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
08:00 267.80 277.80 267.80 277.80 0.6K
08:01 275.80 275.80 275.80 275.80 0.1K
08:05 276.00 276.00 276.00 276.00 0.0K
08:06 276.20 276.20 276.20 276.20 0.6K
08:20 276.40 276.40 276.40 276.40 3.7K
08:21 274.80 275.40 274.65 275.40 9.8K
08:22 275.40 276.00 275.40 276.00 3.4K
08:28 276.80 276.80 276.80 276.80 2.9K
08:29 277.00 277.00 276.00 276.00 3.2K
08:31 275.49 276.20 275.49 276.20 0.1K
08:32 275.40 275.66 275.40 275.66 55.1K
08:33 275.40 275.60 275.40 275.40 90.7K
08:34 275.40 275.40 274.80 274.80 19.8K
08:35 274.40 275.20 274.40 275.20 5.4K
08:36 275.40 275.40 275.40 275.40 0.2K
08:37 275.40 275.40 275.40 275.40 0.9K
08:43 275.20 275.20 275.20 275.20 1.7K
08:44 275.00 275.00 275.00 275.00 1.0K
08:46 275.00 275.00 275.00 275.00 17.9K
08:47 275.00 275.00 275.00 275.00 36.8K
08:48 275.00 275.00 275.00 275.00 33.9K
08:49 275.00 275.00 274.60 274.80 11.5K
08:50 274.80 275.20 274.80 275.20 4.3K
08:54 275.40 275.40 275.40 275.40 0.9K
08:55 275.60 275.60 275.60 275.60 0.1K
08:56 275.20 275.20 275.20 275.20 0.6K
08:57 275.60 275.80 275.40 275.40 1.8K
09:00 275.20 275.20 275.20 275.20 1.6K
09:01 275.80 275.80 275.80 275.80 0.3K
09:04 275.80 275.80 275.80 275.80 1.2K
09:05 275.80 275.80 275.60 275.60 1.3K
09:06 275.40 275.40 275.40 275.40 0.1K
09:08 275.80 275.80 275.80 275.80 0.2K
09:09 275.60 275.60 275.60 275.60 0.9K
09:10 275.60 275.60 275.60 275.60 0.0K
09:11 275.62 275.62 275.62 275.62 0.2K
09:14 275.20 275.20 275.20 275.20 1.4K
09:17 275.40 275.60 275.40 275.60 4.4K
09:18 275.60 275.80 275.60 275.80 1.6K
09:19 276.00 276.00 276.00 276.00 0.1K
09:20 275.80 275.80 275.60 275.60 0.1K
09:22 276.00 277.00 276.00 276.00 7.2K
09:23 275.80 275.80 275.80 275.80 0.1K
09:24 276.20 276.20 276.07 276.07 11.0K
09:25 276.20 276.20 276.20 276.20 0.1K
09:28 276.40 276.40 276.40 276.40 0.6K
09:29 276.40 276.40 276.40 276.40 1.3K
09:30 276.20 276.20 276.20 276.20 0.1K
09:32 276.60 276.60 276.60 276.60 0.0K
09:36 277.00 277.20 277.00 277.20 6.4K
09:45 277.51 277.51 277.51 277.51 10.0K
09:53 277.44 277.44 277.20 277.20 0.9K
10:01 277.40 277.40 277.12 277.12 5.3K
10:12 277.20 277.40 277.20 277.40 0.8K
10:13 277.40 277.40 277.40 277.40 0.3K
10:17 277.60 277.60 277.60 277.60 0.9K
10:23 277.80 277.80 277.80 277.80 0.3K
10:24 277.90 277.90 277.90 277.90 0.3K
10:37 278.00 278.30 278.00 278.30 0.1K
10:38 278.00 278.00 278.00 278.00 0.1K
10:40 277.80 277.80 277.80 277.80 4.8K
10:41 277.80 277.80 277.80 277.80 1.2K
10:46 277.60 277.60 277.60 277.60 0.0K
10:47 277.80 278.00 277.80 278.00 1.3K
10:48 277.60 278.00 277.40 278.00 0.4K
10:50 277.80 277.80 277.80 277.80 0.0K
10:52 278.00 278.20 278.00 278.20 0.1K
10:53 278.40 278.40 278.40 278.40 0.0K
10:54 278.40 278.48 278.40 278.48 0.1K
10:56 278.20 278.20 278.20 278.20 2.6K
10:57 278.60 278.60 278.60 278.60 0.1K
10:59 278.00 278.00 278.00 278.00 0.3K
11:03 279.20 279.20 279.20 279.20 0.0K
11:05 278.80 278.80 278.80 278.80 0.0K
11:06 278.60 278.60 278.60 278.60 0.4K
11:07 278.60 278.60 278.60 278.60 0.0K
11:16 278.60 278.60 278.60 278.60 0.9K
11:21 278.80 278.80 278.80 278.80 0.1K
11:22 279.00 279.00 278.80 278.80 0.2K
11:41 279.00 279.00 279.00 279.00 0.0K
