Trufin

TRU
🏛️ uk →
113.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 66.45 67.65 62.96 66.45 0.0M
2022-12-29 66.45 67.70 65.75 66.45 0.0M
2022-12-28 67.45 65.84 63.95 64.95 0.0M
2022-12-23 67.45 67.20 66.95 67.45 0.0M
2022-12-22 68.95 69.95 64.95 67.45 0.1M
2022-12-21 63.45 62.96 61.96 62.96 0.0M
2022-12-20 63.45 63.15 61.96 63.45 0.0M
2022-12-19 63.45 63.20 61.96 63.45 0.0M
2022-12-16 63.45 63.35 61.96 63.45 0.0M
2022-12-15 63.45 62.96 61.96 63.45 0.0M
2022-12-14 63.45 61.96 61.96 63.45 0.0M
2022-12-13 63.95 63.29 62.96 63.45 0.0M
2022-12-12 63.95 63.95 62.96 63.35 0.0M
2022-12-09 63.95 64.95 62.96 63.95 0.0M
2022-12-08 63.95 64.95 62.81 63.95 0.1M
2022-12-07 63.95 63.40 61.96 63.95 1.0M
2022-12-06 63.45 61.96 61.96 63.95 0.0M
2022-12-05 63.45 63.19 61.96 63.45 0.1M
2022-12-02 63.95 62.96 61.96 63.45 0.1M
2022-12-01 63.95 63.95 63.95 63.95 0.0M
2022-11-30 63.95 64.95 62.96 63.95 0.1M
2022-11-29 63.95 63.16 61.96 63.95 0.0M
2022-11-28 63.95 63.16 62.96 63.95 0.0M
2022-11-25 63.95 63.35 62.96 63.95 0.0M
2022-11-24 64.00 64.00 64.00 63.95 0.0M
2022-11-23 63.95 63.06 63.06 63.95 0.0M
2022-11-22 63.45 64.95 61.96 63.95 0.0M
2022-11-21 62.46 64.95 60.21 63.45 0.0M
2022-11-18 60.96 64.95 57.62 62.46 0.0M
2022-11-17 60.96 63.16 63.16 60.96 0.0M
2022-11-16 59.96 64.95 57.36 61.56 0.0M
2022-11-15 59.96 63.40 54.96 59.96 0.1M
2022-11-14 57.46 59.96 55.71 57.46 0.0M
2022-11-11 57.46 59.96 55.86 57.46 0.3M
2022-11-10 57.46 59.96 54.96 57.46 0.0M
2022-11-09 57.96 55.96 54.96 57.46 0.0M
2022-11-08 57.96 55.96 54.96 57.96 0.1M
2022-11-07 59.46 59.96 54.96 57.96 0.0M
2022-11-04 60.46 57.96 54.97 59.46 0.1M
2022-11-03 60.46 58.06 57.96 60.46 0.0M
2022-11-02 60.46 62.96 57.96 60.46 0.0M
2022-11-01 60.46 58.16 57.96 60.46 0.0M
2022-10-31 60.46 58.26 57.96 60.46 0.0M
2022-10-28 62.46 60.46 57.96 60.46 0.1M
2022-10-27 62.46 60.96 59.96 62.46 0.0M
2022-10-26 62.46 62.85 55.96 62.46 0.0M
2022-10-25 62.46 62.96 62.76 62.46 0.0M
2022-10-24 62.96 61.96 59.96 62.46 0.0M
2022-10-21 65.45 65.14 59.96 62.46 0.1M
2022-10-20 65.95 65.95 64.95 65.45 0.0M
2022-10-19 65.95 66.95 64.95 65.95 0.0M
2022-10-18 66.45 66.95 63.95 66.55 0.0M
2022-10-17 66.45 67.35 65.95 66.45 0.1M
2022-10-14 66.45 66.25 65.95 66.45 0.0M
2022-10-13 68.95 68.40 66.15 66.45 0.0M
2022-10-12 68.95 68.61 67.95 68.95 0.0M
2022-10-11 68.45 69.95 68.05 68.95 0.1M
2022-10-10 67.45 69.45 67.45 68.45 0.2M
2022-10-07 67.45 66.85 65.06 67.45 0.0M
2022-10-06 67.45 67.70 66.20 67.45 0.0M
2022-10-05 67.45 66.85 65.05 67.45 0.0M
