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
08:00 225.00 225.00 225.00 225.00 0.1K
08:03 231.20 231.80 231.20 231.80 1.4K
08:04 231.44 231.44 231.44 231.44 0.1K
08:06 231.80 231.80 231.80 231.80 0.3K
08:09 230.60 230.60 229.71 229.71 4.4K
08:10 229.84 229.84 229.00 229.00 3.4K
08:12 229.20 229.20 229.00 229.00 1.6K
08:13 229.00 229.00 228.60 228.60 0.7K
08:17 228.40 228.40 228.40 228.40 0.8K
08:20 228.60 228.80 228.60 228.80 2.9K
08:26 229.51 229.51 229.51 229.51 0.3K
08:27 229.80 229.80 229.80 229.80 0.0K
08:28 229.60 229.60 229.60 229.60 0.9K
08:30 229.46 229.46 229.40 229.40 0.2K
08:32 229.60 229.60 229.60 229.60 0.0K
08:33 229.46 229.46 229.46 229.46 12.4K
08:35 229.60 229.80 229.60 229.80 1.4K
08:36 229.80 229.80 229.80 229.80 8.0K
08:40 230.00 230.00 229.80 229.80 5.5K
08:43 230.00 230.00 230.00 230.00 1.0K
08:46 229.60 229.80 229.60 229.80 0.5K
08:48 230.00 230.00 230.00 230.00 0.5K
08:49 230.20 230.20 230.20 230.20 1.7K
08:51 229.80 229.80 229.60 229.60 4.0K
08:58 229.20 229.40 229.20 229.40 2.0K
09:00 229.60 229.60 229.60 229.60 0.8K
09:01 229.80 230.00 229.80 230.00 1.7K
09:02 230.60 230.60 230.60 230.60 0.0K
09:07 230.48 230.48 230.48 230.48 5.0K
09:10 230.80 230.80 230.80 230.80 0.1K
09:16 230.20 230.20 229.80 229.80 1.7K
09:17 229.40 229.40 229.40 229.40 1.4K
09:18 229.40 230.00 229.40 230.00 3.6K
09:19 230.00 230.00 230.00 230.00 0.0K
09:21 230.00 230.00 230.00 230.00 0.0K
09:22 229.60 229.80 229.60 229.80 1.5K
09:27 229.60 229.60 229.60 229.60 0.0K
09:28 229.60 229.60 229.60 229.60 0.2K
09:30 229.80 230.00 229.80 230.00 2.0K
09:31 230.00 230.00 230.00 230.00 0.1K
09:34 230.00 230.00 230.00 230.00 3.2K
09:43 229.10 229.10 229.10 229.10 1.0K
09:45 228.90 228.90 228.90 228.90 0.1K
09:50 228.80 228.80 228.80 228.80 0.7K
09:54 228.80 229.20 228.80 229.20 2.2K
09:55 229.00 229.00 229.00 229.00 4.2K
09:57 229.90 229.90 229.90 229.90 13.0K
09:58 229.96 229.96 229.96 229.96 0.7K
10:07 229.81 229.81 229.81 229.81 1.5K
10:09 229.60 229.60 229.60 229.60 2.6K
10:11 229.80 229.80 229.80 229.80 0.1K
10:16 229.40 229.40 229.40 229.40 3.8K
10:20 229.40 229.40 229.40 229.40 1.3K
10:22 229.00 229.00 229.00 229.00 0.0K
10:23 229.31 229.31 229.31 229.31 0.0K
10:26 229.40 229.40 229.40 229.40 2.0K
10:28 229.20 229.20 229.00 229.00 6.8K
10:29 228.80 228.80 228.60 228.80 3.0K
10:30 229.00 229.20 229.00 229.00 1.8K
10:31 228.80 228.80 228.80 228.80 3.7K
10:35 229.00 229.00 229.00 229.00 0.3K
10:36 229.00 229.00 229.00 229.00 4.9K
10:39 229.00 229.00 229.00 229.00 0.4K
10:44 229.40 229.40 229.40 229.40 1.0K
10:47 229.80 230.00 229.80 230.00 13.1K
10:49 230.00 230.00 229.80 229.80 1.4K
11:00 230.20 230.20 230.20 230.20 0.0K
11:01 230.40 230.40 230.40 230.40 0.1K
11:02 230.80 230.80 230.80 230.80 0.0K
11:03 230.80 230.94 230.80 230.94 0.4K
11:04 231.00 231.40 231.00 231.40 1.3K
11:07 230.00 230.00 230.00 230.00 225.0K
11:10 231.00 231.00 231.00 231.00 0.1K
11:12 230.40 230.76 230.40 230.76 0.9K
11:13 230.93 230.93 230.93 230.93 0.5K
11:15 230.40 230.40 230.25 230.25 7.3K
11:19 230.00 230.00 230.00 230.00 0.2K
11:20 230.20 230.20 230.20 230.20 1.0K
11:21 230.60 230.60 230.60 230.60 0.2K
