Trustpilot Group

TRST
🏛️ uk →
226.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 272.25 272.25 272.25 272.25 3.7K
08:01 272.80 273.00 272.00 272.00 6.0K
08:02 272.40 273.00 272.40 273.00 3.3K
08:03 273.40 273.40 273.40 273.40 1.8K
08:07 274.00 274.00 274.00 274.00 1.1K
08:08 274.00 274.00 274.00 274.00 2.8K
08:09 274.00 274.00 273.80 273.80 2.8K
08:10 273.20 273.80 273.20 273.80 2.8K
08:11 273.00 273.00 273.00 273.00 0.5K
08:12 273.00 273.80 273.00 273.80 2.0K
08:13 273.60 273.60 273.60 273.60 0.5K
08:15 273.60 273.60 273.20 273.20 1.7K
08:16 273.00 273.00 272.60 272.60 0.5K
08:19 273.40 273.40 273.40 273.40 2.6K
08:21 273.80 273.80 273.80 273.80 0.2K
08:23 273.60 273.60 273.60 273.60 4.6K
08:26 273.40 273.40 273.40 273.40 2.9K
08:30 273.80 274.80 273.80 274.80 1.7K
08:31 274.60 274.60 274.60 274.60 3.6K
08:32 275.00 275.00 275.00 275.00 2.1K
08:33 275.60 275.60 275.20 275.20 0.7K
08:34 275.69 275.69 275.69 275.69 5.0K
08:35 276.00 276.60 276.00 276.53 6.4K
08:36 276.60 277.60 276.40 277.00 6.6K
08:37 277.29 277.40 277.19 277.19 9.3K
08:38 275.00 275.00 275.00 275.00 1.2K
08:41 276.80 276.80 276.80 276.80 0.1K
08:44 277.80 277.80 277.20 277.20 16.0K
08:45 277.80 277.80 277.60 277.60 0.2K
08:47 277.80 277.80 277.66 277.66 3.6K
08:48 278.00 278.00 278.00 278.00 0.8K
08:49 277.80 277.80 277.60 277.60 19.4K
08:50 277.80 278.00 277.60 277.60 2.1K
08:54 277.40 277.40 277.40 277.40 1.0K
08:59 277.20 277.80 277.20 277.80 1.9K
09:00 276.80 276.80 276.40 276.40 7.3K
09:02 276.60 276.60 276.60 276.60 1.1K
09:05 276.80 277.40 276.80 277.40 1.5K
09:06 277.80 277.80 277.80 277.80 1.8K
09:08 277.60 277.60 277.40 277.60 5.6K
09:10 277.60 277.60 277.60 277.60 1.9K
09:11 277.20 277.20 277.20 277.20 0.4K
09:12 277.40 277.60 277.40 277.60 2.1K
09:13 278.00 278.00 278.00 278.00 0.5K
09:17 278.40 278.80 278.40 278.80 0.2K
09:18 279.60 279.60 279.20 279.20 8.6K
09:19 279.60 279.60 279.00 279.00 2.9K
09:20 279.40 279.40 279.40 279.40 4.4K
09:22 279.55 279.80 279.55 279.80 2.9K
09:23 279.40 279.40 279.40 279.40 1.7K
09:24 279.60 279.60 279.60 279.60 2.8K
09:27 280.00 280.00 279.60 279.60 0.4K
09:28 279.60 279.60 279.48 279.48 0.4K
09:30 279.40 279.40 279.20 279.20 1.6K
09:33 278.99 278.99 278.99 278.99 0.7K
09:34 278.92 278.92 278.92 278.92 3.7K
09:36 279.40 279.40 279.40 279.40 2.1K
09:40 279.60 280.00 279.40 279.40 26.8K
09:41 279.40 279.60 279.39 279.39 2.7K
09:43 279.00 279.00 279.00 279.00 0.0K
09:44 279.60 279.60 279.60 279.60 2.7K
09:46 279.20 279.20 279.20 279.20 1.0K
09:47 279.00 279.20 279.00 279.10 4.3K
09:49 279.00 279.60 279.00 279.60 3.3K
09:50 279.52 279.52 279.52 279.52 0.2K
09:51 279.80 279.80 279.80 279.80 0.0K
09:52 279.20 279.20 278.80 278.80 3.0K
09:54 278.80 278.80 278.80 278.80 0.8K
09:55 278.86 278.86 278.70 278.70 5.1K
09:58 278.86 278.86 278.86 278.86 1.8K
10:00 279.00 279.60 279.00 279.60 2.2K
10:01 278.60 278.60 278.60 278.60 2.5K
10:04 278.79 278.79 278.20 278.20 2.2K
10:07 278.20 278.20 278.20 278.20 1.9K
10:09 278.72 278.72 278.72 278.72 1.1K
10:16 278.63 278.63 278.63 278.63 0.5K
10:17 278.40 278.40 277.80 277.85 2.6K
