Trustpilot Group

TRST
🏛️ uk →
218.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 209.00 212.28 209.00 212.28 0.7K
08:01 214.00 214.00 214.00 214.00 0.1K
08:13 210.40 210.40 210.40 210.40 4.5K
08:14 214.40 214.40 214.40 214.40 0.0K
08:18 211.60 211.60 211.60 211.60 13.9K
08:19 210.40 210.40 210.40 210.40 0.0K
08:21 210.40 211.00 210.40 211.00 1.5K
08:29 210.60 210.60 210.40 210.40 2.7K
08:30 210.40 210.40 210.40 210.40 1.5K
08:33 211.00 211.00 211.00 211.00 0.0K
08:34 210.20 210.20 210.00 210.00 0.7K
08:37 210.00 210.00 209.60 209.60 4.9K
08:38 209.48 209.60 209.00 209.00 13.6K
08:40 208.40 208.40 208.40 208.40 0.9K
08:41 208.00 208.20 208.00 208.20 2.4K
08:42 209.00 209.00 208.40 208.40 4.8K
08:43 208.20 208.20 208.20 208.20 0.5K
08:45 207.80 207.80 207.80 207.80 0.6K
08:48 207.80 207.80 207.80 207.80 2.3K
08:49 207.40 207.40 207.40 207.40 0.7K
08:51 207.20 207.20 207.20 207.20 10.6K
08:52 207.60 207.60 206.60 206.60 20.5K
08:53 206.80 206.80 206.40 206.80 9.4K
08:54 206.60 206.80 206.60 206.80 1.0K
08:55 206.60 206.60 206.40 206.40 1.4K
08:56 206.00 206.20 205.60 205.80 86.2K
08:57 205.80 205.80 205.80 205.80 3.3K
08:59 205.80 205.80 205.80 205.80 4.4K
09:00 206.00 206.20 206.00 206.20 1.7K
09:01 206.00 206.00 206.00 206.00 0.4K
09:02 205.60 205.60 205.60 205.60 5.5K
09:03 205.60 206.40 205.60 206.40 3.5K
09:05 205.60 205.60 205.60 205.60 3.9K
09:07 205.20 205.60 204.80 205.60 19.7K
09:08 205.60 206.00 205.60 206.00 1.8K
09:09 206.20 206.20 205.60 205.60 5.8K
09:10 205.57 205.57 205.57 205.57 0.8K
09:11 205.64 205.64 205.64 205.64 2.9K
09:13 205.80 205.80 205.80 205.80 0.7K
09:14 205.80 205.80 205.80 205.80 3.7K
09:15 205.00 205.00 204.80 204.80 7.1K
09:17 204.20 204.20 204.20 204.20 0.0K
09:19 205.00 205.00 205.00 205.00 8.9K
09:20 205.00 205.40 205.00 205.40 4.5K
09:21 205.00 205.00 204.99 204.99 5.9K
09:22 204.80 204.80 204.80 204.80 0.4K
09:24 205.00 205.00 205.00 205.00 0.0K
09:26 205.00 205.00 205.00 205.00 0.4K
09:28 205.40 205.40 204.80 205.00 12.5K
09:29 205.08 205.40 205.08 205.40 1.9K
09:30 205.40 205.60 205.40 205.40 8.7K
09:32 205.20 205.20 205.00 205.00 10.4K
09:34 205.60 205.60 205.00 205.00 0.6K
09:42 204.80 205.00 204.80 205.00 7.9K
09:43 204.80 205.00 204.80 205.00 3.1K
09:44 205.00 205.00 204.92 204.92 1.4K
09:45 205.20 205.80 205.20 205.80 4.2K
09:46 206.00 206.20 206.00 206.00 3.6K
09:49 206.00 206.00 205.80 205.80 2.8K
09:51 205.40 205.40 205.20 205.20 0.6K
09:52 204.80 204.80 204.80 204.80 0.1K
09:55 204.60 204.60 204.60 204.60 0.7K
09:58 204.60 204.60 204.60 204.60 0.0K
09:59 204.60 204.60 204.60 204.60 2.6K
10:01 204.60 204.60 204.60 204.60 1.2K
10:02 205.12 205.12 204.60 205.12 44.3K
10:06 204.40 204.60 204.00 204.00 1.5K
