Trustpilot Group

TRST
🏛️ uk →
221.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:05 270.90 272.00 266.00 268.00 171.8K
08:06 267.20 271.44 265.00 271.44 63.5K
08:07 271.01 272.26 270.00 271.60 40.9K
08:08 271.80 272.80 270.82 272.80 14.2K
08:09 273.40 276.80 273.40 276.80 8.3K
08:10 275.64 276.60 273.20 275.00 43.5K
08:11 276.00 276.91 275.60 276.24 14.1K
08:12 277.00 277.00 276.82 276.82 6.0K
08:13 276.40 277.40 275.60 275.98 13.6K
08:14 276.00 276.00 275.60 275.60 1.4K
08:15 275.00 275.49 272.20 272.20 26.6K
08:16 271.52 272.80 271.40 272.80 2.7K
08:17 271.60 271.60 271.60 271.60 0.9K
08:18 273.20 273.20 272.00 272.00 2.9K
08:19 272.60 274.20 272.00 273.37 7.3K
08:20 273.75 274.80 273.40 273.40 11.3K
08:21 274.00 274.00 271.80 273.20 12.4K
08:22 272.00 272.00 271.20 271.20 4.8K
08:23 272.40 272.40 270.20 270.20 12.8K
08:24 270.00 271.00 270.00 271.00 18.0K
08:25 272.00 272.20 271.60 272.20 3.6K
08:26 272.80 272.80 271.60 272.50 81.2K
08:27 272.00 272.00 272.00 272.00 0.0K
08:28 272.00 272.00 271.80 271.80 3.1K
08:29 273.20 273.91 273.20 273.76 6.5K
08:30 274.40 278.00 274.40 278.00 31.1K
08:31 277.60 277.60 276.60 277.20 17.4K
08:32 276.54 277.90 276.40 277.20 53.1K
08:33 278.60 279.20 278.40 278.60 12.4K
08:34 280.20 280.93 280.00 280.40 20.8K
08:35 280.80 281.06 280.40 280.40 163.2K
08:36 280.40 280.80 278.54 280.80 65.5K
08:37 279.20 280.40 279.20 279.20 5.5K
08:38 279.66 279.66 279.00 279.53 5.6K
08:39 279.00 279.80 279.00 279.80 2.8K
08:40 279.92 280.20 278.20 280.20 11.8K
08:41 280.20 280.20 279.40 279.40 4.9K
08:42 278.40 280.00 278.40 278.60 26.7K
08:43 279.00 279.60 279.00 279.60 4.3K
08:44 279.60 280.00 279.60 279.80 10.1K
08:45 279.40 279.40 279.40 279.40 0.1K
08:46 278.00 280.00 278.00 279.00 17.3K
08:47 279.45 279.45 278.20 278.80 3.4K
08:48 279.00 280.00 279.00 280.00 11.5K
08:49 280.00 280.00 279.20 279.20 3.0K
08:50 279.20 280.40 279.20 279.60 355.7K
08:51 279.80 281.60 279.80 280.30 130.4K
08:52 280.35 280.35 279.60 279.60 1.5K
08:53 279.20 280.40 278.40 278.40 4.8K
08:54 279.60 280.00 279.00 280.00 105.1K
08:55 280.40 281.00 279.60 280.20 63.2K
08:56 279.90 280.20 278.80 279.80 253.5K
08:57 280.60 280.60 280.00 280.00 8.5K
08:58 279.80 281.40 279.80 281.40 304.9K
08:59 281.40 282.05 281.20 281.40 9.1K
09:00 281.80 282.60 281.80 281.86 53.8K
09:01 281.60 281.60 280.74 281.00 8.8K
09:02 281.00 281.80 281.00 281.80 1.2K
09:03 282.90 282.90 282.90 282.90 0.5K
09:04 283.20 284.00 282.80 282.80 30.0K
09:05 283.00 283.20 283.00 283.00 83.2K
09:06 283.63 284.11 283.00 283.00 53.9K
09:07 283.40 283.40 282.60 282.60 2.0K
09:08 283.00 283.31 282.80 283.31 10.9K
09:09 284.20 284.20 284.20 284.20 0.4K
09:11 283.74 283.74 283.74 283.74 0.0K
