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
08:00 273.50 274.10 267.60 267.80 0.1K
08:05 278.80 278.80 278.80 278.80 0.1K
08:07 278.80 278.80 278.80 278.80 0.0K
08:10 275.65 275.65 275.65 275.65 0.6K
08:15 278.80 279.20 278.80 279.20 1.4K
08:17 277.80 277.80 277.00 277.00 2.0K
08:19 278.00 278.00 278.00 278.00 0.9K
08:21 278.00 278.00 278.00 278.00 0.0K
08:22 278.68 278.68 278.60 278.60 5.5K
08:23 278.40 278.80 278.40 278.80 1.6K
08:25 278.47 279.00 278.47 279.00 0.4K
08:27 278.80 278.80 278.80 278.80 0.0K
08:29 279.20 279.20 279.00 279.00 1.6K
08:30 279.00 279.00 279.00 279.00 0.1K
08:32 279.20 279.20 279.20 279.20 0.0K
08:34 279.03 279.03 279.03 279.03 1.0K
08:35 279.20 279.20 279.20 279.20 0.0K
08:36 279.20 279.20 279.20 279.20 2.7K
08:37 279.00 279.20 279.00 279.20 1.1K
08:38 279.20 279.20 279.20 279.20 1.1K
08:41 279.40 279.40 279.40 279.40 1.3K
08:44 279.40 279.40 279.40 279.40 1.1K
08:45 279.60 279.60 279.60 279.60 0.1K
08:49 280.40 280.40 280.40 280.40 0.4K
08:51 280.40 280.40 280.20 280.20 1.2K
08:55 280.20 280.20 280.20 280.20 1.4K
08:57 280.00 280.00 280.00 280.00 1.8K
08:58 279.80 279.80 279.80 279.80 0.4K
09:03 280.20 280.20 280.20 280.20 1.1K
09:05 280.20 280.20 280.20 280.20 0.0K
09:08 280.00 280.00 280.00 280.00 0.0K
09:19 280.20 280.40 280.20 280.40 2.0K
09:21 280.00 280.40 280.00 280.40 2.5K
09:23 280.60 281.00 280.60 281.00 2.4K
09:30 281.00 281.00 280.80 280.80 3.7K
09:31 280.80 280.80 280.80 280.80 0.3K
09:46 281.40 281.40 281.40 281.40 0.0K
09:47 281.40 281.40 281.40 281.40 0.0K
09:50 281.40 281.40 281.40 281.40 0.0K
09:51 281.40 281.40 281.40 281.40 0.0K
09:55 281.40 281.60 281.40 281.60 1.8K
09:57 282.00 282.00 282.00 282.00 0.4K
09:58 282.40 282.40 282.40 282.40 0.7K
10:00 282.80 283.60 282.80 283.60 1.9K
10:01 283.80 284.20 283.60 283.60 2.6K
10:05 284.20 284.40 284.20 284.20 8.2K
10:06 284.20 284.20 284.20 284.20 0.0K
10:10 284.60 284.60 284.60 284.60 0.2K
10:12 284.60 284.60 284.60 284.60 0.1K
10:13 284.60 284.60 284.60 284.60 4.3K
10:14 284.80 285.00 284.80 285.00 0.8K
10:28 285.16 285.16 285.16 285.16 0.3K
10:29 285.20 285.20 285.20 285.20 0.8K
10:34 285.40 285.62 285.40 285.62 2.2K
10:41 285.40 285.40 285.40 285.40 2.4K
10:42 285.80 285.80 285.80 285.80 1.9K
10:43 286.21 286.21 286.21 286.21 0.3K
10:46 286.59 286.59 286.59 286.59 0.1K
10:56 285.80 285.80 285.50 285.50 7.5K
10:57 285.60 285.60 285.60 285.60 2.0K
10:58 285.20 285.20 285.20 285.20 0.2K
10:59 285.20 285.20 285.20 285.20 0.0K
11:01 285.60 285.60 285.60 285.60 0.3K
11:02 285.20 285.20 285.20 285.20 0.1K
11:04 285.20 285.20 285.00 285.00 5.5K
11:05 284.00 284.00 283.80 283.80 4.3K
11:06 284.20 284.20 284.20 284.20 0.4K
11:09 284.20 284.20 284.20 284.20 1.4K
11:21 284.40 284.40 284.40 284.40 0.0K
11:23 284.40 284.40 284.40 284.40 0.6K
11:26 284.00 284.00 284.00 284.00 1.4K
11:28 284.00 284.00 284.00 284.00 0.5K
11:41 284.40 284.40 284.40 284.40 0.0K
11:46 284.40 284.40 284.40 284.40 4.0K
11:58 284.00 284.00 283.60 283.60 5.0K
12:02 283.60 283.60 283.60 283.60 0.2K
12:04 283.40 283.40 283.40 283.40 1.0K
12:13 283.20 283.20 283.20 283.20 0.2K
12:20 283.60 283.60 283.60 283.60 0.5K
12:28 283.40 283.40 283.40 283.40 0.0K
12:35 283.40 283.40 283.40 283.40 1.8K
12:38 283.50 283.50 283.50 283.50 0.2K
12:46 283.80 283.80 283.80 283.80 0.3K
12:48 283.80 283.80 283.80 283.80 0.2K
12:50 283.80 283.80 283.60 283.60 0.0K
12:52 283.60 283.60 283.60 283.60 0.0K
12:53 283.40 283.40 283.40 283.40 0.2K
12:59 283.80 283.80 283.80 283.80 0.0K
13:05 283.50 283.50 283.50 283.50 1.9K