11:22 230.60 230.60 230.60 230.60 0.0K
11:30 230.39 230.39 230.39 230.39 5.0K
11:31 230.60 230.60 230.60 230.60 0.9K
11:33 230.20 230.20 230.20 230.20 1.7K
11:36 229.80 229.80 229.80 229.80 3.3K
11:38 230.00 230.00 230.00 230.00 0.5K
11:41 230.00 230.00 230.00 230.00 150.0K
11:44 230.40 230.40 230.40 230.40 36.2K
11:45 230.20 230.40 230.20 230.40 1.1K
11:49 230.40 230.40 230.40 230.40 0.6K
11:50 230.40 230.60 230.40 230.60 0.6K
11:54 230.80 230.80 230.80 230.80 0.0K
12:02 231.20 231.20 231.20 231.20 0.2K
12:03 231.40 231.40 231.40 231.40 0.6K
12:04 231.20 231.20 231.20 231.20 0.5K
12:09 231.00 231.20 231.00 231.20 2.4K
12:10 231.40 231.40 231.20 231.20 2.3K
12:13 231.60 231.60 231.60 231.60 0.0K
12:15 231.46 231.46 231.46 231.46 2.1K
12:18 231.60 231.60 231.60 231.60 0.7K
12:19 231.40 231.40 231.40 231.40 3.1K
12:20 231.60 231.60 231.60 231.60 0.0K
12:21 231.60 231.60 231.60 231.60 0.0K
12:23 231.40 231.40 231.40 231.40 1.5K
12:27 231.40 231.40 231.40 231.40 2.2K
12:30 231.60 231.60 231.60 231.60 0.5K
12:34 231.20 231.20 231.20 231.20 0.1K
12:35 231.20 231.20 231.20 231.20 0.7K
12:39 231.20 231.20 231.20 231.20 0.7K
12:43 231.20 231.20 231.20 231.20 0.7K
12:46 231.60 231.60 231.60 231.60 0.0K
12:48 231.20 231.60 231.20 231.60 0.7K
12:49 231.60 231.60 231.60 231.60 0.1K
12:52 231.60 231.80 231.60 231.80 0.2K
12:54 231.80 231.80 231.80 231.80 0.2K
12:55 231.60 231.60 231.60 231.60 0.2K
12:59 231.80 231.80 231.80 231.80 0.0K
13:00 231.80 231.80 231.80 231.80 0.0K
13:02 231.80 231.80 231.80 231.80 0.0K
13:03 231.80 231.80 231.80 231.80 1.7K
13:04 232.00 232.00 232.00 232.00 0.3K
13:07 232.20 232.20 232.20 232.20 0.0K
13:08 232.20 232.20 232.20 232.20 0.0K
13:09 231.40 231.60 230.80 231.20 6.0K
13:10 231.20 231.40 231.20 231.40 105.8K
13:13 230.80 230.80 230.80 230.80 0.0K
13:15 230.80 230.80 230.60 230.80 1.3K
13:16 230.80 230.80 230.80 230.80 0.1K
13:17 230.80 230.80 230.80 230.80 0.0K
13:18 230.80 230.80 230.40 230.60 1.8K
13:19 230.80 230.80 230.80 230.80 0.0K
13:20 230.80 230.80 230.80 230.80 0.0K
13:23 230.40 230.40 230.40 230.40 0.0K
13:24 230.20 230.20 230.20 230.20 0.0K
13:28 230.00 230.00 230.00 230.00 0.0K
13:29 230.00 230.00 230.00 230.00 0.0K
13:30 230.00 230.40 230.00 230.40 3.3K
13:31 231.40 231.40 231.40 231.40 1.2K
13:39 231.60 231.60 231.60 231.60 11.7K
13:40 231.60 231.60 231.60 231.60 1.2K
13:43 232.00 232.00 232.00 232.00 0.1K
13:45 232.00 232.00 232.00 232.00 3.4K
13:49 231.80 231.80 231.80 231.80 0.5K
13:50 231.60 231.60 231.60 231.60 3.9K
13:51 231.60 232.00 231.60 232.00 5.6K
14:03 232.00 232.00 232.00 232.00 2.1K
14:05 232.20 232.20 232.20 232.20 1.5K
14:07 232.40 232.40 232.40 232.40 0.0K
14:08 232.40 232.40 232.40 232.40 0.0K
14:09 232.40 232.40 232.40 232.40 0.0K
14:10 232.40 232.60 232.40 232.60 1.4K
14:11 232.40 232.40 232.40 232.40 1.4K
14:16 232.80 232.80 232.80 232.80 0.0K
14:17 232.40 232.80 232.40 232.80 1.7K
14:20 232.60 232.60 232.40 232.40 0.9K
14:21 232.60 232.60 232.60 232.60 0.0K
14:22 232.60 232.60 232.60 232.60 0.0K
14:23 232.00 232.00 232.00 232.00 0.7K
14:25 232.40 232.40 232.40 232.40 0.0K
14:29 232.00 232.40 232.00 232.40 0.7K