09:12 283.85 283.85 283.85 283.85 0.6K
09:13 283.20 283.60 283.20 283.60 8.9K
09:14 283.20 283.20 283.20 283.20 0.2K
09:15 283.80 285.80 283.80 285.20 11.3K
09:16 284.60 284.60 284.00 284.00 3.7K
09:17 284.60 286.40 283.95 286.20 24.2K
09:18 286.40 286.65 286.40 286.65 4.4K
09:19 286.00 286.65 285.50 286.65 15.2K
09:20 286.00 286.64 285.20 285.20 13.6K
09:21 285.00 285.20 285.00 285.20 0.5K
09:22 285.00 285.00 284.60 284.60 1.0K
09:23 284.00 284.60 284.00 284.60 1.3K
09:24 284.20 285.20 284.20 285.20 1.1K
09:25 284.80 284.80 284.64 284.64 0.5K
09:26 284.20 284.80 283.20 284.80 3.3K
09:27 285.00 285.20 285.00 285.20 1.8K
09:28 284.80 284.80 284.80 284.80 0.4K
09:29 284.60 284.60 284.00 284.40 2.3K
09:30 284.80 284.80 284.60 284.60 3.1K
09:31 284.60 284.80 284.60 284.80 0.2K
09:32 284.72 284.72 284.72 284.72 0.8K
09:33 284.72 285.40 284.72 284.80 2.9K
09:35 285.40 285.60 285.40 285.60 3.7K
09:37 285.94 285.94 285.94 285.94 0.1K
09:38 287.80 289.00 287.80 288.40 26.3K
09:39 287.50 287.94 287.40 287.50 40.5K
09:40 287.35 287.35 287.35 287.35 1.0K
09:41 187.50 187.50 187.50 187.50 15.0K
09:42 287.41 287.50 286.80 286.80 35.2K
09:44 287.60 287.60 287.60 287.60 1.0K
09:45 287.36 288.00 287.10 287.10 117.6K
09:46 287.10 287.10 287.10 287.10 200.0K
09:47 288.00 288.00 286.20 286.24 54.1K
09:48 286.15 286.15 286.15 286.15 2.0K
09:50 287.14 287.50 287.00 287.50 6.7K
09:52 287.10 289.40 287.10 288.00 515.9K
09:53 287.20 287.20 286.64 286.64 174.9K
09:54 287.40 287.94 287.10 287.10 57.4K
09:55 287.60 288.00 287.00 287.00 6.0K
09:56 287.00 287.00 287.00 287.00 281.5K
09:57 286.80 286.80 286.80 286.80 0.1K
09:59 286.80 286.80 283.60 284.20 3.1K
10:00 284.20 284.20 283.40 283.55 7.0K
10:01 284.60 284.60 284.60 284.60 1.2K
10:02 284.80 284.80 284.40 284.40 0.4K
10:03 284.00 284.00 284.00 284.00 0.6K
10:04 283.00 283.32 282.60 282.60 22.7K
10:05 282.00 282.51 280.20 280.20 18.9K
10:06 281.20 282.00 281.20 281.85 13.9K
10:07 281.20 282.20 281.20 282.20 2.1K
10:08 282.22 282.80 282.22 282.80 11.5K
10:09 282.40 282.40 281.60 282.40 3.0K
10:10 282.40 282.60 282.40 282.60 0.6K
10:11 282.60 282.60 282.60 282.60 0.8K
10:12 282.20 282.20 282.20 282.20 0.3K
10:13 282.00 282.00 282.00 282.00 0.2K
10:16 282.60 282.60 282.60 282.60 1.5K
10:17 281.80 281.80 281.00 281.00 6.6K
10:18 280.00 280.20 277.80 280.20 8.6K
10:19 280.00 281.00 280.00 281.00 3.7K
10:20 281.40 281.40 281.40 281.40 0.7K
10:21 281.60 281.60 281.60 281.60 5.8K
10:23 282.00 282.00 282.00 282.00 6.2K
10:24 282.40 282.40 281.20 281.20 2.8K
10:28 281.05 281.05 280.60 281.00 12.1K
10:29 281.40 282.00 281.40 282.00 40.2K
10:31 282.00 284.00 282.00 283.40 34.0K
10:33 283.38 283.38 283.20 283.20 3.5K
10:34 282.01 282.01 282.01 282.01 0.0K
