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
08:00 282.58 282.58 275.76 275.76 5.7K
08:02 280.60 280.60 280.60 280.60 0.0K
08:04 278.72 278.72 278.72 278.72 0.1K
08:05 281.40 281.40 281.40 281.40 0.6K
08:07 281.82 281.82 281.82 281.82 1.8K
08:10 281.60 281.60 281.00 281.00 2.3K
08:11 280.83 280.83 280.83 280.83 7.3K
08:13 281.00 281.00 281.00 281.00 0.1K
08:15 281.40 282.00 281.40 282.00 1.6K
08:17 282.04 282.19 281.80 281.80 2.1K
08:18 281.80 281.80 281.80 281.80 0.0K
08:23 281.44 281.44 281.44 281.44 1.1K
08:27 281.80 281.80 281.80 281.80 0.0K
08:28 281.60 281.60 281.60 281.60 0.8K
08:30 281.60 281.77 281.60 281.77 0.3K
08:31 281.20 281.20 281.20 281.20 0.3K
08:33 281.58 281.58 281.58 281.58 0.0K
08:34 281.60 281.60 281.60 281.60 0.0K
08:37 281.60 281.60 281.60 281.60 0.0K
08:38 281.18 281.59 281.18 281.58 1.1K
08:43 281.40 282.06 281.40 282.06 18.7K
08:53 280.80 280.80 280.00 280.00 5.5K
08:54 280.00 280.00 280.00 280.00 2.0K
08:55 279.40 279.40 279.40 279.40 2.0K
08:59 279.20 279.20 279.20 279.20 2.3K
09:00 280.00 280.20 280.00 280.20 0.7K
09:02 279.80 279.80 279.80 279.80 1.4K
09:03 279.20 279.20 279.20 279.20 1.3K
09:04 279.20 279.20 279.20 279.20 0.0K
09:05 278.80 279.40 278.80 279.40 3.4K
09:07 278.60 278.60 278.60 278.60 2.5K
09:08 279.00 279.00 278.60 278.80 5.1K
09:09 279.00 279.40 278.80 278.80 4.9K
09:13 279.00 279.00 279.00 279.00 1.3K
09:14 279.00 279.00 279.00 279.00 0.5K
09:15 278.60 278.80 278.60 278.80 2.4K
09:17 278.60 278.60 278.40 278.40 3.0K
09:21 278.80 278.80 278.80 278.80 0.3K
09:23 280.55 280.55 280.55 280.55 20.0K
09:24 279.00 279.50 279.00 279.50 7.1K
09:25 279.20 279.20 279.20 279.20 1.8K
09:28 279.60 280.00 279.60 280.00 1.7K
09:30 280.80 280.80 280.80 280.80 6.2K
09:31 280.80 280.80 280.80 280.80 1.7K
09:32 280.80 280.80 280.80 280.80 0.0K
09:33 280.80 280.80 280.80 280.80 2.3K
09:34 280.60 280.80 280.60 280.80 1.5K
09:37 280.53 280.53 280.53 280.53 0.0K
09:41 280.00 280.00 279.60 279.60 1.5K
09:45 279.40 279.40 279.40 279.40 0.4K
09:47 279.60 279.60 279.60 279.60 0.9K
09:48 279.40 279.40 279.20 279.20 1.4K
09:49 279.00 279.00 278.80 278.80 0.5K
09:54 278.40 278.40 278.40 278.40 0.7K
09:57 278.20 278.20 278.20 278.20 1.0K
09:59 278.00 278.00 278.00 278.00 0.6K
10:00 278.00 278.00 278.00 278.00 0.0K
10:01 277.88 277.88 277.88 277.88 0.0K
10:02 277.60 277.60 277.60 277.60 3.0K
10:09 277.71 277.71 277.71 277.71 0.6K
10:10 278.00 278.00 278.00 278.00 0.0K
10:12 278.00 278.00 278.00 278.00 3.5K
10:15 277.60 277.60 277.60 277.60 1.7K
10:18 276.80 276.80 276.80 276.80 1.6K
10:19 276.80 276.80 276.80 276.80 1.2K
10:20 277.00 277.00 277.00 277.00 0.2K
10:21 277.20 277.20 277.00 277.20 2.1K
10:22 276.60 276.60 276.60 276.60 4.7K
10:23 276.97 276.97 276.97 276.97 4.3K
10:24 276.80 276.80 276.80 276.80 0.7K
10:25 276.98 276.98 276.98 276.98 4.3K
10:30 276.60 276.60 276.60 276.60 2.5K
10:31 276.20 276.40 276.20 276.40 1.0K
10:32 276.40 276.40 276.40 276.40 0.3K
10:33 276.00 276.80 276.00 276.80 13.6K
10:37 276.60 276.60 276.60 276.60 0.7K