11:42 278.80 279.00 278.80 279.00 0.4K
11:51 279.00 279.00 279.00 279.00 0.5K
11:52 278.80 278.80 278.40 278.40 8.2K
11:53 278.40 278.40 278.40 278.40 0.0K
11:58 278.40 278.60 278.40 278.60 1.5K
11:59 278.80 279.00 278.80 279.00 0.6K
12:00 279.00 279.00 279.00 279.00 1.8K
12:02 278.80 278.80 278.80 278.80 0.1K
12:06 278.60 278.60 278.60 278.60 0.4K
12:07 278.40 278.40 278.40 278.40 1.2K
12:08 278.40 278.40 278.40 278.40 0.1K
12:09 278.40 278.40 278.40 278.40 0.2K
12:10 278.40 278.40 278.40 278.40 0.2K
12:11 278.40 278.40 278.13 278.13 6.6K
12:12 278.20 278.20 278.20 278.20 1.6K
12:15 278.20 278.20 278.20 278.20 0.4K
12:18 278.20 278.20 278.20 278.20 0.2K
12:20 278.20 278.20 278.20 278.20 0.0K
12:22 278.20 278.20 278.20 278.20 0.1K
12:24 278.20 278.20 278.20 278.20 1.3K
12:25 278.20 278.20 278.20 278.20 0.5K
12:26 278.20 278.20 278.20 278.20 0.0K
12:27 278.35 278.35 278.35 278.35 0.4K
12:30 278.40 278.40 278.20 278.20 1.4K
12:31 278.20 278.20 277.80 277.80 0.2K
12:32 278.00 278.00 278.00 278.00 0.0K
12:36 278.00 278.00 278.00 278.00 0.0K
12:39 277.60 277.60 277.60 277.60 0.0K
12:40 277.60 277.60 277.60 277.60 0.1K
12:41 277.80 277.80 277.80 277.80 0.7K
12:43 277.88 277.88 277.88 277.88 2.0K
12:50 277.93 277.93 277.93 277.93 1.8K
12:55 278.20 278.20 278.20 278.20 0.0K
12:56 277.60 277.60 277.60 277.60 0.2K
12:59 277.40 277.40 277.20 277.40 3.4K
13:02 277.40 277.40 277.40 277.40 0.6K
13:06 277.60 277.60 277.60 277.60 0.0K
13:07 277.60 277.60 277.60 277.60 0.0K
13:11 277.20 277.20 277.20 277.20 1.3K
13:20 277.20 277.40 277.20 277.40 1.7K
13:21 277.20 277.60 277.10 277.60 5.0K
13:22 278.20 278.60 277.80 277.80 1.4K
13:23 278.20 278.20 278.00 278.20 0.3K
13:24 278.20 278.20 278.00 278.00 0.2K
13:25 278.00 278.00 278.00 278.00 1.3K
13:26 278.00 278.00 278.00 278.00 0.2K
13:27 278.20 278.20 278.20 278.20 0.0K
13:28 277.80 278.20 277.80 278.20 0.1K
13:29 278.20 278.20 278.20 278.20 0.0K
13:31 277.80 278.40 277.80 278.20 0.5K
13:32 278.40 278.40 278.40 278.40 0.5K
13:33 278.00 278.00 277.80 277.80 2.2K
13:34 278.00 278.00 278.00 278.00 0.0K
13:35 277.80 277.80 277.80 277.80 0.2K
13:37 277.60 277.60 277.40 277.40 0.0K
13:40 277.40 278.40 277.40 278.40 3.6K
13:42 278.80 278.80 278.80 278.80 0.0K
13:44 278.80 278.80 278.80 278.80 0.0K
13:46 278.20 278.60 278.20 278.60 1.9K
13:47 278.60 278.80 278.60 278.80 0.4K
13:48 278.60 278.60 278.60 278.60 0.1K
13:49 278.20 278.20 278.20 278.20 0.1K
13:50 278.60 278.60 278.60 278.60 0.6K
13:51 278.80 279.00 278.80 279.00 1.8K
13:52 279.00 279.00 279.00 279.00 0.6K
13:53 278.80 279.00 278.80 279.00 0.8K
13:55 279.00 279.20 279.00 279.20 1.4K
13:56 279.20 279.20 279.00 279.00 1.6K
13:57 279.00 279.00 278.40 278.40 2.8K
13:59 277.80 277.80 277.80 277.80 0.0K
14:05 277.80 278.20 277.80 278.20 6.4K
14:13 277.20 277.20 277.20 277.20 0.3K
14:18 277.80 278.20 277.80 278.00 2.7K
14:19 278.20 278.40 278.20 278.40 0.1K
14:20 278.40 278.40 278.00 278.00 3.3K
14:21 278.00 278.00 278.00 278.00 0.1K
14:24 278.40 278.40 278.40 278.40 0.0K
14:30 278.00 278.00 278.00 278.00 0.5K
14:37 278.00 278.00 278.00 278.00 3.2K
14:38 278.40 278.60 278.20 278.20 2.4K
14:39 278.40 278.40 278.40 278.40 2.9K