10:35 282.80 282.80 282.45 282.45 1.9K
10:37 282.00 284.20 282.00 284.00 65.6K
10:38 283.80 283.80 283.60 283.60 20.7K
10:40 283.60 283.60 283.60 283.60 3.7K
10:41 284.10 284.10 284.10 284.10 1.2K
10:42 284.05 284.05 284.05 284.05 0.1K
10:43 283.40 283.40 283.20 283.20 15.6K
10:45 282.80 282.80 281.20 282.00 13.7K
10:46 282.40 283.80 282.40 283.80 65.1K
10:47 282.40 282.60 282.40 282.60 27.4K
10:50 283.16 283.60 283.16 283.60 2.6K
10:51 283.60 283.60 283.00 283.20 15.3K
10:54 283.24 283.80 283.24 283.78 5.9K
10:55 283.60 283.60 283.60 283.60 0.6K
10:57 283.40 283.60 283.24 283.24 6.1K
10:58 284.40 284.40 283.21 284.20 9.0K
10:59 284.00 284.60 284.00 284.60 7.2K
11:01 284.40 284.67 284.00 284.40 20.2K
11:02 284.40 284.60 284.30 284.30 3.7K
11:03 284.20 284.60 284.00 284.40 7.9K
11:05 284.20 284.40 283.40 283.40 24.8K
11:06 283.20 283.20 283.20 283.20 0.8K
11:08 283.00 283.00 283.00 283.00 2.2K
11:12 283.10 283.10 282.20 282.20 2.2K
11:15 281.00 281.00 281.00 281.00 6.0K
11:16 282.36 282.36 282.36 282.36 1.0K
11:17 282.80 282.80 282.60 282.60 4.8K
11:21 282.35 282.35 282.35 282.35 1.6K
11:24 282.36 282.36 282.36 282.36 0.4K
11:29 282.60 282.60 282.60 282.60 2.8K
11:47 282.20 282.20 282.20 282.20 3.7K
11:51 282.25 282.25 281.60 281.60 3.3K
11:53 281.25 281.25 281.25 281.25 1.0K
11:55 281.60 281.60 281.60 281.60 0.0K
11:57 281.21 281.21 281.21 281.21 9.2K
11:59 281.60 281.60 281.60 281.60 0.0K
12:04 281.40 281.40 281.40 281.40 5.2K
12:05 280.80 280.80 280.20 280.20 2.5K
12:07 280.20 280.20 280.20 280.20 3.1K
12:12 280.20 280.20 280.18 280.18 2.2K
12:15 279.91 279.91 279.40 279.40 1.3K
12:19 279.00 280.20 279.00 280.20 4.1K
12:20 280.60 280.60 280.60 280.60 0.0K
12:25 280.18 280.18 280.18 280.18 1.0K
12:27 281.00 281.20 281.00 281.20 3.8K
12:28 280.50 280.50 280.50 280.50 15.0K
12:29 280.40 280.40 280.40 280.40 1.4K
12:32 280.60 280.60 280.60 280.60 3.3K
12:34 280.58 280.58 280.00 280.00 0.1K
12:35 280.00 280.40 279.80 280.40 1.4K
12:36 280.45 280.45 280.45 280.45 0.8K
12:40 279.80 279.80 279.80 279.80 10.8K
12:41 279.00 280.40 279.00 280.00 60.3K
12:43 280.00 280.00 280.00 280.00 0.2K
12:47 279.60 279.60 279.60 279.60 0.3K
12:50 280.40 281.20 280.40 281.20 11.6K
12:51 282.00 282.00 282.00 282.00 0.8K
12:52 281.40 281.40 281.40 281.40 0.3K
12:53 281.80 282.20 281.80 282.20 9.0K
12:54 281.80 281.80 281.73 281.73 0.5K
12:55 282.20 282.20 282.20 282.20 1.6K
12:57 282.00 282.00 282.00 282.00 1.0K
12:58 282.60 282.80 282.40 282.40 50.3K
12:59 282.40 282.40 282.40 282.40 1.0K
13:00 282.00 283.60 282.00 282.60 37.6K
13:01 282.40 282.40 281.20 281.20 523.2K
13:02 281.20 281.80 281.20 281.80 3.5K
13:03 282.40 282.40 282.40 282.40 2.9K
13:05 282.00 282.40 282.00 282.40 332.7K