10:38 276.80 276.80 276.80 276.80 0.9K
10:39 276.60 276.60 276.60 276.60 2.2K
10:40 276.60 276.60 276.60 276.60 0.0K
10:41 276.80 276.80 276.80 276.80 0.3K
10:42 276.60 276.60 276.60 276.60 1.3K
10:43 276.60 276.60 276.60 276.60 2.5K
10:45 276.20 276.20 276.20 276.20 0.1K
10:46 276.20 276.40 276.20 276.40 0.2K
10:47 276.14 276.20 276.14 276.20 5.1K
10:49 276.00 276.00 276.00 276.00 0.3K
10:50 276.00 276.60 276.00 276.60 3.5K
10:51 276.00 276.00 276.00 276.00 11.6K
10:52 276.60 276.60 276.40 276.40 2.7K
10:53 276.60 276.60 276.60 276.60 0.4K
10:54 276.80 276.80 276.60 276.60 31.0K
10:59 276.40 276.80 276.40 276.80 3.4K
11:00 276.60 276.60 276.60 276.60 0.4K
11:02 276.20 276.20 276.20 276.20 2.7K
11:05 275.80 275.80 275.80 275.80 0.0K
11:09 275.80 275.80 275.80 275.80 0.0K
11:11 276.20 276.40 276.20 276.40 2.5K
11:21 275.80 275.80 275.80 275.80 1.3K
11:23 276.00 276.00 276.00 276.00 15.0K
11:24 275.80 276.20 275.80 276.20 1.6K
11:29 276.40 276.40 276.40 276.40 1.2K
11:31 276.60 276.60 276.60 276.60 23.8K
11:32 276.40 276.40 276.40 276.40 2.2K
11:40 276.60 277.20 276.60 277.20 39.7K
11:41 277.00 277.00 277.00 277.00 2.6K
11:58 277.00 277.00 277.00 277.00 0.0K
12:01 276.86 276.86 276.86 276.86 0.0K
12:03 276.60 276.60 276.60 276.60 3.3K
12:05 276.20 276.20 275.80 275.80 4.3K
12:07 275.80 275.80 275.80 275.80 0.3K
12:10 275.80 276.00 275.80 276.00 0.9K
12:15 276.29 276.29 276.29 276.29 0.2K
12:21 276.40 276.40 276.40 276.40 0.2K
12:22 276.60 276.60 276.60 276.60 0.0K
12:27 276.20 276.20 276.20 276.20 1.4K
12:28 276.40 276.40 276.40 276.40 0.0K
12:29 276.13 276.20 276.13 276.20 5.3K
12:36 276.00 276.00 276.00 276.00 0.6K
12:43 276.00 276.00 276.00 276.00 3.8K
12:44 276.00 276.00 276.00 276.00 0.4K
12:45 276.20 276.20 276.20 276.20 0.3K
12:46 276.00 276.00 275.80 276.00 17.7K
12:50 276.20 276.20 276.20 276.20 0.4K
12:52 276.40 276.40 276.40 276.40 12.7K
12:53 276.60 276.60 276.60 276.60 2.2K
12:54 276.80 276.80 276.80 276.80 1.7K
12:55 276.60 276.60 276.60 276.60 0.0K
12:56 277.00 277.00 276.60 276.60 1.6K
12:59 276.60 276.60 276.60 276.60 1.7K
13:00 276.60 276.60 276.60 276.60 3.2K
13:09 276.00 276.00 276.00 276.00 1.8K
13:14 276.00 276.00 276.00 276.00 0.8K
13:16 275.83 275.83 275.83 275.83 0.7K
13:19 274.36 274.36 273.60 273.60 13.0K
13:20 274.40 274.80 274.00 274.00 17.3K
13:21 276.00 276.00 273.80 273.80 40.7K
13:22 274.20 274.40 274.20 274.40 1.4K
13:24 274.80 274.80 274.80 274.80 4.3K
13:31 274.80 274.80 274.80 274.80 1.2K
13:34 275.00 275.00 274.80 275.00 23.2K
13:35 275.38 275.38 275.38 275.38 0.0K
13:36 275.32 275.40 275.32 275.40 26.8K
13:40 275.60 275.60 275.60 275.60 0.1K
13:43 275.80 275.80 275.80 275.80 3.0K
13:44 275.60 275.60 275.60 275.60 0.0K
13:46 275.78 275.78 275.78 275.78 0.1K
13:47 276.00 276.00 276.00 276.00 0.2K
13:48 276.20 276.20 276.20 276.20 5.6K
13:49 275.60 275.60 275.40 275.40 1.8K
13:52 275.60 275.60 275.60 275.60 0.0K
13:53 275.20 275.20 275.20 275.20 0.7K
13:55 275.20 275.20 275.20 275.20 2.0K
13:58 275.26 275.40 275.26 275.40 0.8K