13:06 283.54 283.71 283.54 283.71 5.4K
13:07 283.80 283.80 283.80 283.80 0.1K
13:08 284.20 284.20 284.20 284.20 0.0K
13:10 283.60 283.60 283.60 283.60 3.5K
13:11 283.40 283.40 283.20 283.20 19.3K
13:12 283.20 283.20 282.80 282.80 1.7K
13:13 283.00 283.00 283.00 283.00 0.0K
13:14 282.60 282.60 282.60 282.60 0.2K
13:23 282.20 282.20 282.20 282.20 1.5K
13:24 281.80 282.00 281.80 282.00 0.5K
13:26 282.30 282.30 282.30 282.30 0.7K
13:28 282.60 282.60 282.60 282.60 0.9K
13:29 282.00 282.00 282.00 282.00 0.0K
13:30 282.40 282.40 282.40 282.40 0.1K
13:32 282.60 282.60 282.60 282.60 0.0K
13:33 282.60 282.80 282.60 282.80 0.7K
13:43 283.20 283.20 283.20 283.20 0.5K
13:46 282.60 282.60 282.60 282.60 0.0K
13:51 282.90 282.90 282.90 282.90 0.1K
13:54 282.40 282.40 282.40 282.40 2.8K
13:56 282.00 282.00 282.00 282.00 4.5K
13:59 281.95 281.95 281.95 281.95 1.5K
14:05 281.90 281.90 281.90 281.90 2.8K
14:08 282.20 282.20 282.20 282.20 0.9K
14:10 282.20 282.20 281.80 281.80 0.8K
14:11 281.60 281.60 281.60 281.60 4.1K
14:12 281.40 281.40 281.40 281.40 2.6K
14:16 281.20 281.20 281.20 281.20 1.4K
14:18 280.80 280.80 280.80 280.80 1.8K
14:24 281.00 281.00 281.00 281.00 1.2K
14:26 281.20 281.20 281.20 281.20 2.4K
14:28 281.20 281.20 281.20 281.20 2.6K
14:31 281.60 281.60 281.60 281.60 1.2K
14:32 281.40 281.40 281.40 281.40 2.6K
14:33 281.60 281.60 281.60 281.60 0.4K
14:34 281.80 281.80 281.80 281.80 0.2K
14:37 281.80 281.80 281.80 281.80 0.8K
14:39 282.00 282.20 282.00 282.20 0.1K
14:40 281.80 281.80 281.80 281.80 5.1K
14:41 282.20 282.20 282.20 282.20 0.8K
14:42 282.20 282.20 282.20 282.20 0.4K
14:46 282.40 282.40 282.00 282.00 4.4K
14:51 282.60 282.60 282.50 282.50 0.8K
14:52 282.60 282.60 282.60 282.60 0.0K
14:56 282.40 282.40 282.40 282.40 3.2K
14:59 282.50 282.50 282.40 282.40 0.4K
15:00 282.40 282.40 282.40 282.40 0.0K
15:06 282.40 282.80 282.40 282.80 1.7K
15:10 282.60 282.60 282.60 282.60 3.7K
15:11 282.60 282.60 282.60 282.60 3.2K
15:13 282.70 282.70 282.70 282.70 0.0K
15:19 282.80 283.00 282.80 283.00 1.1K
15:20 283.00 283.00 283.00 283.00 0.3K
15:24 282.80 282.80 282.80 282.80 5.0K
15:25 282.90 283.20 282.90 283.20 2.1K
15:30 283.60 283.60 283.40 283.40 3.0K
15:31 283.20 283.20 283.00 283.00 3.2K
15:32 283.20 283.20 283.20 283.20 0.1K
15:41 283.40 283.40 283.40 283.40 0.0K
15:42 283.20 283.20 283.20 283.20 0.4K
15:43 283.20 283.80 283.20 283.80 10.4K
15:45 283.40 283.40 283.20 283.20 2.3K
15:46 283.20 283.40 283.20 283.40 2.7K
15:48 283.80 283.80 283.80 283.80 0.6K
15:49 283.80 283.80 283.80 283.80 0.4K
15:50 284.00 284.00 284.00 284.00 0.0K
15:51 283.60 283.60 283.60 283.60 2.2K
15:52 283.40 283.40 283.40 283.40 2.0K
15:53 283.20 283.20 283.10 283.20 0.8K
15:55 283.10 283.10 283.10 283.10 0.0K
15:56 283.40 283.40 283.40 283.40 0.1K
15:59 283.60 283.60 283.40 283.40 2.9K
16:01 283.40 283.40 283.40 283.40 1.1K
16:02 283.60 283.60 283.40 283.40 0.8K
16:04 283.40 283.40 283.40 283.40 2.8K
16:08 283.40 283.40 283.40 283.40 0.1K
16:10 283.60 283.60 283.30 283.30 14.0K
16:12 283.40 283.40 283.20 283.20 1.1K
16:13 283.25 283.25 283.20 283.20 3.3K
16:15 283.20 283.20 283.20 283.20 0.1K
16:16 283.20 283.20 283.00 283.00 1.4K
16:17 283.00 283.00 282.80 282.80 0.8K
16:19 282.60 282.60 282.60 282.60 0.2K
16:21 282.60 282.60 282.60 282.60 4.0K
16:25 282.40 282.60 282.40 282.40 2.4K
16:26 282.00 282.00 282.00 282.00 0.2K
16:27 282.00 282.00 282.00 282.00 0.0K
16:35 281.20 281.20 281.20 281.20 532.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available