10:07 204.60 204.60 204.60 204.60 0.3K
10:08 204.60 204.80 204.60 204.80 6.7K
10:11 205.28 205.28 205.00 205.00 2.4K
10:14 205.40 205.40 205.40 205.40 2.5K
10:15 206.00 206.00 205.80 205.80 4.0K
10:16 205.40 205.60 205.40 205.60 2.8K
10:23 205.65 205.65 205.65 205.65 1.0K
10:26 205.40 205.40 205.40 205.40 4.3K
10:27 205.40 205.40 205.20 205.20 9.5K
10:29 205.24 205.24 205.24 205.24 0.3K
10:31 205.00 205.00 205.00 205.00 24.4K
10:33 204.80 205.00 204.80 205.00 3.1K
10:40 205.00 205.00 205.00 205.00 3.5K
10:41 205.00 205.00 204.80 204.80 3.9K
10:42 204.68 204.68 204.68 204.68 0.7K
10:46 204.40 204.60 204.40 204.60 0.3K
10:47 204.40 204.40 204.40 204.40 0.0K
10:48 204.80 204.80 204.80 204.80 0.0K
10:49 204.40 204.40 204.40 204.40 2.4K
10:50 204.40 204.93 204.40 204.93 0.5K
10:52 204.60 204.60 204.40 204.40 2.3K
10:53 204.76 204.76 204.40 204.40 2.2K
10:54 204.40 204.40 204.20 204.20 0.5K
10:57 204.60 204.60 204.60 204.60 0.0K
10:58 203.80 204.60 203.80 204.60 0.6K
11:04 203.80 203.80 203.80 203.80 1.9K
11:05 203.60 203.81 203.60 203.81 6.8K
11:06 203.20 203.40 203.00 203.00 12.4K
11:07 202.80 202.80 202.80 202.80 1.4K
11:08 202.60 202.60 202.60 202.60 0.9K
11:09 202.40 202.40 202.40 202.40 0.0K
11:10 202.40 202.40 202.20 202.20 11.3K
11:12 202.60 202.80 202.60 202.80 3.1K
11:14 203.20 203.20 202.40 202.40 1.7K
11:15 202.20 202.20 202.20 202.20 1.3K
11:16 202.00 202.00 202.00 202.00 1.4K
11:17 201.80 201.80 201.80 201.80 4.3K
11:18 201.60 201.60 201.40 201.40 9.6K
11:19 201.60 201.60 201.20 201.20 0.8K
11:20 200.60 200.80 200.40 200.60 7.3K
11:21 200.40 200.40 199.40 199.50 59.2K
11:22 199.40 199.40 198.70 198.70 23.2K
11:23 200.12 200.12 197.50 198.60 48.5K
11:24 198.40 198.70 198.10 198.70 4.4K
11:25 198.20 198.20 197.70 198.00 107.0K
11:26 198.00 198.40 197.80 197.80 69.2K
11:27 197.80 198.30 197.80 198.30 10.6K
11:28 198.80 199.04 198.80 199.04 1.8K
11:29 198.70 198.70 198.30 198.30 5.0K
11:30 198.49 198.49 198.49 198.49 3.0K
11:31 198.90 199.40 198.60 198.80 12.5K
11:32 198.80 198.80 198.70 198.70 4.1K
11:34 199.00 199.00 198.90 198.90 19.7K
11:35 199.10 199.10 198.90 198.90 1.5K
11:36 198.96 198.96 198.70 198.70 2.5K
11:38 198.40 198.50 198.10 198.40 10.2K
11:39 198.20 199.10 198.10 199.10 3.3K
11:40 198.70 198.70 198.70 198.70 0.8K
11:41 198.50 198.50 198.40 198.40 5.0K
11:42 198.50 198.50 198.20 198.20 1.3K
11:43 198.00 198.40 198.00 198.30 9.6K
11:44 198.30 198.30 198.10 198.10 2.0K
11:45 198.10 198.10 198.00 198.00 3.6K
11:46 197.64 197.64 197.64 197.64 0.6K
11:47 197.30 197.58 197.30 197.58 72.3K
11:48 197.90 197.90 197.90 197.90 0.0K
11:51 197.20 197.20 197.20 197.20 0.3K
11:52 197.33 197.33 197.13 197.13 1.8K
11:53 197.00 197.00 197.00 197.00 0.5K
11:54 197.40 197.50 197.10 197.10 2.8K
