Trustpilot Group

TRST
🏛️ uk →
219.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 236.00 237.60 236.00 237.60 15.4K
08:02 236.37 236.37 236.37 236.37 0.1K
08:03 237.60 237.60 237.60 237.60 2.5K
08:04 237.06 237.06 237.06 237.06 1.3K
08:07 236.16 236.16 236.00 236.00 11.4K
08:09 237.10 237.10 237.10 237.10 1.2K
08:11 236.20 236.20 236.20 236.20 4.2K
08:12 235.00 235.00 235.00 235.00 2.3K
08:14 236.40 236.40 236.40 236.40 0.9K
08:30 236.00 236.00 236.00 236.00 0.0K
08:31 237.19 237.19 236.55 236.55 2.1K
08:32 236.55 236.55 236.55 236.55 0.6K
08:40 236.00 236.00 236.00 236.00 2.6K
08:41 236.00 236.00 236.00 236.00 0.8K
08:43 236.00 236.00 236.00 236.00 0.4K
08:44 235.80 235.80 235.80 235.80 0.0K
08:46 236.20 236.20 236.20 236.20 0.5K
08:48 236.40 236.40 236.40 236.40 0.6K
08:49 236.60 236.60 236.60 236.60 0.0K
08:50 236.60 236.60 236.60 236.60 0.0K
08:52 236.23 236.60 236.23 236.60 0.4K
08:53 236.60 236.60 236.00 236.00 0.9K
08:54 234.80 235.40 234.80 235.40 3.4K
08:56 235.20 235.20 235.20 235.20 0.1K
08:57 235.00 235.00 234.80 234.80 1.0K
08:58 235.20 235.20 234.60 234.60 0.9K
09:00 234.71 234.71 234.40 234.40 7.0K
09:02 234.80 234.80 234.80 234.80 0.0K
09:04 233.73 233.73 233.73 233.73 0.4K
09:12 232.80 232.80 232.80 232.80 0.0K
09:13 232.80 232.80 232.60 232.60 2.1K
09:14 232.80 232.80 232.80 232.80 1.0K
09:15 233.00 233.00 233.00 233.00 0.0K
09:16 233.60 233.60 233.60 233.60 0.0K
09:17 233.60 233.60 233.60 233.60 0.0K
09:18 233.40 233.40 233.40 233.40 0.0K
09:19 233.20 233.20 233.20 233.20 0.0K
09:20 233.20 233.20 233.20 233.20 0.0K
09:21 233.20 233.20 233.20 233.20 0.0K
09:22 233.20 233.20 233.20 233.20 0.0K
09:23 233.20 233.20 233.20 233.20 0.0K
09:24 233.20 233.20 233.20 233.20 0.0K
09:25 233.20 233.20 233.20 233.20 0.0K
09:26 233.20 233.20 233.20 233.20 0.0K
09:27 233.20 233.20 232.40 232.40 0.4K
09:28 232.60 232.60 232.60 232.60 0.0K
09:29 232.60 232.60 232.60 232.60 0.0K
09:38 232.40 232.40 232.40 232.40 0.5K
09:42 232.60 232.60 232.60 232.60 0.1K
09:45 233.20 233.20 233.20 233.20 0.0K
09:46 233.20 233.20 233.20 233.20 0.0K
09:47 233.20 233.20 233.20 233.20 0.0K
09:48 232.98 233.20 232.98 233.20 1.0K
09:49 233.20 233.20 233.20 233.20 0.0K
09:50 233.20 233.20 233.20 233.20 0.0K
09:51 233.20 233.20 233.20 233.20 0.8K
09:52 233.20 233.20 233.20 233.20 0.0K
09:53 233.20 233.20 233.20 233.20 0.0K
09:55 233.20 233.20 233.20 233.20 0.0K
09:56 233.20 233.20 233.20 233.20 0.0K
09:57 233.20 233.40 233.20 233.40 0.2K
09:59 233.40 233.40 233.40 233.40 0.0K
10:00 232.60 233.00 232.60 233.00 1.5K
10:01 232.80 232.80 232.80 232.80 0.0K
10:03 232.80 232.80 232.80 232.80 0.0K
10:05 232.80 232.80 232.80 232.80 0.0K
10:07 231.80 232.60 231.80 232.60 0.0K
