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
08:00 190.50 195.10 190.50 192.16 5.0K
08:02 190.39 196.00 190.39 196.00 6.1K
08:06 192.74 192.74 191.20 191.20 1.2K
08:07 190.80 191.50 190.80 191.00 10.9K
08:08 190.40 190.50 190.40 190.50 5.9K
08:09 190.93 190.93 190.93 190.93 3.3K
08:10 191.10 191.10 191.10 191.10 0.8K
08:11 191.98 191.98 191.98 191.97 2.6K
08:12 191.50 191.60 191.50 191.60 4.6K
08:15 191.70 191.70 191.70 191.70 4.4K
08:16 191.20 191.20 191.20 191.20 0.3K
08:17 191.20 191.90 191.20 191.70 10.5K
08:19 191.50 191.80 191.50 191.80 2.3K
08:20 191.74 192.30 191.74 192.30 3.8K
08:23 193.07 193.07 193.07 193.07 0.0K
08:25 192.00 192.00 192.00 192.00 21.7K
08:26 192.00 193.30 192.00 193.00 30.8K
08:27 192.90 193.00 192.40 193.00 4.6K
08:29 192.80 192.80 192.40 192.40 2.1K
08:30 192.42 192.42 191.80 191.80 5.8K
08:32 191.30 191.30 191.30 191.30 0.3K
08:33 191.40 191.40 191.40 191.40 0.0K
08:35 190.30 190.30 190.30 190.30 4.6K
08:38 190.30 190.30 190.30 190.30 0.0K
08:39 191.00 191.00 190.84 190.84 2.0K
08:42 190.40 190.80 190.30 190.80 3.2K
08:43 191.10 191.10 191.10 191.10 0.0K
08:46 190.90 190.90 190.76 190.76 2.3K
08:48 190.40 190.40 190.40 190.40 0.5K
08:50 189.70 189.70 189.70 189.70 1.2K
08:52 190.00 190.00 189.70 189.70 33.2K
08:55 189.40 189.40 189.40 189.40 1.7K
08:57 189.50 189.70 189.50 189.70 3.8K
08:58 190.00 190.00 189.80 189.82 6.5K
08:59 189.60 189.70 189.60 189.70 0.3K
09:00 189.10 189.10 189.00 189.10 3.8K
09:02 189.80 189.80 189.60 189.60 5.1K
09:04 189.30 189.30 189.30 189.30 0.3K
09:05 189.30 189.30 188.60 188.90 7.7K
09:07 189.30 189.30 189.30 189.30 1.4K
09:08 189.70 189.70 189.70 189.70 0.2K
09:10 189.50 189.50 189.50 189.50 1.3K
09:11 189.70 190.00 189.70 190.00 2.2K
09:13 189.55 189.55 189.10 189.10 0.9K
09:15 188.80 188.80 188.80 188.80 0.7K
09:16 188.50 188.50 188.30 188.50 3.8K
09:17 188.50 188.50 188.50 188.50 0.0K
09:18 188.50 188.50 188.50 188.50 0.4K
09:19 188.50 188.50 188.50 188.50 0.7K
09:21 188.00 188.30 188.00 188.30 3.3K
09:25 187.80 187.80 187.60 187.60 2.5K
09:26 186.90 186.90 186.90 186.90 2.1K
09:28 187.30 188.40 187.30 188.40 11.8K
09:29 188.60 188.60 188.60 188.60 0.6K
09:30 188.90 188.90 188.90 188.90 0.5K
09:31 189.07 189.07 189.07 189.07 5.5K
09:39 189.20 190.40 189.20 190.40 17.0K
09:40 190.40 190.50 188.00 190.00 55.2K
09:42 189.50 190.40 189.50 190.40 4.5K
09:46 190.40 190.50 190.40 190.50 0.7K
09:47 190.00 190.00 189.40 189.50 3.1K
09:50 189.30 189.30 189.30 189.30 0.2K
09:52 189.80 189.80 189.80 189.80 3.3K
09:53 189.60 189.80 189.60 189.80 2.8K
09:54 189.85 189.85 189.85 189.85 0.9K
09:57 190.10 190.10 190.10 190.10 0.1K
10:00 189.90 190.30 189.90 190.30 2.3K
10:01 190.10 190.10 189.80 190.10 1.4K
10:03 190.40 190.40 190.20 190.20 2.2K