2022-10-04 67.45 66.45 64.95 67.45 0.0M
2022-10-03 67.45 66.65 63.95 67.45 0.0M
2022-09-30 67.45 67.35 64.95 67.45 0.0M
2022-09-29 65.45 66.95 65.45 65.95 0.1M
2022-09-28 65.95 65.95 64.95 65.45 0.0M
2022-09-27 68.45 68.95 65.10 65.95 0.1M
2022-09-26 68.45 68.35 67.95 68.45 0.1M
2022-09-23 68.45 68.95 67.95 68.45 0.1M
2022-09-22 71.45 68.01 67.95 68.45 0.0M
2022-09-21 71.45 69.95 69.95 71.45 0.0M
2022-09-20 72.45 72.92 69.95 71.45 0.1M
2022-09-16 72.45 72.22 71.95 71.95 0.0M
2022-09-15 72.45 72.89 72.89 72.45 0.0M
2022-09-14 71.95 72.92 71.50 72.45 0.0M
2022-09-13 70.95 71.95 70.60 71.95 0.1M
2022-09-12 69.95 71.95 70.01 70.95 0.1M
2022-09-09 68.95 69.79 69.79 69.95 0.0M
2022-09-08 68.95 65.95 65.95 68.95 0.0M
2022-09-07 67.95 70.20 68.64 68.95 0.0M
2022-09-06 67.95 68.68 65.95 66.95 0.0M
2022-09-05 67.95 68.79 65.95 66.35 0.0M
2022-09-02 68.95 69.95 67.95 68.95 0.0M
2022-09-01 70.45 68.20 67.95 68.95 0.0M
2022-08-31 71.45 71.81 69.95 70.45 0.0M
2022-08-30 68.95 71.99 68.05 71.45 0.1M
2022-08-26 68.95 69.19 67.95 68.95 0.0M
2022-08-25 68.95 69.63 68.01 68.95 0.5M
2022-08-24 68.45 69.95 67.45 68.95 0.0M
2022-08-23 67.45 68.95 64.95 68.45 0.1M
2022-08-22 67.45 67.95 64.95 67.45 0.0M
2022-08-19 67.45 66.95 64.95 67.45 0.1M
2022-08-18 66.45 67.40 64.95 67.45 0.0M
2022-08-17 63.45 67.80 63.35 66.45 2.1M
2022-08-16 64.45 64.95 61.96 62.56 0.0M
2022-08-15 67.45 65.00 61.96 64.45 0.0M
2022-08-12 67.45 67.45 65.00 67.45 0.1M
2022-08-11 67.45 65.84 64.95 67.45 0.0M
2022-08-10 67.45 65.95 64.95 67.45 0.1M
2022-08-09 67.45 65.95 64.95 67.45 0.0M
2022-08-08 67.45 69.35 64.95 64.95 0.1M
2022-08-05 66.45 66.69 65.05 67.45 0.0M
2022-08-04 66.45 66.08 65.80 66.45 0.1M
2022-08-03 66.45 67.95 65.95 66.45 0.0M
2022-08-02 69.95 68.30 64.95 66.45 0.1M
2022-08-01 71.45 72.95 67.95 69.95 0.0M
2022-07-29 72.45 73.70 68.16 71.45 0.3M
2022-07-28 71.45 70.45 68.45 68.95 0.0M
2022-07-27 74.95 74.95 69.95 71.45 0.1M
2022-07-26 75.95 73.44 70.15 74.95 0.1M
2022-07-25 75.95 79.94 71.95 71.95 0.0M
2022-07-22 75.95 72.95 71.95 75.95 0.0M
2022-07-21 76.45 79.94 72.95 75.95 0.0M
2022-07-20 77.44 74.95 74.95 76.45 0.0M
2022-07-19 77.44 75.40 75.20 77.44 0.0M
2022-07-18 77.50 77.50 77.50 77.44 0.0M
2022-07-15 77.44 77.44 77.44 77.44 0.2M
2022-07-14 77.44 74.95 74.95 77.44 0.0M
2022-07-13 77.94 76.03 74.95 77.44 0.0M
2022-07-12 77.94 78.14 75.95 77.94 0.0M
2022-07-11 77.94 76.35 76.20 77.94 0.0M
2022-07-08 77.94 76.95 75.95 77.94 0.0M
2022-07-07 77.94 75.95 75.95 77.94 0.0M
2022-07-06 77.94 76.45 75.95 77.94 0.0M