14:30 232.00 232.00 232.00 232.00 1.6K
14:32 231.60 231.80 231.60 231.80 1.8K
14:33 232.00 232.00 232.00 232.00 1.7K
14:36 231.80 232.00 231.80 232.00 3.4K
14:42 231.80 231.80 231.80 231.80 0.7K
14:44 231.80 231.80 231.80 231.80 0.8K
14:45 232.00 232.00 231.60 231.60 0.5K
14:47 231.60 231.60 231.60 231.60 0.5K
14:48 231.60 231.60 231.60 231.60 5.4K
14:49 231.60 231.60 231.00 231.00 11.6K
14:50 231.00 231.20 231.00 231.20 0.2K
14:51 231.20 231.20 231.20 231.20 0.0K
14:52 231.20 231.20 231.20 231.20 0.0K
14:53 230.80 231.00 230.80 231.00 2.3K
14:55 231.40 231.40 231.40 231.40 1.9K
14:58 231.40 231.40 231.40 231.40 0.4K
14:59 231.60 231.60 231.60 231.60 0.2K
15:00 231.40 231.40 231.40 231.40 2.3K
15:01 231.40 231.40 231.40 231.40 0.3K
15:03 231.60 231.60 231.40 231.40 2.4K
15:04 231.40 231.40 231.40 231.40 0.0K
15:06 231.60 231.80 231.60 231.80 1.4K
15:10 232.00 232.00 232.00 232.00 0.0K
15:11 232.00 232.00 232.00 232.00 0.0K
15:14 232.00 232.00 232.00 232.00 1.1K
15:17 231.80 231.80 231.80 231.80 0.7K
15:18 231.80 231.80 231.80 231.80 0.8K
15:19 231.60 231.86 231.60 231.75 0.4K
15:21 232.00 232.00 232.00 232.00 0.0K
15:22 232.00 232.00 232.00 232.00 0.0K
15:23 231.60 232.00 231.60 232.00 0.4K
15:24 231.60 231.60 231.60 231.60 0.4K
15:25 231.60 231.80 231.60 231.60 0.5K
15:26 232.00 232.00 232.00 232.00 0.1K
15:28 231.40 231.40 231.40 231.40 0.4K
15:30 231.70 231.70 231.00 231.20 2.6K
15:31 231.40 231.60 231.40 231.60 1.0K
15:35 231.60 231.60 231.60 231.60 0.0K
15:37 231.20 231.20 231.20 231.20 0.7K
15:38 231.40 231.40 231.40 231.40 2.3K
15:39 231.60 231.60 231.60 231.60 1.0K
15:40 231.20 231.20 231.20 231.20 1.0K
15:42 231.40 231.40 231.40 231.40 0.0K
15:43 231.00 231.00 231.00 231.00 1.5K
15:44 230.80 230.80 230.80 230.80 0.3K
15:45 231.20 231.20 230.80 230.80 1.3K
15:47 230.80 230.80 230.40 230.40 0.3K
15:48 230.40 230.40 230.40 230.40 0.3K
15:49 230.40 230.60 230.40 230.60 1.1K
15:50 230.80 230.80 230.40 230.40 2.8K
15:51 230.60 230.60 230.60 230.60 1.9K
15:52 230.80 231.00 230.80 231.00 1.9K
15:55 230.95 230.95 230.95 230.95 0.2K
15:56 231.20 231.20 231.20 231.20 2.1K
15:57 231.00 231.02 230.80 231.02 11.6K
15:58 230.80 230.80 230.80 230.80 0.4K
15:59 230.80 231.00 230.80 231.00 1.3K
16:00 231.20 231.20 231.20 231.20 1.9K
16:02 231.60 231.60 231.60 231.60 2.1K
16:03 231.60 231.60 231.60 231.60 0.0K
16:05 231.40 231.80 231.40 231.80 0.3K
16:06 231.40 231.40 231.40 231.40 0.2K
16:07 231.40 231.40 231.40 231.40 0.4K
16:08 231.40 231.80 231.40 231.60 4.3K
16:09 231.40 231.40 231.40 231.40 0.2K
16:10 231.20 231.20 231.20 231.20 0.2K
16:11 231.20 231.20 231.00 231.00 2.3K
16:12 230.80 230.80 230.60 230.60 0.7K
16:13 230.60 230.60 230.60 230.60 0.6K
16:14 230.60 230.60 230.60 230.60 0.7K
16:15 230.60 230.60 230.60 230.60 1.1K
16:16 231.00 231.00 231.00 231.00 38.0K
16:20 230.80 230.80 230.80 230.80 0.1K
16:21 230.80 230.80 230.60 230.60 0.4K
16:23 230.60 231.20 230.60 231.00 4.1K
16:27 230.80 231.40 230.80 231.30 5.1K
16:28 231.00 231.00 231.00 231.00 0.3K
16:29 231.00 231.40 231.00 231.20 2.6K
16:35 230.40 230.54 230.40 230.40 1,041.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available