Trustpilot Group

TRST
🏛️ uk →
217.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 265.00 267.63 265.00 267.50 42.2K
08:01 267.50 267.50 267.50 267.50 2.3K
08:02 266.48 266.48 265.50 265.50 28.7K
08:03 265.04 265.50 265.04 265.50 1.0K
08:04 265.00 265.00 265.00 265.00 1.7K
08:05 264.00 264.00 264.00 264.00 1.9K
08:06 265.00 265.00 263.50 263.50 4.6K
08:07 263.00 263.00 262.10 262.50 31.8K
08:08 262.50 262.50 262.00 262.00 2.3K
08:09 260.67 260.67 260.67 260.67 6.7K
08:13 260.00 260.00 260.00 260.00 1.1K
08:14 260.00 260.00 260.00 260.00 0.0K
08:15 262.00 263.00 262.00 263.00 2.8K
08:17 263.44 264.00 263.44 264.00 1.9K
08:18 263.50 263.50 263.50 263.50 1.9K
08:27 261.50 262.00 261.50 262.00 4.4K
08:30 262.00 262.00 262.00 262.00 2.2K
08:31 261.43 261.43 261.43 261.43 2.1K
08:32 261.00 262.00 261.00 262.00 4.0K
08:33 261.50 261.50 261.50 261.50 0.9K
08:34 261.50 261.50 261.50 261.50 0.3K
08:35 261.00 261.00 261.00 261.00 0.2K
08:36 261.50 261.50 261.50 261.50 0.1K
08:40 261.42 261.42 261.42 261.42 0.2K
08:44 262.00 263.00 262.00 263.00 1.5K
08:45 262.00 262.00 261.00 261.00 0.5K
08:50 261.13 261.13 261.13 261.13 1.5K
08:52 261.50 262.00 261.50 262.00 0.3K
08:56 262.25 262.25 262.25 262.25 0.2K
08:58 262.50 262.50 261.52 261.52 0.2K
09:07 262.50 263.00 262.50 263.00 9.4K
09:08 263.50 263.50 263.50 263.50 6.2K
09:09 263.50 264.50 263.50 264.50 6.7K
09:10 265.00 265.00 265.00 265.00 0.9K
09:11 264.50 264.50 264.50 264.50 0.2K
09:12 264.50 264.50 264.50 264.50 3.1K
09:13 265.00 265.00 265.00 265.00 1.6K
09:14 265.00 265.00 265.00 265.00 7.3K
09:15 264.94 264.94 264.94 264.94 12.4K
09:16 264.50 265.00 264.50 265.00 16.4K
09:19 265.50 265.50 265.50 265.50 7.1K
09:20 266.13 266.13 265.52 265.52 14.4K
09:22 266.50 266.50 263.17 266.00 131.0K
09:23 266.00 266.00 266.00 266.00 8.6K
09:24 266.50 266.50 265.50 265.50 1.5K
09:25 265.85 266.17 265.50 265.50 10.7K
09:32 265.50 265.50 265.50 265.50 0.6K
09:58 266.50 267.50 266.50 267.50 10.4K
10:00 267.00 267.00 266.50 266.50 23.5K
10:01 267.00 267.00 267.00 267.00 17.9K
10:02 267.00 267.00 266.88 266.88 6.8K
10:03 266.50 266.75 266.50 266.75 123.3K
10:06 267.25 267.25 267.25 267.25 5.6K
10:08 267.25 268.00 267.25 268.00 12.3K
10:15 267.37 268.00 267.37 268.00 12.6K
10:21 269.00 269.00 269.00 269.00 3.0K
10:22 269.00 269.00 269.00 269.00 1.5K
10:23 268.50 268.60 268.50 268.60 6.9K
10:24 268.50 268.50 268.50 268.50 1.4K
10:28 268.88 268.88 268.88 268.88 0.9K
10:34 269.50 269.50 269.50 269.50 0.0K
10:45 269.00 269.00 269.00 269.00 3.1K
10:46 268.50 268.50 268.50 268.50 0.7K
10:47 269.00 269.00 268.00 268.00 0.3K
10:48 268.30 268.30 268.00 268.00 9.7K
10:49 268.00 268.14 268.00 268.14 1.9K
10:52 268.50 268.50 268.50 268.50 0.3K
11:01 268.00 268.00 268.00 268.00 0.8K
11:03 268.00 268.00 268.00 268.00 0.0K
11:11 267.88 267.88 267.88 267.88 2.0K
11:15 268.44 268.44 268.44 268.44 20.0K
11:23 268.25 268.25 268.25 268.25 8.4K
11:26 268.00 268.00 268.00 268.00 1.1K
11:28 267.85 267.85 267.85 267.85 0.1K
11:30 267.50 267.50 267.50 267.50 3.9K
11:31 267.38 267.38 266.50 266.50 24.9K
11:32 266.50 266.50 266.50 266.50 2.6K
11:33 266.50 266.50 266.50 266.50 11.8K
11:34 266.00 266.00 266.00 266.00 0.7K
11:43 266.00 266.00 266.00 266.00 1.4K
11:48 266.00 266.00 266.00 266.00 0.0K