13:06 282.60 283.20 282.60 283.20 3.2K
13:07 282.60 282.60 282.20 282.20 2.9K
13:08 282.40 282.40 281.00 281.00 16.6K
13:09 281.20 282.00 281.20 282.00 6.5K
13:12 281.80 281.98 281.40 281.40 3.5K
13:14 281.00 281.00 281.00 281.00 0.0K
13:17 281.80 281.80 281.80 281.80 0.9K
13:18 282.00 282.00 282.00 282.00 2.1K
13:21 281.40 281.40 281.40 281.40 1.1K
13:22 281.00 281.00 281.00 281.00 0.4K
13:23 280.75 280.75 280.75 280.75 0.1K
13:24 281.20 281.20 281.20 281.20 1.0K
13:25 280.60 280.60 280.60 280.60 1.0K
13:26 280.60 280.60 280.20 280.60 14.1K
13:27 280.60 280.60 280.20 280.20 7.5K
13:28 279.60 280.60 279.60 280.60 4.2K
13:29 280.00 280.40 280.00 280.40 6.5K
13:30 280.20 280.80 279.40 279.40 3.1K
13:31 280.00 280.60 280.00 280.20 6.7K
13:32 279.80 279.80 279.20 279.20 2.7K
13:33 279.00 280.00 279.00 279.60 314.2K
13:34 279.80 279.80 279.80 279.80 0.1K
13:35 280.20 280.20 280.20 280.20 2.6K
13:37 279.60 279.60 279.60 279.60 3.7K
13:38 280.00 281.00 280.00 281.00 6.1K
13:39 281.60 281.60 281.60 281.60 0.7K
13:40 281.60 281.80 281.00 281.00 18.5K
13:41 281.80 281.80 280.80 280.80 24.5K
13:42 280.85 280.85 280.85 280.85 2.3K
13:45 281.40 283.21 281.40 283.21 1,014.7K
13:46 281.80 281.80 281.80 281.80 8.3K
13:47 281.60 281.60 281.60 281.60 1.9K
13:48 281.40 281.40 281.40 281.40 2.5K
13:49 280.60 280.60 280.00 280.00 5.2K
13:50 281.40 281.40 280.60 280.60 10.1K
13:52 280.40 280.40 279.80 279.80 9.7K
13:54 280.00 280.60 280.00 280.60 102.0K
13:55 280.60 281.20 280.40 281.20 10.1K
13:56 281.00 281.00 280.80 280.80 16.2K
13:57 281.00 281.40 280.80 281.20 17.8K
13:58 281.20 281.20 280.00 280.00 32.9K
13:59 280.50 280.50 280.50 280.50 200.0K
14:01 280.00 280.00 278.60 278.60 6.2K
14:03 280.90 280.90 280.90 280.90 14.3K
14:04 279.20 279.40 279.20 279.40 0.9K
14:05 279.00 279.20 279.00 279.20 5.1K
14:06 278.80 279.00 278.80 279.00 0.8K
14:08 279.00 279.00 279.00 279.00 4.5K
14:09 279.00 279.00 279.00 279.00 0.7K
14:11 279.20 279.40 279.20 279.40 3.3K
14:12 279.80 279.80 279.72 279.72 5.3K
14:19 279.80 279.80 279.80 279.80 1.9K
14:24 279.60 280.00 279.60 280.00 20.4K
14:26 279.80 279.80 279.80 279.80 0.6K
14:27 280.00 280.00 279.60 280.00 29.8K
14:28 279.80 279.80 279.40 279.40 0.8K
14:29 279.60 280.60 279.60 280.00 105.9K
14:30 280.00 280.40 280.00 280.40 81.7K
14:31 280.20 280.20 279.40 279.40 21.6K
14:32 279.20 279.20 278.80 278.80 2.3K
14:33 278.60 279.20 278.60 279.20 9.4K
14:37 279.80 279.80 279.00 279.00 3.4K
14:38 278.60 278.80 278.60 278.80 12.4K
14:39 279.00 279.00 279.00 279.00 3.3K
14:40 278.40 278.40 278.20 278.20 2.7K
14:41 277.80 277.80 277.80 277.80 1.9K
14:42 278.20 278.20 278.20 278.20 2.2K
14:43 278.80 278.80 278.80 278.80 0.0K
14:45 278.60 278.60 278.00 278.00 2.3K
