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
08:00 232.20 232.60 232.20 232.60 4.3K
08:04 233.01 233.01 233.01 233.01 1.0K
08:06 233.13 233.13 233.13 233.13 0.2K
08:07 232.73 232.73 232.73 232.73 1.6K
08:09 233.00 233.00 232.60 232.60 0.9K
08:10 232.61 232.61 232.20 232.20 6.6K
08:11 232.20 232.20 232.20 232.20 0.9K
08:14 232.38 232.38 232.38 232.38 4.5K
08:19 231.80 231.80 231.80 231.80 0.5K
08:20 232.60 232.60 232.60 232.60 0.0K
08:22 231.40 231.40 231.00 231.00 0.9K
08:23 231.40 231.40 231.40 231.40 0.3K
08:24 232.00 232.00 232.00 232.00 0.2K
08:26 232.20 232.60 232.20 232.40 4.6K
08:27 232.00 232.00 232.00 232.00 1.2K
08:28 232.60 232.60 232.60 232.60 0.8K
08:29 232.20 232.20 232.20 232.20 1.3K
08:30 231.40 232.40 231.40 232.40 4.5K
08:32 232.40 232.60 232.40 232.60 1.2K
08:34 232.80 232.80 232.80 232.80 0.8K
08:35 233.00 233.20 232.80 232.80 4.4K
08:39 233.20 233.20 233.20 233.20 1.2K
08:40 233.00 233.00 233.00 233.00 0.5K
08:41 233.03 233.03 233.03 233.03 0.5K
08:42 232.80 232.80 232.80 232.80 0.5K
08:46 232.40 232.40 232.40 232.40 1.5K
08:48 232.40 232.40 232.40 232.40 0.8K
09:00 232.00 232.09 232.00 232.09 4.3K
09:01 231.80 232.00 231.80 232.00 7.2K
09:03 232.00 232.00 232.00 232.00 1.0K
09:04 231.40 231.40 231.40 231.40 2.2K
09:05 231.35 231.60 231.35 231.60 4.8K
09:07 231.60 231.60 231.60 231.60 2.2K
09:09 231.80 231.80 231.50 231.80 7.9K
09:10 232.00 232.20 231.80 231.80 6.2K
09:12 232.00 232.00 232.00 232.00 0.1K
09:14 232.00 232.00 232.00 232.00 0.9K
09:16 231.80 231.80 231.60 231.60 4.8K
09:22 231.80 231.90 231.80 231.90 3.5K
09:30 232.00 232.00 232.00 232.00 6.4K
09:31 231.80 231.80 231.80 231.80 2.7K
09:32 232.00 232.00 232.00 232.00 3.3K
09:33 232.20 232.20 232.10 232.10 8.8K
09:39 232.20 232.20 232.20 232.20 1.2K
09:48 232.00 232.00 231.60 231.60 34.8K
09:49 231.80 231.80 231.80 231.80 2.3K
09:50 231.80 232.20 231.80 232.20 0.7K
09:51 232.00 232.00 230.80 230.80 10.3K
09:52 230.80 231.00 230.80 231.00 1.3K
09:53 231.00 231.00 231.00 231.00 1.2K
09:55 231.11 231.11 231.11 231.11 3.0K
10:00 230.80 230.80 230.80 230.80 3.7K
10:01 230.80 231.00 230.80 231.00 3.5K
10:03 230.60 230.60 230.60 230.60 0.7K
10:06 230.40 230.40 230.40 230.40 0.2K
10:08 231.00 231.00 231.00 231.00 2.5K
10:10 231.00 231.00 231.00 231.00 0.0K
10:11 231.20 231.20 231.20 231.20 1.0K
10:12 230.80 231.00 230.80 231.00 3.3K
10:19 231.20 231.20 231.20 231.20 21.5K
10:20 231.40 231.40 231.40 231.40 1.0K
10:21 231.20 231.20 231.20 231.20 3.4K
10:22 231.40 231.40 231.40 231.40 3.7K
10:29 231.00 231.00 231.00 231.00 0.6K
10:30 231.10 231.65 231.10 231.20 516.1K
10:36 231.40 231.40 231.20 231.20 3.1K
10:38 231.20 231.20 231.20 231.20 3.4K
10:39 231.20 231.20 231.20 231.20 0.8K
10:40 231.40 231.40 231.40 231.40 1.6K
10:43 230.80 230.80 230.60 230.60 13.4K
10:44 230.80 230.80 230.80 230.80 0.9K
10:48 230.60 230.60 230.60 230.60 3.2K
10:51 230.80 230.80 230.80 230.80 3.7K
10:52 230.43 230.43 230.43 230.43 0.8K
10:54 230.39 230.39 230.39 230.39 1.0K
10:56 230.40 230.40 230.40 230.40 0.2K
10:58 230.60 230.80 230.60 230.80 9.0K
10:59 230.60 230.80 230.60 230.60 9.9K
11:00 230.40 230.40 230.20 230.20 4.2K
11:01 230.60 230.60 230.60 230.60 1.8K
