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
08:00 184.70 184.70 184.70 184.70 8.6K
08:01 184.30 185.70 184.20 185.70 2.3K
08:02 185.13 185.13 184.97 184.97 1.9K
08:03 185.00 185.00 185.00 185.00 0.1K
08:04 184.79 184.79 184.20 184.20 5.9K
08:05 184.73 184.73 183.60 183.60 2.1K
08:06 182.80 182.80 182.20 182.20 5.7K
08:07 182.70 182.80 182.70 182.80 1.4K
08:08 182.10 182.10 182.10 182.10 13.3K
08:09 181.20 181.70 180.60 181.70 14.8K
08:10 181.00 181.00 180.20 180.20 5.0K
08:11 180.67 180.67 178.90 178.90 11.8K
08:12 178.90 179.80 178.90 179.33 7.0K
08:13 179.50 180.30 179.50 180.30 4.6K
08:14 180.70 181.30 180.70 181.30 9.0K
08:15 181.40 181.40 181.40 181.40 0.6K
08:16 180.70 180.70 180.70 180.70 12.4K
08:17 181.50 181.50 181.50 181.50 0.6K
08:18 182.00 182.10 182.00 182.10 0.9K
08:19 181.70 181.70 181.05 181.05 4.8K
08:21 181.60 181.70 181.60 181.70 1.0K
08:23 182.30 182.30 180.80 180.80 7.5K
08:24 180.50 181.45 180.50 181.45 8.5K
08:25 180.80 180.80 180.70 180.70 1.1K
08:26 179.90 180.50 179.86 180.50 5.2K
08:27 180.20 180.20 179.40 179.40 11.7K
08:28 179.60 179.70 179.20 179.20 3.5K
08:29 179.50 179.50 179.50 179.50 0.5K
08:30 179.20 179.20 178.90 178.90 2.8K
08:31 179.08 179.20 178.60 178.60 12.1K
08:32 178.70 178.70 178.50 178.50 1.7K
08:34 178.41 178.41 178.41 178.41 0.0K
08:36 179.20 179.20 178.40 178.40 0.6K
08:38 178.41 178.41 178.41 178.41 0.0K
08:39 179.00 179.80 179.00 179.80 15.7K
08:40 180.35 180.35 180.35 180.35 2.5K
08:41 180.69 180.80 180.69 180.70 2.6K
08:42 181.20 181.20 181.00 181.00 6.4K
08:43 181.50 181.60 181.40 181.40 6.2K
08:44 181.70 181.70 181.40 181.70 3.3K
08:45 182.10 183.40 182.10 183.40 13.9K
08:46 184.20 184.20 184.20 184.20 0.0K
08:47 183.80 183.80 183.40 183.71 9.2K
08:48 183.30 183.30 183.10 183.20 6.4K
08:50 183.10 184.60 183.10 184.10 8.0K
08:51 183.95 183.95 183.80 183.80 1.7K
08:52 183.40 183.40 183.40 183.40 0.9K
08:53 183.22 183.22 183.22 183.22 0.1K
08:57 183.30 183.40 183.30 183.40 2.6K
08:58 183.10 183.10 183.10 183.10 0.1K
08:59 183.30 183.70 182.90 183.20 13.9K
09:00 183.30 184.40 183.30 183.80 4.0K
09:01 183.40 183.90 183.40 183.90 6.7K
09:02 183.70 183.90 183.70 183.90 2.2K
09:03 184.10 184.10 183.90 183.90 5.1K
09:04 184.06 184.40 184.06 184.30 10.0K
09:05 184.20 184.20 183.80 183.80 6.5K
09:06 184.40 184.50 183.90 184.20 3.2K
09:08 184.25 184.70 184.25 184.70 11.1K
09:10 185.60 185.60 185.30 185.40 3.1K
09:11 185.50 185.50 185.20 185.20 1.5K
09:12 185.00 185.00 184.60 184.88 3.2K
09:13 184.90 184.90 184.80 184.80 0.4K
09:14 184.10 184.30 184.10 184.30 3.3K
09:15 184.60 184.60 184.60 184.60 1.1K
09:17 185.00 185.10 185.00 185.00 2.6K
09:18 185.00 185.00 185.00 185.00 0.0K
09:20 185.50 185.60 185.50 185.60 0.3K
09:21 186.10 186.10 186.00 186.00 0.1K
09:22 186.00 186.00 185.60 185.60 1.2K
09:23 186.00 186.00 186.00 186.00 1.0K