10:08 232.60 232.60 232.60 232.60 0.2K
10:09 232.80 232.80 232.40 232.40 0.4K
10:10 232.60 232.60 232.60 232.60 1.6K
10:12 232.58 232.58 232.58 232.58 0.4K
10:15 233.00 233.00 233.00 233.00 0.0K
10:16 233.00 233.00 233.00 233.00 0.0K
10:17 233.00 233.00 233.00 233.00 0.0K
10:18 232.80 233.00 232.60 232.60 0.5K
10:20 232.80 232.80 232.80 232.80 0.0K
10:21 232.80 232.80 232.80 232.80 0.0K
10:22 232.80 232.80 232.80 232.80 0.0K
10:23 232.80 232.80 232.80 232.80 0.0K
10:24 232.80 232.80 232.80 232.80 0.0K
10:26 232.80 232.80 232.80 232.80 0.0K
10:27 232.80 232.80 232.80 232.80 0.0K
10:28 232.80 232.80 232.80 232.80 0.0K
10:29 232.80 232.80 232.80 232.80 0.0K
10:30 232.80 232.80 232.80 232.80 0.0K
10:31 232.80 232.80 232.80 232.80 0.0K
10:34 232.60 232.60 232.60 232.60 2.8K
10:40 232.80 232.80 232.80 232.80 0.2K
10:46 232.60 232.60 232.60 232.60 0.5K
10:48 232.80 232.80 232.80 232.80 0.0K
10:49 232.80 232.80 232.80 232.80 0.0K
10:55 232.80 232.80 232.80 232.80 0.0K
10:58 233.20 233.20 233.20 233.20 0.0K
10:59 233.20 233.20 232.98 232.98 0.8K
11:00 233.20 233.20 233.20 233.20 0.0K
11:04 232.40 232.40 232.40 232.40 0.0K
11:07 232.60 232.60 232.60 232.60 0.2K
11:08 233.00 233.00 233.00 233.00 0.0K
11:12 232.80 232.80 232.80 232.80 0.0K
11:13 233.00 233.00 233.00 233.00 0.0K
11:14 233.00 233.00 233.00 233.00 0.0K
11:15 233.00 233.00 233.00 233.00 0.0K
11:16 232.00 232.40 232.00 232.40 1.5K
11:17 232.40 232.40 232.40 232.40 0.0K
11:18 232.40 232.40 232.40 232.40 0.0K
11:19 232.40 232.40 231.85 231.85 2.7K
11:21 232.40 232.40 232.40 232.40 0.0K
11:22 232.40 232.40 232.40 232.40 0.0K
11:33 232.40 232.40 232.40 232.40 0.0K
11:35 232.40 232.40 232.40 232.40 0.0K
11:36 232.40 232.40 232.40 232.40 0.0K
11:38 232.40 232.40 232.40 232.40 0.0K
11:39 232.40 232.40 232.40 232.40 0.0K
11:40 232.40 232.40 232.40 232.40 0.5K
11:41 232.60 232.60 232.60 232.60 0.0K
11:42 232.60 232.60 232.60 232.60 0.0K
11:46 232.20 232.20 232.20 232.20 0.6K
11:47 232.40 232.40 232.40 232.40 0.0K
11:51 232.60 232.60 232.60 232.60 0.1K
11:52 233.40 233.60 233.40 233.60 0.5K
11:53 234.00 234.00 234.00 234.00 4.9K
11:54 233.60 233.60 232.80 232.80 1.5K
11:56 233.00 233.00 233.00 233.00 0.0K
11:57 232.80 233.20 232.60 233.20 11.8K
11:58 233.40 233.90 233.40 233.90 5.1K
11:59 233.20 233.20 233.20 233.20 1.1K
12:00 233.60 233.80 233.60 233.80 0.5K
12:02 233.60 233.60 233.60 233.60 1.5K
12:04 233.80 233.80 233.80 233.80 1.0K
12:05 234.00 234.00 234.00 234.00 0.0K
12:06 234.00 234.20 234.00 234.20 1.0K
12:32 233.60 233.80 233.40 233.80 3.1K
12:33 233.80 233.80 233.80 233.80 1.7K
12:34 233.00 233.00 233.00 233.00 12.1K
12:35 233.20 233.20 233.20 233.20 4.0K
12:36 233.20 233.20 233.20 233.20 0.0K