2022-07-05 78.94 78.38 74.45 77.94 0.0M
2022-07-04 78.94 78.94 77.94 78.94 0.0M
2022-07-01 79.94 81.94 75.95 78.94 0.0M
2022-06-30 79.94 77.94 77.94 79.94 0.0M
2022-06-29 79.94 78.54 77.94 79.94 0.0M
2022-06-28 79.94 78.83 77.94 79.94 0.0M
2022-06-27 79.94 78.74 77.94 79.94 0.0M
2022-06-24 79.94 78.74 78.74 79.94 0.0M
2022-06-23 79.94 78.83 77.94 79.94 0.0M
2022-06-22 79.94 79.34 79.34 79.94 0.0M
2022-06-21 80.44 79.83 74.95 79.94 0.0M
2022-06-20 81.44 78.94 77.94 80.44 0.0M
2022-06-17 81.44 81.74 81.14 81.44 0.0M
2022-06-16 81.44 79.94 79.94 81.44 0.0M
2022-06-15 81.44 79.94 79.94 81.44 0.0M
2022-06-14 82.44 81.59 79.94 81.44 0.2M
2022-06-13 81.44 82.18 79.94 82.44 0.2M
2022-06-10 82.94 82.94 79.94 81.44 0.1M
2022-06-09 82.44 89.14 81.94 82.94 0.2M
2022-06-08 77.44 79.79 75.95 77.44 0.0M
2022-06-07 73.45 79.94 74.80 77.44 0.0M
2022-06-06 72.45 74.95 70.15 73.45 0.0M
2022-06-01 72.45 73.15 70.15 72.45 0.0M
2022-05-31 72.45 73.15 70.15 72.45 0.0M
2022-05-30 72.45 73.19 70.10 72.45 0.2M
2022-05-27 72.45 73.95 69.95 72.45 0.1M
2022-05-26 72.45 72.75 71.65 72.45 0.0M
2022-05-25 72.45 72.45 69.95 72.45 0.1M
2022-05-24 72.45 73.85 70.10 72.45 0.0M
2022-05-23 72.45 73.95 70.75 72.45 0.0M
2022-05-20 72.45 74.35 70.70 72.45 0.0M
2022-05-19 74.95 74.95 67.01 72.45 0.1M
2022-05-18 77.44 74.95 72.95 76.45 0.0M
2022-05-17 77.44 75.69 74.95 77.44 0.0M
2022-05-16 77.44 75.85 75.85 77.44 0.0M
2022-05-13 79.94 79.94 74.95 77.44 0.0M
2022-05-12 79.94 80.24 74.95 79.94 0.0M
2022-05-11 79.94 76.95 74.95 79.94 0.0M
2022-05-10 80.44 78.94 74.95 79.94 0.0M
2022-05-09 82.44 84.94 76.22 80.44 0.1M
2022-05-06 82.50 82.50 82.50 82.44 0.0M
2022-05-05 82.44 79.94 79.94 82.44 0.0M
2022-05-04 82.44 80.04 79.94 82.44 0.0M
2022-05-03 82.44 81.44 79.94 82.44 0.0M
2022-04-29 82.44 80.14 80.14 82.44 0.0M
2022-04-28 82.44 79.94 78.94 82.44 0.0M
2022-04-27 82.44 79.94 79.94 82.44 0.0M
2022-04-26 82.44 79.94 79.94 82.44 0.0M
2022-04-25 82.44 80.14 79.94 82.44 0.0M
2022-04-22 82.44 80.34 79.94 82.44 0.0M
2022-04-21 82.44 80.38 80.09 82.44 0.0M
2022-04-20 82.44 80.69 80.44 82.44 0.0M
2022-04-19 82.50 80.90 80.15 82.50 0.0M
2022-04-14 82.50 80.99 78.50 82.50 0.0M
2022-04-13 82.50 81.20 80.00 82.50 0.1M
2022-04-12 82.50 82.40 80.00 82.50 0.0M
2022-04-11 82.50 83.00 80.00 82.50 0.1M
2022-04-08 82.50 83.00 80.15 82.50 0.0M
2022-04-07 85.00 85.00 80.00 82.50 0.0M
2022-04-06 85.00 84.40 81.50 85.00 0.0M
2022-04-05 85.00 85.00 80.50 85.00 0.0M
2022-04-04 85.00 86.50 80.50 85.00 0.0M
2022-04-01 85.00 87.44 82.00 85.00 0.0M