11:49 265.50 265.50 265.50 265.50 2.2K
11:51 265.50 265.50 265.50 265.50 3.7K
12:07 265.35 265.35 265.35 265.35 0.3K
12:18 265.50 265.50 265.50 265.50 0.5K
12:21 265.00 265.00 265.00 265.00 3.6K
12:22 265.00 265.50 265.00 265.50 2.7K
12:41 266.00 266.00 266.00 266.00 0.9K
12:46 265.96 265.96 265.96 265.96 4.0K
12:49 266.50 266.50 266.50 266.50 1.8K
12:53 267.00 267.00 267.00 267.00 1.5K
13:10 267.16 267.16 267.16 267.16 0.4K
13:13 266.50 267.00 266.50 267.00 41.7K
13:14 267.00 267.00 267.00 267.00 120.0K
13:15 267.50 267.50 267.50 267.50 0.2K
13:17 267.00 267.13 266.50 267.13 133.2K
13:18 266.50 266.50 266.50 266.50 0.3K
13:19 266.50 266.50 266.50 266.50 1.1K
13:24 266.00 266.00 265.50 265.50 5.8K
13:25 265.50 265.50 265.50 265.50 1.6K
13:26 265.00 265.50 265.00 265.50 5.7K
13:28 265.00 265.00 265.00 265.00 23.6K
13:30 266.00 266.50 266.00 266.00 2.2K
13:31 267.00 267.00 267.00 267.00 0.0K
13:32 266.62 266.62 266.62 266.62 0.2K
13:33 267.00 267.00 267.00 267.00 11.1K
13:35 267.00 267.00 267.00 267.00 2.0K
13:38 266.69 266.69 266.50 266.50 1.1K
13:47 267.00 267.13 267.00 267.13 0.0K
13:48 267.00 267.13 267.00 267.13 0.0K
13:52 267.00 267.50 267.00 267.50 19.2K
13:54 267.27 267.27 267.27 267.27 13.5K
13:55 267.50 267.50 267.50 267.50 1.8K
13:58 268.00 268.00 268.00 268.00 0.0K
14:02 269.00 270.00 269.00 270.00 5.9K
14:03 267.00 267.00 267.00 267.00 20.7K
14:08 270.00 270.00 270.00 270.00 9.2K
14:13 271.00 271.00 270.50 270.50 5.8K
14:15 270.50 270.50 270.50 270.50 5.2K
14:28 270.50 270.50 270.50 270.50 1.6K
14:41 270.00 270.00 270.00 270.00 0.0K
14:52 271.00 271.00 270.50 270.50 4.2K
14:54 270.00 270.00 269.50 269.50 7.5K
14:55 269.50 269.50 269.50 269.50 1.1K
14:57 269.50 269.50 269.50 269.50 3.3K
14:59 269.50 270.00 269.50 270.00 14.6K
15:00 270.50 270.50 270.50 270.50 2.2K
15:02 271.00 272.00 271.00 272.00 4.1K
15:03 271.00 271.00 270.50 270.50 3.7K
15:06 270.50 270.50 270.50 270.50 2.8K
15:07 271.00 271.00 271.00 271.00 1.8K
15:08 272.00 272.00 272.00 272.00 0.6K
15:13 271.50 271.50 271.50 271.50 1.6K
15:14 271.00 271.00 271.00 271.00 5.0K
15:18 269.85 269.85 269.85 269.85 80.0K
15:19 270.68 270.68 270.68 270.68 0.6K
15:33 270.50 270.50 270.50 270.50 0.8K
15:36 270.75 270.75 270.75 270.75 0.6K
15:38 271.00 271.00 271.00 271.00 0.9K
15:40 271.00 271.00 271.00 271.00 2.0K
15:41 271.50 271.50 271.50 271.50 0.2K
15:45 272.00 272.50 272.00 272.50 0.7K
15:49 272.50 272.50 272.00 272.00 5.7K
15:50 272.00 272.00 271.66 271.66 19.2K
15:51 272.12 272.12 272.12 272.12 1.3K
15:57 271.50 271.50 271.50 271.50 6.7K
16:00 271.00 271.00 270.50 270.50 2.1K
16:01 270.75 270.75 270.75 270.75 1.0K
16:02 271.00 271.00 271.00 271.00 2.3K
16:06 270.50 270.50 270.50 270.50 208.0K
16:14 270.50 270.50 270.50 270.50 0.0K
16:15 271.00 271.00 271.00 271.00 1.6K
16:16 270.50 270.50 270.50 270.50 0.4K
16:17 270.50 270.50 270.50 270.50 0.4K
16:19 270.75 271.00 270.67 271.00 11.4K
16:21 271.50 271.50 271.50 271.50 1.9K
16:22 271.00 271.00 270.50 270.50 10.5K
16:23 270.97 271.00 270.97 271.00 261.4K
16:25 270.50 270.50 270.50 270.50 1.9K
16:27 270.62 270.62 270.50 270.50 187.5K
16:29 270.00 270.50 270.00 270.50 0.0K
16:35 269.00 269.00 269.00 269.00 12.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available