12:37 233.20 233.20 233.20 233.20 0.0K
12:38 233.20 233.20 233.20 233.20 0.0K
12:39 233.20 233.20 233.20 233.20 0.0K
12:40 233.40 233.40 233.40 233.40 1.2K
12:43 233.40 233.40 233.40 233.40 0.0K
12:47 232.60 232.60 232.20 232.20 2.5K
12:49 232.20 232.20 232.20 232.20 2.2K
12:50 232.20 232.20 232.20 232.20 2.9K
12:51 231.40 232.00 231.40 232.00 25.0K
12:52 230.20 230.20 230.20 230.20 1.5K
12:58 231.00 231.00 230.60 230.60 3.7K
13:00 231.40 231.40 231.40 231.40 0.2K
13:02 231.50 231.50 231.50 231.50 2.5K
13:04 232.20 232.20 232.20 232.20 0.5K
13:05 231.60 232.00 231.60 232.00 4.1K
13:06 232.20 232.20 232.20 232.20 0.0K
13:07 232.20 232.20 232.20 232.20 0.0K
13:08 232.20 232.20 232.20 232.20 2.3K
13:10 232.00 232.00 232.00 232.00 6.9K
13:11 232.40 232.40 232.40 232.40 0.0K
13:12 232.40 232.40 232.40 232.40 0.0K
13:14 232.40 232.40 232.40 232.40 0.0K
13:15 232.40 232.40 232.40 232.40 0.0K
13:16 232.40 232.40 232.40 232.40 0.0K
13:17 232.40 232.40 232.40 232.40 0.0K
13:18 232.40 232.40 232.40 232.40 0.0K
13:19 232.40 232.40 232.40 232.40 0.0K
13:20 232.40 232.40 232.40 232.40 0.0K
13:21 232.40 232.40 232.40 232.40 0.0K
13:23 232.40 232.40 232.11 232.11 4.6K
13:24 232.00 232.00 232.00 232.00 4.0K
13:25 231.60 232.00 231.60 232.00 1.0K
13:26 232.00 232.00 232.00 232.00 0.0K
13:27 231.20 231.40 231.20 231.40 1.0K
13:29 231.60 232.80 231.60 232.80 2.7K
13:31 233.00 233.00 233.00 233.00 0.0K
13:35 233.00 233.00 233.00 233.00 0.0K
13:36 232.61 232.61 232.61 232.61 2.5K
13:38 233.00 233.00 233.00 233.00 0.0K
13:39 232.40 232.40 232.40 232.40 1.4K
13:42 232.20 232.20 232.20 232.20 0.8K
13:48 232.60 232.60 232.40 232.40 0.7K
13:49 232.40 232.40 232.40 232.40 0.0K
13:50 232.40 232.40 232.40 232.40 0.0K
13:52 232.40 232.40 232.40 232.40 0.0K
13:53 232.40 232.60 232.40 232.60 0.3K
14:00 232.00 232.00 232.00 232.00 0.9K
14:04 232.20 232.20 232.20 232.20 0.0K
14:05 231.80 231.80 231.80 231.80 0.1K
14:10 232.00 232.00 232.00 232.00 0.0K
14:11 232.00 232.00 232.00 232.00 0.0K
14:12 232.00 232.00 232.00 232.00 0.0K
14:13 232.00 232.00 232.00 232.00 0.2K
14:14 231.80 231.80 231.80 231.80 0.0K
14:15 232.00 232.00 232.00 232.00 0.0K
14:17 232.00 232.00 232.00 232.00 5.0K
14:20 232.07 232.07 232.07 232.07 5.2K
14:21 232.40 232.40 232.40 232.40 4.9K
14:23 232.60 232.60 232.60 232.60 0.0K
14:24 232.47 233.20 232.47 233.20 10.0K
14:25 232.80 232.81 232.80 232.81 11.1K
14:26 233.00 233.60 233.00 233.40 10.0K
14:31 232.80 232.80 232.60 232.60 1.6K
14:32 232.00 232.40 232.00 232.40 2.9K
14:35 232.40 232.40 232.40 232.40 0.0K
14:38 232.10 232.10 231.80 231.80 4.8K
14:39 231.40 231.40 231.00 231.00 1.0K
14:40 231.20 231.20 231.20 231.20 2.4K
14:42 231.60 231.60 231.43 231.43 10.4K