11:04 230.60 230.60 230.60 230.60 5.4K
11:07 230.50 230.80 230.50 230.80 16.1K
11:09 231.00 231.00 230.80 230.80 8.1K
11:13 230.60 230.60 230.00 230.00 16.3K
11:16 229.80 230.00 229.80 230.00 3.3K
11:17 230.00 230.00 229.80 229.80 4.6K
11:18 230.00 230.00 229.40 229.40 6.4K
11:20 229.00 229.40 229.00 229.40 7.0K
11:27 229.60 229.60 229.60 229.60 3.2K
11:28 229.80 229.80 229.80 229.80 13.3K
11:30 229.60 229.60 229.60 229.60 3.4K
11:37 230.40 230.40 230.40 230.40 17.4K
11:38 230.00 230.40 230.00 230.20 77.9K
11:39 230.60 231.00 230.60 231.00 16.0K
11:40 231.00 231.00 231.00 231.00 4.1K
11:41 231.00 231.40 230.80 231.00 5.5K
11:44 231.00 231.00 231.00 231.00 3.7K
11:46 231.20 231.20 231.20 231.20 0.8K
11:49 231.06 231.06 231.06 231.06 100.0K
11:50 231.20 232.00 231.20 232.00 19.2K
11:52 231.70 231.70 231.70 231.70 0.3K
11:55 231.60 231.60 231.60 231.60 0.9K
11:56 231.00 231.20 231.00 231.20 11.6K
11:57 231.80 231.80 231.80 231.80 0.0K
12:02 231.60 231.60 231.60 231.60 0.6K
12:09 231.80 231.80 231.80 231.80 0.0K
12:10 232.00 232.20 232.00 232.20 1.0K
12:11 232.20 232.20 231.80 231.80 6.7K
12:23 231.60 231.60 231.60 231.60 4.7K
12:25 231.40 231.40 231.40 231.40 0.2K
12:27 231.00 231.80 231.00 231.00 11.1K
12:28 231.00 231.00 231.00 231.00 26.3K
12:33 230.40 230.40 230.40 230.40 8.3K
12:34 230.80 230.80 230.80 230.80 500.0K
12:35 230.00 230.00 229.20 229.40 27.9K
12:36 229.80 229.80 229.80 229.80 3.0K
12:39 230.20 230.20 230.20 230.20 2.7K
12:40 229.80 229.80 229.80 229.80 1.9K
12:44 230.10 230.10 230.10 230.10 0.2K
12:48 230.20 230.20 230.20 230.20 2.7K
12:50 230.40 230.40 230.40 230.40 3.0K
12:51 230.56 230.56 230.20 230.20 0.2K
12:54 230.30 230.30 230.30 230.30 0.2K
12:55 230.40 230.40 230.20 230.20 5.7K
12:59 230.40 230.40 230.40 230.40 1.1K
13:02 230.80 230.80 230.80 230.80 0.5K
13:09 231.00 231.00 231.00 231.00 0.0K
13:13 231.77 231.77 231.77 231.77 4.3K
13:14 232.00 232.00 232.00 232.00 1.3K
13:19 231.80 231.80 231.80 231.80 0.6K
13:21 231.80 231.80 231.80 231.80 0.9K
13:22 231.60 231.60 231.00 231.00 1.6K
13:30 231.20 231.20 231.20 231.20 0.0K
13:32 231.80 231.80 231.80 231.80 0.4K
13:33 232.00 232.20 232.00 232.20 0.9K
13:35 232.20 232.20 232.20 232.20 0.5K
13:37 232.40 232.40 232.40 232.40 0.0K
13:39 232.40 232.40 231.80 231.80 5.6K
13:45 231.80 231.80 231.70 231.70 2.4K
13:47 231.80 231.80 231.80 231.80 0.7K
13:48 232.00 232.00 232.00 232.00 0.0K
13:49 232.00 232.00 232.00 232.00 1.5K
13:50 232.20 232.20 232.20 232.20 0.0K
13:51 232.20 232.20 232.20 232.20 0.0K
13:52 232.00 232.00 232.00 232.00 0.3K
13:53 232.00 232.00 232.00 232.00 0.7K
13:54 232.20 232.20 232.20 232.20 0.0K
13:56 232.20 232.20 232.20 232.20 0.1K
13:59 231.80 231.80 231.80 231.80 0.5K
14:00 231.80 231.80 231.80 231.80 0.0K
14:01 231.80 232.00 231.80 232.00 2.2K
14:04 232.00 232.00 232.00 232.00 0.3K
14:06 231.80 231.80 231.60 231.60 1.0K
14:08 231.40 231.40 231.40 231.40 0.3K
14:09 231.80 231.80 231.80 231.80 0.7K
14:10 231.80 231.80 231.80 231.80 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
14:13 231.60 231.60 231.40 231.40 1.3K
14:15 231.60 231.60 231.60 231.60 0.0K
14:16 231.30 231.30 231.30 231.30 2.2K
14:21 231.20 231.20 231.00 231.00 1.7K