11:55 197.00 197.00 197.00 197.00 0.8K
11:56 197.30 197.30 197.30 197.30 3.8K
11:57 197.30 197.45 197.20 197.40 6.9K
11:58 196.90 196.90 196.90 196.90 0.9K
12:00 197.20 197.20 197.20 197.20 1.2K
12:03 197.40 197.40 197.20 197.28 7.5K
12:04 197.50 197.50 197.40 197.40 2.0K
12:05 197.50 197.50 197.20 197.20 4.1K
12:06 197.10 197.10 196.90 196.90 2.0K
12:10 196.70 196.70 196.70 196.70 1.7K
12:11 196.50 196.50 196.50 196.50 0.1K
12:12 196.50 196.70 196.50 196.70 1.5K
12:13 196.50 196.50 196.50 196.50 0.0K
12:14 196.40 196.60 196.40 196.60 0.9K
12:16 196.90 197.00 196.80 197.00 7.2K
12:17 196.80 197.20 196.80 197.20 2.2K
12:18 197.25 197.25 197.10 197.10 4.4K
12:19 197.10 197.10 197.00 197.00 2.4K
12:21 196.70 196.70 196.70 196.70 1.0K
12:23 196.10 196.10 196.10 196.10 0.4K
12:25 195.80 195.80 195.80 195.80 1.7K
12:26 195.00 195.50 195.00 195.50 44.4K
12:27 195.10 195.10 195.10 195.10 4.6K
12:28 194.90 194.90 194.60 194.60 1.0K
12:29 195.00 195.00 195.00 195.00 1.1K
12:30 195.10 195.86 194.80 195.00 62.2K
12:32 195.20 195.20 194.80 194.80 0.7K
12:33 194.90 194.94 194.10 194.10 11.7K
12:34 195.10 195.10 195.10 195.10 3.2K
12:35 195.10 195.60 195.10 195.30 7.7K
12:36 195.40 195.40 195.30 195.40 1.3K
12:37 195.50 196.10 195.50 196.10 1.4K
12:38 196.30 196.30 195.80 196.00 3.1K
12:39 195.70 195.70 195.60 195.60 3.4K
12:40 195.62 195.62 195.62 195.62 1.5K
12:41 195.40 195.60 195.40 195.60 11.3K
12:42 195.40 195.40 195.40 195.40 0.6K
12:43 195.30 195.30 195.30 195.30 0.3K
12:44 195.20 195.20 195.00 195.00 0.6K
12:45 195.20 195.20 195.20 195.20 2.4K
12:46 195.60 195.60 195.40 195.40 2.3K
12:47 195.90 195.90 195.90 195.90 0.5K
12:48 195.80 195.90 195.10 195.90 9.8K
12:49 195.60 196.50 195.60 196.40 32.7K
12:50 196.70 196.70 196.70 196.70 4.6K
12:53 196.79 196.79 196.79 196.79 0.5K
12:55 197.00 197.10 196.30 196.30 17.6K
12:57 196.50 197.00 196.50 196.60 14.3K
12:58 196.50 196.50 196.30 196.30 16.9K
12:59 196.30 196.30 196.30 196.30 0.0K
13:00 195.70 195.70 195.70 195.70 0.0K
13:01 195.80 196.00 195.80 196.00 2.6K
13:02 196.20 196.20 195.70 195.70 1.0K
13:03 195.70 196.00 195.70 196.00 4.3K
13:04 196.20 196.30 196.20 196.30 4.4K
13:05 196.10 196.10 196.10 196.10 2.2K
13:07 196.40 196.50 196.20 196.20 3.6K
13:09 196.12 196.12 196.12 196.12 0.4K
13:10 195.90 196.10 195.80 195.80 2.9K
13:11 195.70 195.70 195.60 195.60 2.3K
13:13 195.90 195.90 195.90 195.90 0.0K
13:15 196.00 196.20 196.00 196.20 3.3K
13:16 196.30 197.00 196.30 197.00 135.2K
13:19 196.40 196.40 196.40 196.40 1.6K
13:20 196.50 196.50 196.50 196.50 6.0K
13:21 196.80 196.90 196.70 196.70 8.3K
13:22 196.60 196.60 196.50 196.50 0.6K
13:23 196.20 196.20 196.20 196.20 0.5K
13:24 196.60 196.60 196.60 196.60 0.0K