14:46 231.28 231.28 231.28 231.28 7.5K
14:47 231.60 231.60 231.60 231.60 0.0K
14:48 231.60 231.60 231.60 231.60 0.0K
14:49 231.80 231.80 231.80 231.80 1.9K
14:50 231.20 231.20 231.20 231.20 4.8K
14:51 231.60 231.60 231.60 231.60 0.0K
14:52 231.60 231.60 231.60 231.60 1.8K
14:55 231.76 231.76 231.76 231.76 5.0K
14:56 231.60 231.76 231.40 231.40 15.0K
14:57 231.66 231.66 231.66 231.66 1.8K
14:58 231.80 231.80 231.60 231.80 0.8K
14:59 231.80 231.80 231.80 231.80 0.0K
15:00 232.00 232.00 232.00 232.00 0.7K
15:03 232.40 232.60 232.40 232.60 2.5K
15:04 232.60 232.60 232.60 232.60 0.0K
15:05 232.20 232.20 232.00 232.00 2.6K
15:06 231.80 232.00 231.80 232.00 1.3K
15:07 232.00 232.00 231.60 231.60 1.7K
15:13 231.00 231.23 231.00 231.12 8.0K
15:14 231.60 231.60 231.60 231.60 0.9K
15:15 231.60 231.60 231.60 231.60 0.0K
15:16 231.60 231.60 231.60 231.60 0.0K
15:17 231.00 231.00 231.00 231.00 0.8K
15:18 230.80 230.80 230.80 230.80 0.8K
15:22 231.00 231.00 231.00 231.00 0.5K
15:24 230.69 230.69 230.60 230.60 10.0K
15:25 230.69 230.90 230.60 230.90 10.7K
15:26 230.60 230.60 230.60 230.60 3.2K
15:28 231.00 231.00 231.00 231.00 0.1K
15:29 230.80 230.80 230.80 230.80 0.6K
15:30 230.60 230.60 230.60 230.60 0.3K
15:31 230.80 230.80 230.40 230.40 0.8K
15:32 230.60 230.60 230.60 230.60 0.1K
15:33 230.80 231.20 230.80 231.20 3.0K
15:34 230.60 230.60 230.20 230.20 26.6K
15:37 231.00 231.00 231.00 231.00 1.1K
15:39 230.80 230.80 230.80 230.80 2.9K
15:42 230.60 230.60 230.60 230.60 2.2K
15:43 230.80 230.80 230.80 230.80 0.8K
15:45 230.80 230.80 230.80 230.80 1.5K
15:50 231.00 231.00 231.00 231.00 2.5K
15:52 230.80 230.80 230.80 230.80 0.1K
15:53 231.06 231.06 231.06 231.06 0.5K
15:54 231.20 231.20 231.20 231.20 0.5K
15:55 231.40 231.40 231.40 231.40 5.0K
15:58 231.60 231.60 231.60 231.60 1.4K
15:59 231.80 231.80 231.80 231.80 0.0K
16:00 231.80 232.00 231.80 231.80 10.7K
16:01 232.00 232.00 232.00 232.00 1.6K
16:02 231.80 231.86 231.60 231.80 6.4K
16:03 231.60 231.60 231.60 231.60 2.6K
16:04 231.80 231.80 231.80 231.80 0.0K
16:05 231.80 231.80 231.80 231.80 0.0K
16:06 231.80 231.80 231.80 231.80 0.1K
16:07 231.40 231.40 231.20 231.20 5.0K
16:11 231.40 231.40 231.40 231.40 0.0K
16:12 231.40 231.40 231.40 231.40 0.0K
16:14 231.00 231.00 230.95 230.95 3.7K
16:18 230.80 230.80 230.80 230.80 0.2K
16:19 231.00 231.00 231.00 231.00 2.6K
16:20 230.80 230.80 230.80 230.80 1.3K
16:22 231.20 231.20 231.20 231.20 0.1K
16:24 231.20 231.20 231.20 231.20 0.0K
16:25 231.20 231.40 231.20 231.40 4.2K
16:28 231.20 231.40 231.20 231.40 2.8K
16:29 231.40 231.40 230.80 230.80 0.4K
16:35 230.20 230.20 230.20 230.20 304.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available