10:04 190.00 190.10 190.00 190.10 2.7K
10:10 190.90 190.90 190.90 190.90 0.1K
10:11 190.50 190.50 190.40 190.40 2.1K
10:20 190.30 190.30 190.00 190.00 2.5K
10:25 190.80 190.88 190.80 190.88 0.1K
10:29 190.54 190.54 190.54 190.54 1.2K
10:31 190.96 190.96 190.96 190.96 4.7K
10:36 190.30 190.50 190.20 190.30 3.4K
10:42 190.40 190.40 190.40 190.40 0.2K
10:44 190.60 191.10 190.60 191.10 3.7K
10:46 190.40 190.40 189.80 189.80 2.6K
10:54 189.70 189.80 189.70 189.80 1.2K
10:58 189.40 189.40 189.40 189.40 0.7K
10:59 189.10 189.10 189.10 189.10 1.5K
11:00 189.20 189.20 189.20 189.20 4.0K
11:02 189.30 189.30 189.30 189.30 1.4K
11:03 189.30 189.50 189.30 189.50 4.6K
11:05 189.80 189.80 189.80 189.80 1.1K
11:06 190.00 190.10 190.00 190.10 0.2K
11:10 189.90 189.90 189.90 189.90 1.1K
11:11 189.80 189.80 189.80 189.80 3.2K
11:21 189.60 189.60 189.50 189.50 1.4K
11:22 189.60 189.60 189.60 189.60 0.3K
11:24 189.30 189.30 189.30 189.30 0.0K
11:27 189.60 189.60 189.60 189.60 0.2K
11:32 189.30 189.30 189.10 189.10 2.0K
11:37 189.50 189.50 189.50 189.50 1.5K
11:43 189.50 189.50 189.30 189.30 2.9K
11:44 189.20 189.20 189.00 189.00 1.7K
11:45 189.10 189.10 188.70 188.70 1.9K
11:54 188.41 188.60 188.41 188.60 22.7K
11:59 188.50 188.50 188.50 188.50 1.0K
12:00 188.60 188.60 188.60 188.60 0.0K
12:03 188.70 188.70 188.70 188.70 0.3K
12:10 188.30 188.30 188.20 188.20 0.9K
12:11 188.30 188.30 188.20 188.20 0.2K
12:13 187.90 187.90 187.90 187.90 0.0K
12:15 187.90 187.90 187.30 187.30 2.1K
12:17 188.10 188.10 188.10 188.10 0.4K
12:22 188.60 188.60 188.60 188.60 0.2K
12:27 189.80 190.00 189.80 190.00 2.5K
12:29 190.60 190.60 190.60 190.60 0.4K
12:30 190.70 190.70 190.70 190.70 0.7K
12:31 190.80 191.00 190.80 191.00 5.6K
12:32 191.50 191.50 191.50 191.50 0.1K
12:37 192.00 192.40 191.90 191.90 3.4K
12:38 192.30 192.30 192.26 192.26 10.6K
12:42 192.26 192.26 192.26 192.26 1.3K
12:43 192.25 192.25 192.25 192.25 7.3K
12:45 192.37 192.37 192.37 192.37 10.3K
12:47 192.50 192.60 192.50 192.60 7.3K
12:53 193.26 193.30 193.26 193.30 15.0K
12:54 193.60 193.80 193.60 193.80 1.9K
12:57 193.90 193.90 193.90 193.90 2.7K
12:59 193.50 193.50 193.40 193.40 1.7K
13:01 193.60 193.60 192.90 192.90 3.7K
13:02 193.00 193.00 193.00 193.00 0.6K
13:03 192.80 192.80 192.80 192.80 0.3K
13:04 192.50 192.50 192.30 192.50 1.4K
13:05 192.60 192.60 192.60 192.60 1.1K
13:08 192.80 192.90 192.80 192.90 0.7K
13:13 193.18 193.18 193.18 193.18 0.5K
13:14 193.30 193.30 193.30 193.30 3.7K
13:16 193.30 193.30 193.30 193.30 1.0K
13:21 193.00 193.00 193.00 193.00 1.5K
13:23 193.16 193.16 193.16 193.16 1.5K
13:27 193.20 193.50 193.20 193.50 2.6K
13:29 194.40 194.50 194.40 194.50 3.5K
13:30 195.50 195.70 195.50 195.70 3.2K
13:31 196.40 196.40 196.00 196.00 7.0K