14:46 277.77 277.77 277.77 277.77 2.5K
14:47 277.40 277.40 276.20 276.40 31.8K
14:48 277.20 277.20 276.00 276.00 10.4K
14:49 275.60 275.60 275.60 275.60 0.1K
14:50 275.94 276.60 275.60 276.60 8.9K
14:51 277.00 277.00 276.40 276.40 4.0K
14:52 275.80 276.00 275.80 276.00 11.3K
14:53 275.00 275.40 275.00 275.40 2.1K
14:54 275.40 276.00 275.40 276.00 0.9K
14:57 275.80 275.80 275.80 275.80 0.0K
14:59 275.80 275.80 275.60 275.60 2.4K
15:00 275.60 275.60 275.60 275.60 0.1K
15:01 275.80 276.40 275.60 276.40 4.4K
15:06 277.20 277.40 277.04 277.04 2.2K
15:07 277.60 277.60 277.60 277.60 1.2K
15:10 277.00 277.00 277.00 277.00 0.4K
15:11 277.20 277.20 276.80 276.80 5.8K
15:12 276.84 276.84 276.84 276.84 1.0K
15:13 276.60 276.60 276.55 276.55 0.6K
15:15 276.55 276.55 276.55 276.55 0.2K
15:17 276.80 276.80 276.80 276.80 0.0K
15:21 276.80 276.80 276.80 276.80 0.0K
15:23 276.80 276.80 276.80 276.80 1.0K
15:25 276.84 276.84 276.84 276.84 8.5K
15:29 276.00 276.00 276.00 276.00 0.9K
15:30 275.80 275.80 275.80 275.80 1.7K
15:31 275.35 277.40 275.35 277.40 28.9K
15:32 276.80 276.80 276.80 276.80 1.2K
15:35 276.00 276.00 276.00 276.00 0.3K
15:37 275.79 275.79 275.20 275.20 1.0K
15:39 274.91 274.91 274.91 274.91 0.0K
15:40 275.20 275.40 275.20 275.40 3.0K
15:41 275.20 275.20 275.20 275.20 2.1K
15:42 275.08 275.08 275.08 275.08 1.3K
15:43 275.40 275.40 275.40 275.40 1.9K
15:44 275.30 275.30 275.30 275.30 0.6K
15:45 275.00 275.00 275.00 275.00 0.0K
15:46 275.00 275.00 275.00 275.00 0.2K
15:48 274.60 274.60 274.60 274.60 2.0K
15:49 273.40 273.60 273.40 273.60 3.7K
15:51 274.11 274.11 273.40 273.40 6.5K
15:53 273.60 273.60 273.60 273.60 3.5K
15:55 273.58 273.58 273.58 273.58 2.5K
15:56 273.40 273.40 273.40 273.40 0.5K
15:58 273.60 273.60 273.60 273.60 0.1K
15:59 273.60 273.80 273.60 273.80 0.7K
16:01 273.60 273.60 273.00 273.00 7.8K
16:02 272.60 272.60 272.60 272.60 4.1K
16:03 272.20 272.20 272.20 272.20 0.2K
16:04 272.00 272.00 272.00 272.00 0.1K
16:05 272.60 272.60 272.60 272.60 4.7K
16:07 272.40 272.40 272.40 272.40 4.3K
16:09 272.20 272.20 272.20 272.20 1.2K
16:11 272.13 272.30 272.13 272.30 0.1K
16:14 272.00 272.40 272.00 272.40 4.6K
16:15 273.00 273.00 272.60 272.60 9.4K
16:16 272.33 272.60 272.33 272.60 0.8K
16:17 272.20 272.80 272.20 272.80 6.4K
16:20 272.80 273.00 272.80 273.00 0.1K
16:21 272.60 273.00 272.60 273.00 0.4K
16:22 273.20 273.80 273.20 273.80 0.8K
16:23 273.20 273.40 273.20 273.40 7.3K
16:25 273.38 274.00 273.38 274.00 5.8K
16:26 274.00 274.00 274.00 274.00 0.6K
16:27 273.60 273.60 273.60 273.60 0.3K
16:28 274.00 274.00 273.60 273.60 3.1K
16:29 273.60 273.60 272.80 272.80 6.1K
16:35 271.40 271.40 271.40 271.40 644.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available