09:25 186.70 186.70 186.70 186.70 0.0K
09:26 185.70 185.70 185.30 185.30 1.7K
09:27 185.10 185.10 185.00 185.00 1.1K
09:28 184.90 185.40 184.90 185.10 3.6K
09:29 185.50 185.60 185.50 185.60 0.9K
09:30 185.60 185.60 185.20 185.20 0.7K
09:31 185.20 185.20 184.90 185.10 2.1K
09:36 184.90 184.90 184.90 184.90 0.2K
09:40 185.20 185.20 185.20 185.20 0.4K
09:41 185.00 185.00 185.00 185.00 0.6K
09:43 185.60 185.60 185.60 185.60 0.0K
09:45 185.20 185.20 185.20 185.20 1.4K
09:46 185.70 185.70 185.50 185.50 0.8K
09:47 185.60 185.90 184.90 184.90 18.5K
09:48 185.40 185.40 185.40 185.40 0.5K
09:49 185.60 185.90 185.60 185.90 0.7K
09:50 186.00 186.00 185.80 185.80 2.6K
09:52 185.60 186.06 185.60 186.06 3.7K
09:53 185.68 185.68 185.68 185.68 2.4K
09:54 185.40 185.40 185.40 185.40 1.3K
09:56 184.90 185.00 184.90 185.00 2.9K
09:57 185.00 185.00 185.00 185.00 2.0K
09:59 184.90 184.90 184.70 184.70 0.4K
10:02 184.82 184.82 184.60 184.80 4.6K
10:03 184.49 184.49 184.49 184.49 0.4K
10:04 184.30 184.90 184.30 184.90 0.4K
10:05 184.50 184.50 184.20 184.30 2.8K
10:07 184.20 184.20 184.20 184.20 0.0K
10:08 183.70 183.80 183.70 183.80 1.5K
10:09 183.66 184.20 183.66 184.20 5.0K
10:10 184.13 184.30 184.00 184.30 6.7K
10:11 184.40 184.50 184.40 184.50 0.8K
10:13 184.70 184.70 184.70 184.70 0.8K
10:16 184.10 184.10 183.90 183.90 1.2K
10:17 183.80 183.80 183.80 183.80 1.0K
10:18 183.70 183.70 183.60 183.60 1.0K
10:20 183.50 183.50 183.50 183.50 0.0K
10:21 183.10 183.10 182.70 182.70 4.9K
10:23 182.30 182.30 182.30 182.30 1.3K
10:24 182.70 182.70 182.30 182.30 0.4K
10:26 182.30 182.50 182.30 182.50 1.5K
10:27 182.60 182.60 182.60 182.60 0.8K
10:29 182.70 182.70 182.70 182.70 0.4K
10:30 182.80 182.80 182.80 182.80 1.6K
10:34 183.50 183.50 183.50 183.50 0.2K
10:35 183.80 183.80 183.40 183.66 8.4K
10:38 183.57 183.57 183.30 183.30 1.7K
10:42 183.35 183.35 183.35 183.35 2.5K
10:44 183.33 183.33 183.33 183.33 1.7K
10:46 183.30 183.30 183.30 183.30 1.1K
10:48 183.40 183.50 183.40 183.50 0.9K
10:49 183.50 183.50 183.00 183.00 1.1K
10:50 183.43 183.43 183.43 183.43 5.0K
10:51 183.10 183.20 183.10 183.20 1.7K
10:57 183.30 183.30 181.90 181.90 4.3K
11:00 182.30 182.30 181.84 181.84 5.9K
11:01 182.21 182.21 182.21 182.21 5.6K
11:02 182.30 182.90 182.30 182.90 3.4K
11:03 183.30 183.30 183.30 183.30 0.5K
11:04 183.30 183.30 183.30 183.30 0.0K
11:06 184.20 184.20 184.20 184.20 0.6K
11:07 183.56 183.56 183.56 183.56 1.0K
11:11 184.10 184.10 183.70 183.90 2.8K
11:12 184.20 184.20 184.20 184.20 1.2K
11:13 184.20 184.20 184.20 184.20 1.5K
11:15 184.50 184.50 184.50 184.50 0.0K
11:16 184.50 184.50 184.50 184.50 0.0K
11:19 184.40 184.40 184.40 184.40 1.5K
11:23 184.50 184.50 184.50 184.50 1.0K
11:24 184.90 185.30 184.90 185.30 0.4K
11:25 185.50 185.50 185.50 185.50 0.1K
11:26 185.40 185.40 185.00 185.00 0.6K
11:30 184.70 184.70 184.50 184.50 3.7K