13:32 195.80 195.90 195.70 195.90 1.7K
13:33 195.60 195.90 195.60 195.90 1.0K
13:35 195.71 196.00 195.71 196.00 1.0K
13:36 196.40 196.40 196.30 196.30 1.1K
13:37 196.50 196.50 196.30 196.30 0.3K
13:38 196.10 196.30 196.10 196.20 3.9K
13:39 196.30 196.30 196.30 196.30 3.2K
13:40 196.10 196.40 196.00 196.40 1.8K
13:41 196.31 196.31 196.31 196.31 0.4K
13:43 196.50 196.90 196.30 196.50 8.7K
13:44 197.00 197.00 196.70 196.70 0.3K
13:45 196.81 196.81 196.81 196.81 0.2K
13:47 197.10 197.10 197.10 197.10 0.0K
13:48 197.10 197.10 196.80 197.00 4.1K
13:49 197.00 197.00 197.00 197.00 0.0K
13:50 196.30 196.50 196.30 196.50 2.2K
13:51 196.60 196.60 196.60 196.60 0.0K
13:55 196.30 196.30 196.20 196.20 0.0K
13:58 196.70 196.70 196.70 196.70 0.6K
13:59 197.40 197.40 197.40 197.40 4.6K
14:03 197.50 197.50 197.50 197.50 0.4K
14:05 197.40 197.60 197.40 197.40 6.0K
14:06 197.10 197.10 197.10 197.10 0.4K
14:07 197.50 197.50 197.50 197.50 1.5K
14:08 197.50 198.00 197.50 198.00 32.8K
14:09 197.50 197.90 197.50 197.90 2.0K
14:11 198.70 198.80 198.70 198.80 4.5K
14:12 198.60 198.60 198.60 198.60 3.7K
14:13 198.60 198.60 198.00 198.00 6.1K
14:16 198.10 198.10 198.10 198.10 1.1K
14:17 198.20 198.60 198.20 198.60 1.0K
14:18 198.60 198.60 198.40 198.40 7.1K
14:20 197.90 198.00 197.70 197.70 5.2K
14:21 197.70 197.70 197.70 197.70 0.3K
14:22 197.60 198.20 197.60 198.20 6.1K
14:26 198.40 198.40 198.40 198.40 0.0K
14:28 198.40 198.40 198.40 198.40 0.3K
14:30 198.60 198.60 198.40 198.40 3.6K
14:31 198.20 198.30 197.90 197.90 6.9K
14:32 197.90 197.90 197.90 197.90 1.2K
14:33 198.20 198.20 198.20 198.20 0.8K
14:34 198.10 198.60 198.10 198.60 1.8K
14:35 198.40 198.40 198.40 198.40 0.7K
14:36 198.40 198.40 198.00 198.00 4.0K
14:38 198.20 198.20 198.20 198.20 0.2K
14:40 198.40 198.40 197.60 198.20 7.9K
14:42 198.40 198.50 198.40 198.50 0.9K
14:43 199.00 199.00 199.00 199.00 0.0K
14:44 198.60 198.60 198.60 198.60 3.6K
14:45 198.80 198.80 198.80 198.80 0.2K
14:46 199.00 199.00 199.00 199.00 0.0K
14:47 198.70 198.80 198.70 198.80 1.2K
14:48 199.10 199.40 198.60 198.70 12.2K
14:49 198.50 198.70 197.90 197.90 4.1K
14:50 198.20 198.20 197.90 197.90 2.3K
14:51 198.10 198.10 198.10 198.10 0.8K
14:52 198.20 198.70 198.20 198.70 9.4K
14:53 199.10 199.10 199.10 199.10 0.5K
14:54 199.40 199.40 199.40 199.40 0.0K
14:55 199.40 199.40 199.40 199.40 0.1K
14:56 199.40 199.40 199.40 199.40 0.4K
14:58 199.50 199.50 199.20 199.20 4.1K
14:59 199.00 199.20 199.00 199.20 0.8K
15:00 199.50 199.50 198.70 198.70 5.4K
15:01 198.70 198.80 198.70 198.80 2.6K
15:02 199.10 199.10 199.10 199.10 0.9K
15:05 199.20 199.40 199.20 199.40 3.2K
15:06 199.20 199.30 199.00 199.00 2.5K
15:07 199.20 199.30 199.20 199.30 3.9K
15:08 199.40 199.40 199.40 199.40 0.4K