13:26 196.60 196.60 196.60 196.60 1.0K
13:28 196.70 196.70 196.60 196.60 3.3K
13:30 196.80 197.40 196.40 197.40 24.2K
13:31 197.00 197.44 197.00 197.44 2.1K
13:33 197.50 197.60 197.50 197.60 1.1K
13:34 197.90 197.90 197.90 197.90 6.4K
13:35 197.90 197.90 197.60 197.60 9.0K
13:36 197.50 197.50 197.30 197.30 5.6K
13:38 196.90 196.90 196.90 196.90 4.8K
13:39 196.90 196.90 196.90 196.90 0.8K
13:40 196.80 196.80 196.80 196.80 0.0K
13:43 196.70 196.70 196.70 196.70 0.5K
13:44 197.10 197.10 197.10 197.10 0.6K
13:45 196.70 196.70 196.70 196.70 0.7K
13:49 197.60 197.60 197.60 197.60 0.7K
13:50 197.40 197.40 197.10 197.10 1.9K
13:51 197.14 197.30 197.14 197.30 1.0K
13:52 197.80 197.80 197.80 197.80 0.0K
13:53 198.00 198.00 197.64 197.64 0.3K
13:55 197.00 197.00 197.00 197.00 300.0K
13:56 197.30 197.54 197.20 197.54 1.6K
13:59 197.20 197.20 197.00 197.20 1.4K
14:00 197.70 198.00 197.70 198.00 17.6K
14:01 198.00 198.00 198.00 198.00 272.0K
14:04 199.10 199.10 198.80 198.80 2.7K
14:08 198.40 198.40 198.00 198.00 4.0K
14:12 197.10 197.10 196.90 196.90 4.8K
14:13 196.90 196.90 196.90 196.90 4.0K
14:14 196.50 196.90 196.50 196.90 9.1K
14:15 196.90 196.90 196.60 196.60 3.5K
14:16 196.70 196.80 196.70 196.80 0.5K
14:19 196.60 196.60 196.50 196.50 1.6K
14:20 196.30 196.30 196.30 196.30 0.2K
14:24 196.30 196.30 196.30 196.30 20.0K
14:25 196.20 196.20 195.90 195.90 1.5K
14:26 195.90 195.90 195.90 195.90 0.5K
14:27 196.51 196.80 196.20 196.80 64.2K
14:28 197.20 197.30 196.80 197.30 22.2K
14:29 197.50 197.50 197.50 197.50 0.5K
14:30 197.50 197.60 196.90 196.90 2.8K
14:31 197.00 197.40 197.00 197.40 3.2K
14:32 197.20 197.20 197.10 197.10 0.5K
14:33 197.00 197.00 197.00 197.00 0.1K
14:34 197.00 197.00 196.80 196.80 1.0K
14:35 196.92 196.92 196.70 196.80 2.1K
14:36 196.30 196.30 196.30 196.30 1.2K
14:39 196.70 196.70 196.70 196.70 2.2K
14:40 196.80 196.80 195.90 195.90 1.6K
14:42 195.30 195.30 195.30 195.30 0.6K
14:43 195.80 195.80 195.80 195.80 0.5K
14:45 196.00 196.10 196.00 196.10 1.0K
14:46 195.90 195.90 195.90 195.90 0.4K
14:47 196.20 196.50 196.20 196.50 6.5K
14:49 196.00 196.00 196.00 196.00 0.8K
14:50 196.00 196.30 196.00 196.30 1.0K
14:52 196.50 196.50 196.22 196.22 0.7K
14:53 196.50 196.50 196.30 196.30 0.3K
14:54 196.10 196.10 196.10 196.10 0.1K
14:55 196.15 196.60 195.90 195.90 2.4K
14:57 196.40 196.40 196.40 196.40 1.0K
14:59 196.50 196.50 196.30 196.30 1.6K
15:00 196.70 196.70 196.70 196.70 0.4K
15:01 195.60 195.60 195.40 195.40 1.4K
15:02 195.70 195.70 195.70 195.70 0.0K
15:05 195.37 195.37 195.37 195.37 2.5K
15:06 195.20 195.20 194.80 194.80 2.8K
15:09 194.60 195.20 194.60 194.80 0.9K
15:10 194.60 195.30 194.60 195.30 6.3K
15:11 195.20 195.20 195.10 195.20 2.9K