14:27 231.20 231.20 231.20 231.20 1.8K
14:29 231.20 231.20 231.00 231.00 2.3K
14:30 231.00 231.00 230.80 230.80 1.5K
14:31 230.60 230.60 230.60 230.60 0.1K
14:32 230.40 230.40 230.40 230.40 0.1K
14:34 230.60 230.80 230.60 230.80 2.3K
14:39 230.60 230.60 230.60 230.60 11.5K
14:40 230.80 230.80 230.80 230.80 0.0K
14:43 230.80 230.80 230.80 230.80 0.2K
14:45 230.60 230.60 230.60 230.60 0.2K
14:48 231.00 231.20 231.00 231.20 2.2K
14:50 231.40 231.40 231.40 231.40 2.0K
14:53 231.60 231.80 231.60 231.80 0.7K
14:54 232.20 232.40 232.20 232.40 4.1K
14:55 232.20 232.20 232.20 232.20 1.7K
14:56 231.80 231.80 231.80 231.80 2.8K
15:01 232.01 232.01 232.01 232.01 0.2K
15:02 232.20 232.20 232.00 232.00 3.9K
15:09 232.20 232.20 232.20 232.20 0.3K
15:10 232.00 232.00 232.00 232.00 0.1K
15:12 232.20 232.20 231.98 231.98 0.0K
15:13 232.20 232.20 232.20 232.20 0.0K
15:18 232.20 232.40 232.20 232.40 3.3K
15:19 232.60 232.80 232.60 232.80 0.1K
15:20 232.80 232.80 232.80 232.80 0.0K
15:21 232.60 232.60 232.60 232.60 0.8K
15:22 232.80 232.80 232.20 232.20 1.5K
15:23 232.40 232.40 232.40 232.40 0.9K
15:25 232.60 232.60 232.20 232.20 0.6K
15:26 232.38 232.38 232.38 232.38 0.4K
15:27 232.20 232.20 232.20 232.20 0.0K
15:32 232.40 232.40 232.00 232.00 1,063.2K
15:33 231.90 232.40 230.70 230.70 858.1K
15:34 231.20 231.20 231.20 231.20 0.0K
15:35 231.60 231.60 231.00 231.00 48.4K
15:36 232.40 232.40 231.20 231.20 212.5K
15:37 231.00 231.00 231.00 231.00 12.7K
15:38 231.10 231.10 231.10 231.10 5.0K
15:39 231.20 231.20 231.20 231.20 0.3K
15:40 231.40 231.40 231.40 231.40 58.6K
15:43 231.60 231.60 231.60 231.60 0.1K
15:44 231.80 231.80 231.80 231.80 0.5K
15:46 231.80 231.80 231.80 231.80 0.3K
15:49 231.80 231.80 231.80 231.80 0.0K
15:50 231.80 231.80 231.80 231.80 0.0K
15:51 231.80 231.80 231.60 231.60 1.3K
15:52 231.60 231.60 231.20 231.20 2.4K
15:53 231.40 231.40 231.40 231.40 0.0K
15:54 231.40 231.40 231.40 231.40 0.1K
15:55 231.60 231.80 231.43 231.80 1.9K
15:56 232.00 232.00 232.00 232.00 0.0K
15:57 232.00 232.00 232.00 232.00 0.0K
15:58 232.20 232.20 232.20 232.20 0.0K
15:59 232.00 232.20 232.00 232.20 0.2K
16:00 231.80 232.00 231.80 232.00 0.9K
16:01 231.80 231.80 231.80 231.80 1.4K
16:03 231.60 232.00 231.60 232.00 0.0K
16:04 231.80 232.00 231.80 232.00 0.0K
16:05 232.00 232.00 232.00 232.00 0.0K
16:06 231.80 231.80 231.80 231.80 0.1K
16:07 231.60 231.60 231.60 231.60 0.4K
16:12 231.60 231.60 231.60 231.60 0.5K
16:13 231.60 231.60 231.40 231.40 4.2K
16:14 231.60 231.60 231.60 231.60 3.4K
16:15 231.60 231.60 231.60 231.60 1.2K
16:17 231.60 231.60 231.60 231.60 0.6K
16:18 231.40 231.40 231.30 231.40 216.7K
16:19 231.40 231.40 231.40 231.40 0.4K
16:20 231.40 231.40 231.40 231.40 0.1K
16:22 231.40 231.40 231.40 231.40 2.8K
16:23 231.40 231.60 231.40 231.60 2.2K
16:24 231.60 231.60 231.50 231.50 1.6K
16:25 231.40 231.60 231.40 231.60 1.3K
16:26 231.60 231.60 231.60 231.60 0.0K
16:27 231.40 231.60 231.40 231.60 1.2K
16:29 231.60 231.80 231.20 231.20 3.7K
16:33 231.72 231.72 231.72 231.72 75.7K
16:34 231.00 231.00 231.00 231.00 228.7K
16:35 231.60 231.60 231.60 231.60 506.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available