13:59 275.60 275.60 275.60 275.60 0.3K
14:00 275.60 275.60 275.40 275.40 1.6K
14:05 275.40 275.40 275.40 275.40 1.3K
14:06 275.20 275.20 275.20 275.20 1.9K
14:08 275.00 275.20 275.00 275.20 2.8K
14:09 275.00 275.00 275.00 275.00 5.3K
14:10 275.00 275.00 275.00 275.00 3.2K
14:11 274.80 274.80 274.80 274.80 0.2K
14:13 274.60 274.60 274.60 274.60 0.4K
14:15 274.40 274.40 274.40 274.40 3.8K
14:16 275.00 275.00 273.80 273.80 24.1K
14:18 273.59 273.59 273.59 273.59 0.6K
14:19 273.60 273.60 273.60 273.60 1.3K
14:20 273.60 273.60 273.60 273.60 0.8K
14:22 273.00 273.00 273.00 273.00 4.6K
14:26 273.00 273.00 273.00 273.00 0.6K
14:27 273.00 273.00 273.00 273.00 0.0K
14:28 273.00 273.00 273.00 273.00 0.4K
14:32 272.20 272.20 272.20 272.20 4.8K
14:35 271.80 271.80 271.80 271.80 2.1K
14:36 271.80 272.00 271.80 272.00 2.0K
14:37 271.80 271.80 271.80 271.80 1.8K
14:40 272.20 272.20 272.20 272.20 4.5K
14:41 272.20 272.20 272.20 272.20 0.2K
14:43 271.80 271.80 271.80 271.80 4.7K
14:44 272.00 272.40 272.00 272.40 5.5K
14:45 272.40 272.40 272.40 272.40 0.3K
14:47 272.60 272.60 271.80 271.80 3.4K
14:48 271.85 271.90 271.85 271.90 2.9K
14:52 272.00 272.00 271.80 271.80 1.8K
14:57 271.80 272.40 271.80 272.40 10.4K
14:58 272.64 272.64 272.64 272.64 4.0K
14:59 272.40 272.40 272.40 272.40 1.0K
15:00 272.80 272.80 272.80 272.80 0.5K
15:02 273.00 273.40 273.00 273.40 1.4K
15:05 273.40 273.40 273.40 273.40 3.8K
15:10 274.00 274.00 273.42 273.42 0.1K
15:11 273.78 273.78 273.78 273.78 18.3K
15:14 273.76 273.76 273.76 273.76 0.3K
15:15 274.00 274.00 274.00 274.00 1.2K
15:16 273.60 273.60 273.39 273.39 5.3K
15:17 273.20 273.20 273.20 273.20 0.0K
15:20 273.40 273.40 273.40 273.40 5.2K
15:22 273.46 273.46 273.46 273.46 0.0K
15:27 273.45 273.45 273.45 273.45 6.3K
15:29 273.40 273.40 273.40 273.40 2.6K
15:32 273.80 273.80 273.80 273.80 2.2K
15:35 273.40 273.40 273.40 273.40 5.2K
15:45 273.00 273.00 273.00 273.00 4.5K
15:46 273.00 273.00 273.00 273.00 1.5K
15:47 273.20 273.40 273.20 273.40 1.9K
15:52 273.60 274.00 273.60 273.80 4.5K
15:53 273.60 273.60 273.60 273.60 0.1K
15:54 273.40 273.40 273.40 273.40 0.8K
15:57 273.20 273.20 273.20 273.20 3.5K
15:58 273.00 273.00 273.00 273.00 2.8K
16:00 273.20 273.20 273.00 273.00 1.0K
16:01 273.00 273.00 273.00 273.00 0.4K
16:05 272.40 272.40 272.40 272.40 4.6K
16:06 272.40 272.40 272.20 272.20 0.4K
16:09 272.60 272.60 272.45 272.45 1.0K
16:10 272.20 272.60 272.00 272.00 8.7K
16:13 272.04 272.04 272.04 272.04 1.8K
16:14 272.06 272.06 272.06 272.06 0.0K
16:15 272.20 272.20 272.00 272.00 3.2K
16:16 272.20 272.40 272.20 272.20 7.8K
16:17 272.00 272.00 271.80 271.80 3.6K
16:18 271.60 272.00 271.40 271.40 3.3K
16:20 271.40 271.40 271.32 271.32 11.1K
16:22 271.00 271.20 271.00 271.20 10.0K
16:25 271.20 271.20 271.20 271.20 0.9K
16:26 271.60 271.65 271.60 271.65 10.7K
16:27 271.80 271.80 271.40 271.40 0.4K
16:28 271.40 272.00 271.40 271.60 4.4K
16:29 271.60 271.60 271.40 271.40 0.6K
16:35 269.40 272.00 269.40 269.40 299.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available