15:09 199.20 199.60 199.20 199.60 1.9K
15:10 199.60 199.60 199.60 199.60 0.7K
15:11 199.60 199.60 199.50 199.50 2.2K
15:12 199.80 199.80 199.80 199.80 0.4K
15:14 199.80 199.80 199.80 199.80 0.5K
15:15 199.90 199.90 199.90 199.90 0.1K
15:16 199.90 199.90 199.50 199.50 3.3K
15:17 199.70 199.73 199.65 199.65 0.2K
15:18 199.90 199.90 199.90 199.90 2.7K
15:20 199.98 199.98 199.98 199.98 5.0K
15:22 200.00 200.00 199.90 200.00 3.8K
15:23 199.60 199.60 198.60 198.60 13.8K
15:25 199.10 199.10 199.10 199.10 0.0K
15:26 199.10 199.10 197.70 197.90 14.6K
15:27 198.00 198.00 198.00 198.00 0.8K
15:28 197.70 198.28 197.70 198.28 2.8K
15:29 197.96 198.26 197.90 197.90 11.0K
15:30 198.06 198.06 197.30 197.30 9.0K
15:32 197.10 197.40 197.10 197.10 8.7K
15:33 197.10 197.10 197.10 197.10 0.2K
15:35 197.40 197.60 197.40 197.60 4.0K
15:37 197.44 197.44 197.44 197.44 2.5K
15:38 197.20 197.30 197.10 197.24 5.9K
15:39 197.40 197.40 197.40 197.40 0.2K
15:40 197.20 197.20 197.00 197.00 4.5K
15:41 196.60 196.60 196.50 196.50 6.4K
15:43 196.50 196.50 196.40 196.40 1.2K
15:44 196.30 196.30 196.20 196.20 4.6K
15:45 195.95 196.00 195.95 196.00 19.3K
15:46 196.10 196.30 196.10 196.10 4.9K
15:48 196.20 197.10 196.20 196.90 7.1K
15:50 196.80 196.80 196.80 196.80 1.7K
15:51 197.00 197.00 197.00 197.00 3.3K
15:52 197.04 197.10 197.04 197.10 1.5K
15:54 197.10 197.60 197.10 197.60 11.8K
15:55 197.60 197.60 196.90 196.90 5.9K
15:57 196.90 196.90 196.80 196.80 4.5K
15:58 196.70 196.70 196.70 196.70 1.3K
15:59 196.90 196.90 196.80 196.80 0.9K
16:00 196.80 197.00 196.80 197.00 0.8K
16:01 196.60 196.60 196.00 196.00 3.2K
16:02 196.06 196.50 196.06 196.50 13.4K
16:03 196.60 196.69 196.60 196.69 3.8K
16:04 196.80 197.00 196.80 197.00 4.0K
16:05 196.70 196.80 196.60 196.60 2.0K
16:06 196.50 196.50 196.20 196.20 3.3K
16:07 196.00 196.00 195.90 195.90 0.9K
16:08 195.70 195.90 195.70 195.90 4.5K
16:09 196.00 196.00 196.00 196.00 0.0K
16:11 195.70 195.70 195.50 195.50 5.8K
16:12 195.50 195.50 195.40 195.50 7.3K
16:13 195.60 195.60 195.40 195.40 1.9K
16:14 195.50 195.50 195.50 195.50 0.0K
16:16 195.10 195.10 195.00 195.00 12.1K
16:17 195.00 195.00 194.90 194.90 4.0K
16:18 195.00 195.00 194.30 194.30 25.0K
16:19 194.30 194.70 194.30 194.70 6.5K
16:20 194.80 195.00 194.80 195.00 8.2K
16:21 195.00 195.00 194.90 194.90 1.2K
16:22 195.18 195.30 195.18 195.20 8.4K
16:23 195.10 195.20 195.00 195.00 2.3K
16:24 195.03 195.03 194.90 195.00 6.1K
16:25 195.10 195.30 195.10 195.30 2.3K
16:26 195.30 195.40 195.20 195.20 4.7K
16:27 195.10 195.10 195.00 195.00 1.1K
16:28 194.90 194.90 194.70 194.70 2.8K
16:29 195.20 195.20 195.20 195.20 0.6K
16:35 195.10 195.10 195.10 195.10 497.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available