11:33 185.20 185.20 185.20 185.20 0.4K
11:38 186.00 186.30 186.00 186.30 1.9K
11:39 186.40 186.80 186.40 186.80 2.4K
11:41 186.60 186.60 186.60 186.60 1.4K
11:43 186.78 186.78 186.78 186.78 10.0K
11:44 187.40 187.40 187.40 187.40 0.5K
11:45 187.40 188.10 187.40 188.10 9.5K
11:46 187.70 187.80 187.70 187.80 0.9K
11:47 187.60 187.60 187.60 187.60 0.1K
11:48 187.40 187.90 187.40 187.70 31.9K
11:49 187.20 187.20 187.20 187.20 9.1K
11:50 187.20 187.20 187.20 187.20 0.1K
11:51 187.00 187.00 186.70 186.70 1.5K
11:52 186.30 186.51 186.30 186.51 15.5K
11:53 186.24 186.24 185.60 185.60 23.6K
11:54 185.50 186.00 185.50 186.00 3.2K
11:55 185.70 185.70 185.70 185.70 0.4K
11:57 185.50 185.50 185.50 185.50 3.2K
11:59 185.58 185.58 185.58 185.58 0.5K
12:02 185.37 185.70 185.37 185.70 0.8K
12:03 185.40 186.10 185.40 186.10 48.6K
12:04 186.00 186.20 186.00 186.20 1.3K
12:05 186.00 186.20 186.00 186.20 6.9K
12:06 186.40 186.40 185.80 186.26 4.7K
12:07 185.60 185.60 185.60 185.60 0.6K
12:09 186.60 186.60 186.60 186.60 2.5K
12:10 186.40 186.40 186.40 186.40 0.2K
12:12 186.40 186.40 186.20 186.20 2.6K
12:16 186.40 186.70 186.40 186.60 2.2K
12:18 186.70 186.70 186.70 186.70 0.5K
12:20 187.00 187.00 187.00 187.00 1.8K
12:29 186.60 186.80 186.30 186.30 4.9K
12:30 186.10 186.20 186.10 186.20 1.1K
12:31 186.10 186.10 185.60 185.60 3.3K
12:33 185.44 185.44 185.44 185.44 0.2K
12:34 185.60 185.60 185.60 185.60 0.0K
12:36 185.20 185.20 185.10 185.10 1.4K
12:37 185.10 185.10 184.90 184.90 0.8K
12:38 184.80 184.80 184.50 184.50 3.2K
12:39 184.80 184.90 184.80 184.90 1.2K
12:40 185.00 185.30 185.00 185.30 2.7K
12:41 185.50 185.50 185.50 185.50 0.2K
12:43 186.10 186.10 186.10 186.10 1.3K
12:44 186.70 186.70 186.50 186.50 7.9K
12:45 186.90 186.90 186.62 186.62 1.3K
12:46 186.62 186.80 186.62 186.80 0.4K
12:48 185.90 185.90 185.60 185.60 4.6K
12:49 185.40 185.40 185.40 185.40 2.0K
12:52 185.30 185.30 185.30 185.30 0.9K
12:53 185.50 185.50 185.30 185.30 1.1K
12:55 185.50 185.50 185.50 185.50 0.0K
12:56 185.50 185.50 185.50 185.50 0.8K
12:57 185.20 185.20 185.20 185.20 2.1K
12:58 185.20 185.30 185.20 185.30 0.0K
13:00 185.40 185.50 185.40 185.50 0.6K
13:01 185.60 185.60 185.10 185.10 1.8K
13:02 185.00 185.00 185.00 185.00 0.6K
13:03 185.10 185.20 185.10 185.20 1.4K
13:08 184.90 185.00 184.90 185.00 3.5K
13:10 184.30 184.30 184.30 184.30 0.3K
13:11 184.30 184.30 184.00 184.00 1.7K
13:14 184.12 184.12 184.12 184.12 1.6K
13:15 184.30 184.30 184.30 184.30 0.8K
13:16 184.60 184.60 184.60 184.60 0.5K
13:17 184.40 184.40 184.30 184.30 1.1K
13:20 184.00 184.00 184.00 184.00 0.2K
13:23 184.40 184.40 184.40 184.40 0.7K
13:25 184.90 184.90 184.90 184.90 0.7K
13:26 185.10 185.10 185.10 185.10 0.6K
13:29 186.50 186.50 186.50 186.50 0.3K
13:30 186.60 186.60 186.60 186.60 0.4K
13:31 186.70 186.70 186.70 186.70 1.3K
