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
08:00 287.60 287.60 279.40 279.40 0.3K
08:01 280.45 280.45 280.45 280.45 0.0K
08:02 281.80 281.80 281.80 281.80 1.2K
08:05 280.80 280.80 280.80 280.80 0.0K
08:07 280.60 280.60 280.60 280.60 0.6K
08:08 281.40 281.40 281.40 281.40 0.5K
08:10 280.80 280.80 280.80 280.80 0.0K
08:12 282.20 282.20 282.20 282.20 0.0K
08:15 281.79 281.79 281.79 281.79 1.0K
08:17 282.20 282.20 282.20 282.20 0.0K
08:18 280.60 282.40 280.60 282.40 1.1K
08:19 284.11 284.11 284.11 284.11 35.0K
08:26 284.20 284.20 284.20 284.20 0.0K
08:31 283.90 284.00 283.90 284.00 0.0K
08:35 283.60 283.60 283.60 283.60 0.0K
08:41 283.47 283.47 283.47 283.47 0.5K
08:55 282.80 282.80 282.80 282.80 12.1K
08:56 283.20 283.20 283.20 283.20 0.0K
08:57 282.20 282.20 282.20 282.20 0.1K
08:58 282.20 282.20 282.20 282.20 0.0K
08:59 282.20 282.30 282.20 282.30 1.9K
09:00 282.60 282.60 282.60 282.60 1.8K
09:01 282.80 282.80 282.80 282.80 0.7K
09:06 284.00 284.00 284.00 284.00 6.2K
09:09 284.00 284.00 284.00 284.00 5.0K
09:12 284.20 284.20 284.20 284.20 2.8K
09:13 284.80 284.80 284.80 284.80 30.9K
09:14 284.40 284.40 284.40 284.40 0.2K
09:15 284.40 284.40 284.40 284.40 3.7K
09:16 284.00 284.00 284.00 284.00 0.0K
09:17 283.80 283.80 283.80 283.80 0.4K
09:21 283.80 283.80 283.80 283.80 0.0K
09:22 284.15 284.15 284.15 284.15 2.4K
09:23 284.14 284.14 284.14 284.14 1.7K
09:24 284.18 284.18 284.18 284.18 1.7K
09:30 284.40 285.20 284.40 285.20 6.6K
09:32 285.40 285.40 285.40 285.40 2.1K
09:35 285.51 285.51 285.51 285.51 0.7K
09:38 285.80 285.80 285.80 285.80 1.3K
09:40 285.40 285.40 285.40 285.40 1.3K
09:43 285.20 285.20 285.20 285.20 0.9K
09:47 285.00 285.00 285.00 285.00 0.0K
09:54 285.40 285.40 285.40 285.40 1.2K
09:55 285.40 285.40 285.40 285.40 0.0K
09:56 285.00 285.40 285.00 285.40 1.5K
09:57 285.30 285.30 285.30 285.30 0.2K
09:58 285.40 285.40 285.40 285.40 0.0K
09:59 285.40 285.40 285.40 285.40 0.7K
10:00 285.20 285.20 285.20 285.20 1.6K
10:03 285.10 285.10 285.10 285.10 2.8K
10:05 285.20 285.20 285.20 285.20 0.8K
10:06 284.60 284.60 284.60 284.60 57.9K
10:07 284.80 284.80 284.80 284.80 0.7K
10:08 284.80 284.80 284.80 284.80 4.5K
10:09 284.80 285.00 284.80 285.00 6.7K
10:15 285.00 285.00 285.00 285.00 158.1K
10:21 285.00 285.00 284.80 284.80 7.9K
10:27 284.80 284.80 284.80 284.80 0.0K
10:31 285.20 285.40 285.20 285.40 1.4K
10:32 285.20 285.70 285.20 285.70 1.0K
10:35 285.60 285.60 285.60 285.60 2.1K
10:45 286.11 286.11 286.00 286.00 11.1K
10:46 286.40 286.40 286.40 286.40 1.1K
10:47 286.20 286.20 286.20 286.20 0.1K
10:48 286.20 286.20 286.20 286.20 3.2K
10:50 286.60 286.60 286.60 286.60 0.0K
10:51 286.40 286.45 286.00 286.45 0.6K
10:52 286.00 286.00 286.00 286.00 0.1K
10:57 286.17 286.34 286.17 286.34 8.1K
11:00 286.60 286.60 286.60 286.60 0.3K
11:02 286.20 286.20 286.20 286.20 1.1K