14:40 278.80 278.80 278.80 278.80 0.0K
14:41 278.60 278.60 278.60 278.60 0.6K
14:42 278.40 278.40 278.40 278.40 0.0K
14:43 278.40 278.80 278.20 278.80 18.3K
14:44 278.80 278.80 278.80 278.80 0.7K
14:45 278.80 278.80 278.80 278.80 0.2K
14:47 278.60 278.60 278.60 278.60 2.8K
14:48 278.60 278.60 278.60 278.60 2.8K
14:50 278.20 278.20 278.20 278.20 0.2K
14:52 277.80 277.80 277.80 277.80 1.2K
14:53 278.20 278.20 278.20 278.20 0.0K
14:54 277.60 278.20 277.60 278.20 2.0K
14:55 278.60 278.60 278.60 278.60 0.5K
14:56 278.60 278.60 278.60 278.60 0.0K
14:59 278.00 278.00 278.00 278.00 0.1K
15:00 278.40 278.40 278.40 278.40 1.6K
15:03 278.40 278.40 278.40 278.40 0.0K
15:04 278.16 278.40 278.16 278.40 5.3K
15:05 278.60 278.60 278.60 278.60 0.4K
15:06 278.60 278.60 278.60 278.60 0.2K
15:08 278.80 278.80 278.80 278.80 0.3K
15:09 278.80 278.80 278.60 278.60 1.3K
15:10 278.60 278.60 278.60 278.60 0.1K
15:11 278.40 278.40 278.40 278.40 0.0K
15:12 278.40 278.40 278.40 278.40 0.0K
15:16 278.60 279.00 278.60 279.00 2.9K
15:20 278.60 278.60 278.60 278.60 2.3K
15:21 278.80 279.00 278.80 279.00 0.9K
15:22 279.20 279.20 278.60 279.00 1.0K
15:23 279.00 279.00 279.00 279.00 0.2K
15:24 279.00 279.00 279.00 279.00 0.0K
15:25 278.80 278.80 278.80 278.80 0.5K
15:26 278.60 278.60 278.60 278.60 0.2K
15:29 278.60 278.80 278.20 278.80 2.3K
15:30 278.60 278.80 278.60 278.80 0.2K
15:31 278.40 278.40 278.40 278.40 0.0K
15:32 278.40 278.40 278.40 278.40 0.7K
15:39 278.40 278.40 278.40 278.40 0.3K
15:41 278.80 278.80 278.80 278.80 0.0K
15:42 278.51 278.51 278.51 278.51 0.4K
15:46 278.40 278.40 278.40 278.40 0.3K
15:47 278.60 279.40 278.60 279.40 14.7K
15:49 279.00 280.00 279.00 280.00 14.1K
15:50 280.00 280.20 279.60 279.60 3.3K
15:51 279.80 279.80 279.80 279.80 0.1K
15:54 279.60 280.00 279.60 280.00 2.3K
15:56 279.60 279.60 279.60 279.60 0.1K
15:57 279.80 279.80 279.80 279.80 1.4K
15:58 279.40 279.40 279.40 279.40 0.3K
15:59 279.60 279.80 279.60 279.80 1.0K
16:00 279.80 279.80 279.60 279.60 1.5K
16:01 279.80 280.20 279.80 280.20 23.2K
16:02 280.20 280.60 279.00 279.00 13.3K
16:03 279.00 280.60 279.00 280.60 17.2K
16:04 280.40 280.40 280.40 280.40 0.0K
16:05 280.40 280.40 280.40 280.40 0.1K
16:06 280.40 280.40 280.40 280.40 0.0K
16:07 280.20 280.40 280.20 280.40 1.3K
16:08 280.40 280.40 280.40 280.40 1.2K
16:09 280.20 280.20 280.00 280.00 2.8K
16:10 279.60 279.60 279.60 279.60 0.2K
16:11 279.60 279.60 279.60 279.60 0.5K
16:12 279.60 279.60 279.60 279.60 0.5K
16:13 279.80 279.80 279.80 279.80 2.6K
16:14 279.40 279.40 279.40 279.40 0.6K
16:15 279.40 279.40 279.40 279.40 0.9K
16:17 279.40 279.40 279.40 279.40 0.8K
16:18 279.40 279.40 279.20 279.40 10.7K
16:19 279.40 279.60 279.20 279.20 4.1K
16:20 279.60 279.60 279.60 279.60 1.4K
16:21 279.60 279.60 279.00 279.40 13.6K
16:22 279.40 280.40 279.40 280.20 97.5K
16:23 280.40 280.40 280.20 280.20 4.1K
16:24 280.20 280.20 279.60 279.80 46.5K
16:25 279.80 280.00 279.60 280.00 2.6K
16:26 279.60 280.00 279.60 280.00 44.7K
16:27 279.20 279.20 279.20 279.20 0.1K
16:29 279.20 279.20 279.20 279.20 0.4K
16:35 279.40 279.40 279.40 279.40 192.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available