 266.80 0.4K
16:16 266.80 267.00 266.80 267.00 3.7K
16:17 267.20 267.60 267.20 267.60 1.5K
16:18 267.60 267.60 267.40 267.40 5.3K
16:19 267.40 267.40 267.40 267.40 0.1K
16:20 267.60 267.60 267.60 267.60 2.1K
16:21 267.60 267.60 267.60 267.60 3.8K
16:22 267.60 267.60 267.60 267.60 1.8K
16:23 267.40 267.40 267.40 267.40 1.9K
16:24 267.59 267.59 267.59 267.59 0.1K
16:25 267.50 267.60 267.50 267.60 3.9K
16:27 267.47 267.47 267.00 267.00 0.4K
16:28 267.40 267.40 267.40 267.40 0.4K
16:29 267.40 267.80 267.40 267.60 2.7K
16:35 267.80 268.50 267.80 267.80 242.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available