15:12 195.00 195.00 195.00 195.00 2.2K
15:13 195.03 195.04 195.03 195.04 4.4K
15:14 195.20 195.30 195.20 195.30 0.9K
15:15 194.80 199.64 194.70 195.00 58.2K
15:17 195.00 195.00 195.00 195.00 0.8K
15:18 194.70 195.20 194.70 195.20 0.0K
15:19 195.10 195.20 195.10 195.20 1.0K
15:20 195.19 195.19 195.19 195.19 0.0K
15:21 195.06 195.30 195.06 195.30 2.8K
15:22 195.20 195.20 195.20 195.20 0.5K
15:24 194.50 194.60 194.50 194.60 1.9K
15:28 194.57 194.57 194.20 194.20 3.8K
15:30 194.30 194.30 194.30 194.30 2.6K
15:32 194.00 194.10 194.00 194.10 2.2K
15:33 193.80 193.80 193.70 193.70 1.3K
15:34 193.42 193.42 193.42 193.42 20.0K
15:35 193.90 193.90 193.90 193.90 2.1K
15:36 193.60 193.80 193.60 193.80 2.4K
15:37 193.80 194.00 193.70 193.70 19.7K
15:38 193.60 193.60 193.60 193.60 0.3K
15:39 193.59 193.59 193.59 193.59 5.0K
15:40 193.30 193.30 193.10 193.10 0.8K
15:41 192.70 192.70 192.70 192.70 2.3K
15:42 192.48 192.48 192.48 192.48 3.9K
15:43 192.00 192.00 192.00 192.00 2.1K
15:44 192.30 192.50 191.70 191.70 7.3K
15:45 192.20 192.20 191.50 191.50 0.7K
15:46 191.50 191.50 191.50 191.50 1.2K
15:48 191.24 191.24 191.24 191.24 3.9K
15:49 191.10 191.10 191.10 191.10 0.2K
15:51 191.00 191.10 190.00 190.40 62.1K
15:52 190.90 191.20 190.90 191.20 5.0K
15:54 191.70 191.70 191.20 191.20 3.5K
15:55 190.90 191.10 190.80 190.80 2.6K
15:56 190.60 191.00 190.50 191.00 6.2K
15:57 191.20 191.20 190.90 190.90 2.7K
15:58 190.70 191.00 190.70 191.00 0.2K
15:59 190.70 190.70 190.60 190.70 3.2K
16:00 190.60 190.80 190.60 190.80 2.4K
16:01 190.60 192.10 190.60 192.00 6.0K
16:03 192.00 192.00 192.00 192.00 50.1K
16:04 193.70 193.70 193.30 193.30 7.0K
16:05 193.30 193.30 192.20 192.50 12.3K
16:06 192.60 192.80 192.40 192.60 12.4K
16:07 192.60 192.70 192.20 192.20 8.9K
16:08 192.00 192.70 192.00 192.70 9.7K
16:09 192.80 193.00 192.50 192.50 6.7K
16:10 192.70 192.70 192.70 192.70 1.6K
16:11 192.90 193.00 192.90 193.00 2.2K
16:12 193.20 193.60 193.20 193.60 14.4K
16:13 193.90 193.90 193.50 193.70 5.6K
16:14 193.50 193.90 193.50 193.80 5.8K
16:15 193.80 194.30 193.80 194.00 115.8K
16:16 194.00 194.10 193.93 193.93 305.9K
16:17 193.90 193.90 193.50 193.50 2.6K
16:18 193.50 193.60 193.30 193.30 16.9K
16:19 193.20 193.40 193.20 193.40 2.5K
16:20 193.60 193.80 193.60 193.80 2.7K
16:21 193.90 195.30 193.83 195.30 21.5K
16:22 195.00 195.00 194.80 194.90 2.8K
16:23 195.00 195.20 194.92 194.92 4.6K
16:24 194.80 195.10 194.80 195.10 5.9K
16:25 195.20 195.20 194.70 195.20 74.3K
16:26 195.70 195.70 195.70 195.70 0.0K
16:27 194.70 194.70 194.70 194.70 0.2K
16:28 194.50 194.50 194.40 194.40 2.5K
16:29 194.20 194.30 194.10 194.30 3.8K
16:35 193.60 193.60 193.60 193.60 853.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available