11:03 285.60 285.60 285.60 285.60 0.0K
11:06 286.40 286.45 286.40 286.45 5.9K
11:07 286.60 286.60 286.60 286.60 0.0K
11:09 286.40 286.40 286.40 286.40 0.2K
11:10 286.60 286.60 286.60 286.60 0.5K
11:12 286.59 287.00 286.59 287.00 1.5K
11:13 286.00 287.20 286.00 287.20 53.0K
11:16 287.26 287.26 287.26 287.26 0.9K
11:22 287.31 287.50 287.31 287.50 5.2K
11:25 287.60 287.60 287.60 287.60 0.8K
11:28 287.20 287.20 287.20 287.20 1.2K
11:29 288.00 288.60 288.00 288.17 2.1K
11:31 288.20 288.20 288.20 288.20 0.1K
11:33 288.32 288.32 288.32 288.32 0.0K
11:34 288.00 288.00 288.00 288.00 0.0K
11:35 288.11 288.11 288.11 288.11 7.0K
11:37 288.00 288.00 288.00 288.00 0.0K
11:44 288.20 288.71 288.20 288.71 4.1K
11:45 288.60 288.60 288.60 288.60 0.8K
11:47 289.21 289.40 289.21 289.40 4.7K
11:50 289.40 289.40 289.40 289.40 1.2K
11:54 289.45 289.45 289.45 289.45 0.2K
11:57 289.45 289.45 289.45 289.45 1.4K
12:00 289.60 289.60 289.60 289.60 0.4K
12:04 289.00 289.45 289.00 289.45 0.7K
12:06 289.20 289.20 289.20 289.20 0.0K
12:08 289.40 289.40 289.40 289.40 1.6K
12:09 289.45 289.45 289.45 289.45 0.3K
12:11 289.00 289.00 289.00 289.00 0.0K
12:13 289.60 289.60 289.60 289.60 0.2K
12:19 288.50 288.50 288.50 288.50 4.1K
12:20 288.80 289.00 288.80 289.00 2.3K
12:25 289.35 289.35 289.35 289.35 0.5K
12:26 289.60 289.60 289.60 289.60 0.5K
12:30 289.55 289.55 289.51 289.51 2.1K
12:31 289.60 289.60 289.60 289.60 0.0K
12:36 289.46 289.46 289.46 289.46 2.0K
12:37 289.40 289.40 289.20 289.20 8.7K
12:39 289.30 289.30 289.00 289.00 0.5K
12:44 289.40 289.40 289.40 289.40 2.6K
12:45 289.60 289.60 289.60 289.60 0.2K
12:46 289.60 289.60 289.60 289.60 0.1K
12:47 290.20 290.20 290.20 290.20 0.0K
12:48 289.40 289.40 289.40 289.40 0.1K
12:53 289.60 289.60 289.60 289.60 2.9K
12:54 290.00 290.00 290.00 290.00 3.4K
12:55 289.80 289.80 289.60 289.60 2.7K
12:59 289.02 289.40 289.00 289.32 2.3K
13:02 289.80 289.80 289.79 289.79 1.3K
13:08 289.72 289.72 289.72 289.72 5.0K
13:11 289.40 289.40 289.40 289.40 0.0K
13:13 289.74 289.74 289.74 289.74 0.0K
13:18 289.40 289.40 289.40 289.40 4.1K
13:22 289.40 289.80 289.40 289.80 2.0K
13:24 289.75 289.75 289.75 289.75 2.1K
13:25 289.60 289.60 289.60 289.60 0.0K
13:26 289.99 289.99 289.99 289.99 0.2K
13:29 289.60 289.60 289.60 289.60 0.2K
13:30 289.60 289.60 289.60 289.60 0.0K
13:32 289.60 289.60 289.40 289.40 2.4K
13:37 289.00 289.00 289.00 289.00 2.8K
13:38 288.40 288.40 288.40 288.40 0.4K
13:40 287.60 287.60 287.60 287.60 0.0K
13:42 287.80 287.80 287.60 287.60 7.3K
13:46 287.00 287.00 287.00 287.00 0.9K
13:50 287.20 287.20 287.20 287.20 1.1K
13:54 287.00 287.00 287.00 287.00 0.0K
13:56 287.00 287.00 287.00 287.00 1.6K
13:59 286.80 286.80 286.80 286.80 1.8K
14:05 286.80 286.80 286.80 286.80 0.5K
14:06 286.44 286.44 286.44 286.44 4.2K
14:12 287.00 287.00 287.00 287.00 0.0K
14:13 286.90 286.90 286.20 286.20 7.3K