2022-03-31 85.00 90.00 83.65 85.00 0.1M
2022-03-30 82.50 90.00 85.00 85.00 0.1M
2022-03-29 80.00 85.00 83.44 82.50 0.0M
2022-03-28 80.00 83.40 78.50 80.00 0.1M
2022-03-25 80.00 79.50 79.50 80.00 0.0M
2022-03-24 80.00 79.50 78.00 80.00 0.7M
2022-03-23 80.00 80.00 76.10 80.00 0.0M
2022-03-22 82.26 81.76 79.77 82.26 0.0M
2022-03-21 82.26 82.76 81.76 82.76 0.0M
2022-03-18 82.26 82.16 79.77 82.26 0.0M
2022-03-17 82.26 84.75 79.77 82.26 0.0M
2022-03-16 82.26 82.06 79.77 82.26 0.0M
2022-03-15 82.26 82.26 79.77 82.26 0.1M
2022-03-14 82.26 84.60 82.16 82.26 0.0M
2022-03-11 82.26 82.46 79.77 82.26 0.2M
2022-03-10 87.24 85.75 80.01 82.26 0.1M
2022-03-09 89.74 94.72 82.76 87.24 1.2M
2022-03-08 79.77 79.17 78.77 79.77 0.0M
2022-03-07 79.77 80.66 78.77 79.77 0.0M
2022-03-04 80.76 79.83 78.77 79.77 0.1M
2022-03-03 80.76 80.91 79.77 80.76 0.1M
2022-03-02 80.76 79.83 79.77 80.76 0.0M
2022-03-01 80.76 81.76 79.77 80.76 0.1M
2022-02-28 80.76 80.96 79.77 80.76 0.1M
2022-02-25 80.76 79.83 79.76 80.76 0.1M
2022-02-24 80.76 79.77 76.28 80.76 0.1M
2022-02-23 80.76 79.82 79.77 80.76 0.0M
2022-02-22 80.76 81.76 79.77 80.76 0.0M
2022-02-21 80.76 81.76 79.77 80.76 0.1M
2022-02-18 80.26 81.26 80.76 80.76 0.1M
2022-02-17 78.27 81.76 77.37 80.26 0.0M
2022-02-16 78.27 77.77 73.78 77.77 0.0M
2022-02-15 77.27 76.77 76.77 77.27 0.0M
2022-02-14 77.27 76.77 76.77 77.27 0.1M
2022-02-11 77.27 77.77 76.77 77.27 0.1M
2022-02-10 78.77 79.77 76.77 77.77 0.0M
2022-02-09 78.77 78.77 77.77 78.77 0.0M
2022-02-08 78.77 79.77 76.77 78.77 0.1M
2022-02-07 78.77 77.94 77.77 78.77 0.0M
2022-02-04 78.77 78.11 77.77 78.77 0.0M
2022-02-03 78.77 79.17 77.77 78.77 0.1M
2022-02-02 80.26 77.77 77.77 78.77 0.0M
2022-02-01 80.26 77.77 77.77 80.26 0.0M
2022-01-31 80.26 77.77 77.77 80.26 0.1M
2022-01-28 81.76 80.86 77.77 80.26 0.0M
2022-01-27 81.76 81.76 80.76 81.76 0.1M
2022-01-26 81.76 81.76 81.76 81.76 0.0M
2022-01-25 82.76 81.36 80.76 81.76 0.0M
2022-01-24 83.75 82.81 80.76 82.76 0.0M
2022-01-21 84.75 83.55 82.76 83.75 0.0M
2022-01-20 86.25 86.74 82.76 86.74 0.0M
2022-01-19 87.24 89.74 82.76 86.25 0.0M
2022-01-18 87.24 85.95 85.95 87.24 0.0M
2022-01-17 87.24 89.74 84.75 87.24 0.1M
2022-01-14 86.74 89.74 83.75 87.24 0.2M
2022-01-13 81.76 89.74 81.76 86.25 0.2M
2022-01-12 80.26 82.76 80.56 81.76 0.1M
2022-01-11 81.76 82.76 79.77 80.26 0.1M
2022-01-10 81.76 81.96 80.76 81.76 0.1M
2022-01-07 81.76 82.26 81.26 81.76 0.0M
2022-01-06 81.26 82.20 80.76 81.76 0.1M
2022-01-05 80.76 82.76 79.87 81.26 0.3M
2022-01-04 80.26 81.76 78.79 80.76 0.0M