13:32 186.60 186.60 186.60 186.60 0.9K
13:33 187.30 187.40 187.30 187.40 2.1K
13:38 186.80 186.80 186.50 186.50 1.7K
13:41 185.90 186.20 185.90 186.20 2.8K
13:42 186.00 186.00 185.40 185.40 2.1K
13:43 185.70 185.80 185.70 185.80 0.9K
13:44 185.60 185.60 185.60 185.60 0.0K
13:49 186.00 188.00 186.00 188.00 7.8K
13:50 188.20 188.20 188.20 188.20 1.9K
13:54 187.50 187.90 187.50 187.50 7.7K
13:55 187.50 188.20 187.50 188.20 5.1K
13:56 188.20 188.20 187.70 187.80 8.1K
13:57 187.80 187.80 187.80 187.80 0.2K
13:58 188.10 188.40 187.90 187.90 6.2K
13:59 187.70 188.00 187.70 188.00 17.8K
14:00 188.40 188.40 188.10 188.10 2.4K
14:02 188.30 188.30 188.20 188.20 0.8K
14:06 187.70 188.10 187.70 188.10 5.0K
14:07 187.70 187.70 187.70 187.70 0.2K
14:08 187.50 187.50 187.40 187.40 0.6K
14:10 187.40 187.40 187.30 187.30 0.6K
14:11 187.50 187.70 187.50 187.70 2.4K
14:17 187.40 187.80 187.40 187.78 2.4K
14:18 187.40 187.40 187.40 187.40 1.9K
14:19 186.80 186.80 186.60 186.60 4.8K
14:20 186.70 186.70 186.70 186.70 2.2K
14:23 187.20 187.20 186.70 186.70 1.1K
14:24 186.40 186.50 186.40 186.50 3.2K
14:25 186.20 186.20 185.70 185.70 2.7K
14:27 185.50 185.50 185.50 185.50 1.0K
14:31 185.60 185.60 185.60 185.60 1.2K
14:32 186.80 187.00 186.30 187.00 5.2K
14:33 186.30 186.30 186.30 186.30 0.9K
14:34 186.10 186.10 186.10 186.10 0.8K
14:35 186.50 186.50 185.43 185.43 5.2K
14:36 185.10 185.10 185.10 185.10 6.8K
14:37 184.40 184.40 184.00 184.00 1.3K
14:38 183.90 183.90 183.90 183.90 4.3K
14:40 184.10 184.70 184.10 184.50 7.3K
14:41 184.60 184.70 184.10 184.10 1.9K
14:42 184.10 184.10 183.80 183.80 3.6K
14:43 183.50 184.00 183.40 184.00 8.3K
14:44 184.10 184.10 184.10 184.10 1.3K
14:46 184.10 184.80 184.10 184.80 3.6K
14:47 185.20 185.50 185.20 185.50 6.6K
14:48 185.70 185.70 185.70 185.70 0.5K
14:49 186.60 186.60 186.60 186.60 1.2K
14:50 187.40 187.80 187.40 187.40 5.4K
14:51 187.70 188.40 187.70 188.10 5.1K
14:52 188.90 189.30 188.90 189.30 3.5K
14:53 190.00 190.00 190.00 190.00 3.3K
14:55 190.20 190.50 190.00 190.50 7.1K
14:56 190.90 191.20 190.90 191.20 2.7K
14:57 191.30 191.30 190.70 191.00 12.2K
14:59 190.80 191.54 190.80 191.54 5.8K
15:00 191.40 191.60 190.60 190.60 4.8K
15:01 190.40 190.40 190.00 190.40 5.7K
15:02 189.70 190.10 189.70 189.70 1.1K
15:03 190.00 190.10 189.50 189.50 4.2K
15:05 189.80 190.10 189.80 189.90 3.3K
15:06 190.10 190.10 189.90 189.90 2.3K
15:07 189.90 189.90 189.60 189.60 1.4K
15:08 190.10 191.00 190.10 190.90 5.1K
15:10 190.90 191.90 190.90 191.84 5.7K
15:11 193.00 194.90 193.00 194.40 11.4K
15:12 194.30 194.90 194.10 194.90 6.3K
15:13 195.60 196.50 195.60 196.50 10.1K
15:14 196.10 196.80 195.80 196.80 6.3K
15:15 197.20 197.50 197.20 197.50 3.9K
15:16 198.00 198.50 197.70 197.70 26.3K
15:17 197.80 198.40 197.80 198.40 4.9K
15:18 198.10 198.10 196.90 196.90 5.6K
15:19 197.20 197.20 197.20 197.20 2.2K