14:14 286.20 286.20 286.20 286.20 0.5K
14:15 286.00 286.00 286.00 286.00 0.1K
14:16 286.00 286.00 286.00 286.00 1.3K
14:21 285.40 285.40 285.40 285.40 2.1K
14:22 285.18 285.18 285.18 285.18 0.7K
14:23 284.62 285.40 284.62 285.40 0.1K
14:27 284.80 284.80 284.80 284.80 1.0K
14:28 284.80 286.00 284.80 285.60 10.0K
14:29 285.60 286.20 285.60 286.20 10.5K
14:33 286.00 286.00 286.00 286.00 0.0K
14:35 285.80 286.00 285.80 285.80 24.1K
14:36 285.60 285.60 285.60 285.60 0.5K
14:38 285.80 286.00 285.80 286.00 13.8K
14:41 286.20 286.20 286.20 286.20 0.5K
14:42 286.20 286.20 286.20 286.20 0.7K
14:43 286.00 286.20 286.00 286.20 3.8K
14:46 286.40 286.40 286.40 286.40 3.0K
14:47 286.80 286.80 286.40 286.40 61.2K
14:48 286.63 286.63 286.63 286.63 0.8K
14:49 286.20 286.20 286.20 286.20 2.4K
14:50 286.10 286.80 286.10 286.80 9.2K
14:53 286.80 286.80 286.80 286.80 2.7K
14:58 286.40 286.40 286.40 286.40 0.0K
14:59 286.57 286.57 286.40 286.40 0.7K
15:00 286.60 286.60 286.60 286.60 1.6K
15:01 286.80 286.80 286.80 286.80 1.5K
15:04 286.80 287.00 286.80 287.00 2.1K
15:05 286.80 286.80 286.60 286.60 6.1K
15:06 286.60 286.60 286.40 286.40 0.8K
15:07 286.40 286.40 286.40 286.40 0.6K
15:08 286.49 286.49 286.49 286.49 1.3K
15:10 286.20 286.20 286.20 286.20 0.0K
15:11 286.20 286.20 286.20 286.20 1.0K
15:12 286.20 286.40 286.20 286.40 3.5K
15:13 286.34 286.34 286.34 286.34 0.0K
15:23 286.00 286.00 286.00 286.00 6.7K
15:24 286.00 286.00 285.80 285.80 3.8K
15:31 285.38 285.38 285.20 285.20 2.2K
15:33 285.20 285.30 285.20 285.30 1.3K
15:36 285.40 285.40 285.40 285.40 0.4K
15:38 285.20 285.20 285.20 285.20 0.0K
15:40 285.60 285.60 284.80 284.80 9.2K
15:42 284.20 284.20 284.20 284.20 0.0K
15:44 284.00 284.00 284.00 284.00 0.0K
15:46 284.29 284.40 284.29 284.40 4.7K
15:47 284.23 284.40 284.23 284.40 0.7K
15:48 284.23 284.60 284.23 284.60 6.3K
15:51 284.50 284.50 284.50 284.50 0.1K
15:55 284.59 284.59 284.59 284.59 0.1K
15:56 284.20 284.20 284.20 284.20 4.9K
15:57 284.00 284.00 284.00 284.00 0.0K
15:58 284.40 284.40 284.40 284.40 1.2K
16:01 284.40 284.40 284.40 284.40 0.5K
16:02 284.40 284.40 284.40 284.40 1.4K
16:03 284.60 284.60 284.00 284.00 2.8K
16:05 284.40 284.40 284.40 284.40 2.2K
16:08 284.40 284.40 284.40 284.40 1.3K
16:09 284.20 284.20 284.20 284.20 1.1K
16:10 284.20 284.20 284.20 284.20 1.3K
16:12 284.20 284.20 284.20 284.20 0.7K
16:14 284.18 284.18 283.60 283.60 6.4K
16:15 283.60 284.00 283.60 284.00 1.6K
16:18 284.00 284.00 283.80 283.80 1.3K
16:21 283.80 284.20 283.40 283.40 9.3K
16:22 283.20 283.20 283.20 283.20 0.5K
16:23 283.40 283.40 283.40 283.40 0.4K
16:24 283.00 283.00 282.40 282.40 2.9K
16:27 282.20 282.30 282.20 282.20 3.9K
16:28 282.20 282.20 281.80 281.80 1.8K
16:29 282.20 282.20 282.00 282.00 8.8K
16:35 283.60 283.60 283.60 283.60 3,209.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available