15:20 196.30 196.90 195.40 195.40 15.7K
15:21 196.00 196.00 195.10 195.40 44.8K
15:22 195.20 195.60 194.60 195.20 10.3K
15:23 195.10 195.13 194.10 194.10 31.8K
15:24 194.30 194.30 193.90 193.90 1.2K
15:25 193.00 193.70 192.70 193.70 9.6K
15:26 193.70 194.10 193.50 194.10 4.2K
15:27 193.40 193.50 193.40 193.50 18.8K
15:28 193.00 193.00 190.90 190.90 8.6K
15:29 190.40 191.80 190.40 191.70 86.9K
15:30 191.60 192.30 191.50 192.30 5.7K
15:31 192.40 192.50 192.20 192.50 6.1K
15:32 192.00 193.10 192.00 193.10 5.0K
15:33 192.80 193.90 192.10 193.90 8.1K
15:34 193.30 193.30 192.30 192.40 10.0K
15:35 191.90 191.90 190.90 190.90 2.3K
15:36 190.50 190.70 189.90 190.70 16.0K
15:37 190.20 190.80 190.20 190.70 3.4K
15:38 190.80 190.80 190.40 190.40 0.7K
15:39 190.00 190.00 189.40 189.40 1.3K
15:40 189.60 189.80 189.60 189.80 0.9K
15:41 189.68 189.68 189.68 189.68 0.5K
15:42 189.80 190.10 189.80 190.10 2.5K
15:43 189.40 190.00 189.30 190.00 6.8K
15:44 189.70 190.10 189.70 190.10 4.1K
15:45 190.50 191.40 190.50 191.40 5.0K
15:46 190.80 190.80 190.60 190.60 1.9K
15:47 190.70 191.20 190.60 191.20 5.9K
15:48 191.30 191.30 191.30 191.30 1.5K
15:49 191.20 191.20 190.90 190.90 2.3K
15:50 191.70 191.70 191.70 191.70 1.6K
15:51 192.20 192.20 192.20 192.20 1.4K
15:52 192.00 192.00 192.00 192.00 1.8K
15:53 192.50 194.20 192.50 193.40 7.7K
15:54 193.60 194.40 193.60 194.40 4.3K
15:55 194.50 194.50 194.50 194.50 0.1K
15:56 193.40 193.40 193.10 193.10 3.2K
15:57 193.70 193.70 193.70 193.70 1.7K
15:58 194.20 194.20 194.20 194.20 2.8K
15:59 194.41 194.41 194.10 194.10 1.3K
16:00 194.37 194.50 194.37 194.50 5.6K
16:01 195.00 195.20 194.70 194.70 8.5K
16:02 195.26 195.30 195.26 195.30 6.6K
16:03 195.30 195.73 195.30 195.60 19.6K
16:04 195.10 195.20 194.60 195.20 7.5K
16:05 194.10 194.10 193.90 193.90 2.0K
16:06 194.00 194.10 193.20 193.20 7.6K
16:07 193.40 193.70 193.40 193.41 7.6K
16:08 193.10 193.10 192.70 192.70 4.2K
16:09 192.20 192.20 191.80 191.80 1.9K
16:10 192.00 192.10 191.90 191.90 3.6K
16:11 191.90 191.90 191.90 191.90 0.8K
16:12 191.60 191.60 191.10 191.30 7.2K
16:13 191.20 191.80 191.20 191.20 4.7K
16:14 191.10 191.10 188.90 188.90 13.1K
16:15 189.10 189.20 188.90 188.90 7.2K
16:16 188.70 188.70 188.50 188.50 1.8K
16:17 188.30 188.90 188.30 188.90 6.4K
16:18 189.70 189.70 189.10 189.50 14.3K
16:19 189.60 189.90 189.60 189.90 5.4K
16:20 189.70 190.10 189.50 190.10 5.8K
16:21 189.80 189.97 189.70 189.97 4.9K
16:22 189.60 189.60 189.60 189.60 0.0K
16:23 189.60 189.60 189.60 189.60 4.9K
16:24 189.30 189.30 188.80 188.80 3.8K
16:25 188.60 189.00 188.60 188.70 7.5K
16:26 188.50 189.61 188.40 189.20 17.1K
16:27 189.20 189.20 189.20 189.20 2.7K
16:28 189.31 189.31 188.90 188.90 0.3K
16:29 188.60 189.60 188.60 189.60 2.5K
16:35 186.70 186.70 186.70 186.70 730.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available