10:18 278.20 278.20 277.20 277.85 3.1K
10:24 278.19 278.19 278.19 278.19 1.8K
10:27 278.06 278.06 278.06 278.06 1.5K
10:28 278.00 278.20 278.00 278.20 3.5K
10:30 278.20 278.20 278.00 278.18 14.8K
10:31 278.60 278.60 278.40 278.40 3.3K
10:33 279.00 279.00 278.80 279.00 0.7K
10:34 279.00 279.00 279.00 279.00 0.0K
10:37 279.20 279.20 279.20 279.20 3.8K
10:41 278.80 278.80 278.80 278.80 3.4K
10:58 278.99 278.99 278.99 278.99 1.8K
11:00 278.80 278.80 278.60 278.60 4.7K
11:01 278.00 278.00 277.80 277.80 31.5K
11:02 278.00 278.00 278.00 278.00 2.2K
11:03 278.50 278.50 278.50 278.50 60.0K
11:04 277.40 277.60 277.40 277.60 4.9K
11:08 278.00 278.00 277.96 277.96 5.5K
11:12 278.00 278.00 277.90 277.90 3.5K
11:16 277.69 277.69 277.69 277.69 1.5K
11:18 278.00 278.00 278.00 278.00 0.5K
11:21 278.00 278.00 278.00 278.00 0.9K
11:32 278.00 278.20 278.00 278.00 4.1K
11:34 277.85 277.85 277.85 277.85 0.9K
11:36 277.80 277.80 277.20 277.20 3.7K
11:37 277.40 277.40 277.40 277.40 1.7K
11:42 277.00 277.00 277.00 277.00 1.4K
11:43 277.60 277.60 277.40 277.40 4.8K
11:44 277.40 277.40 277.40 277.40 1.7K
11:46 278.00 278.00 277.80 277.80 5.8K
11:47 278.00 278.00 278.00 278.00 0.1K
11:51 277.80 277.80 277.80 277.80 2.3K
11:52 278.20 278.20 278.20 278.20 11.1K
11:55 277.82 277.82 277.82 277.82 0.5K
11:56 278.00 279.20 278.00 279.20 13.4K
11:57 279.60 279.60 279.40 279.45 7.6K
11:58 279.40 279.40 279.40 279.40 0.9K
11:59 279.42 279.42 279.20 279.20 3.0K
12:02 279.40 279.40 279.40 279.40 0.0K
12:06 279.40 279.40 279.40 279.40 0.3K
12:07 279.50 279.50 279.50 279.50 10.6K
12:10 279.91 280.20 279.91 280.00 19.6K
12:11 280.40 280.69 280.40 280.69 5.1K
12:12 280.80 280.80 280.80 280.80 2.3K
12:14 280.60 280.60 280.40 280.40 4.0K
12:16 281.00 281.00 281.00 281.00 0.0K
12:18 280.62 280.62 280.62 280.62 7.2K
12:19 280.73 280.73 280.40 280.40 28.4K
12:20 279.80 279.80 279.80 279.80 4.3K
12:21 279.80 279.80 279.80 279.80 5.6K
12:23 280.60 280.60 280.00 280.00 20.9K
12:24 280.20 280.20 280.20 280.20 11.5K
12:25 279.80 280.00 279.80 280.00 118.9K
12:26 280.20 280.20 280.00 280.09 21.4K
12:30 280.00 280.00 279.80 279.80 4.8K
12:36 280.00 280.00 280.00 280.00 1.9K
12:37 279.97 279.97 279.40 279.40 4.6K
12:39 279.00 279.00 279.00 279.00 0.6K
12:41 279.09 279.09 279.09 279.09 2.7K
12:42 278.60 278.60 278.60 278.60 1.8K
12:45 278.60 278.60 278.60 278.60 2.5K
12:46 278.60 278.60 278.60 278.60 0.8K
12:47 278.80 279.60 278.80 279.60 31.0K
12:51 279.35 279.60 279.35 279.60 2.5K
12:59 279.00 279.00 279.00 279.00 5.7K
13:00 278.40 278.80 278.40 278.40 3.4K
13:01 278.40 278.40 278.40 278.40 5.2K
13:02 278.20 278.20 278.20 278.20 0.6K
13:03 278.60 278.60 278.60 278.60 1.0K
13:04 278.40 379.20 278.20 379.20 29.5K
13:05 277.80 277.80 277.80 277.80 3.7K
13:06 277.95 277.95 277.95 277.95 1.6K
13:07 277.40 279.20 277.00 279.20 17.1K
13:08 277.60 277.60 277.60 277.60 0.5K
13:10 277.40 277.40 277.40 277.40 3.6K
13:11 277.20 277.20 277.20 277.20 1.3K
13:12 277.20 278.00 277.20 278.00 9.4K
13:13 277.20 277.20 277.20 277.20 0.0K
13:14 277.30 277.30 277.30 277.30 0.3K
13:15 277.40 277.40 277.40 277.40 1.5K
13:16 277.00 277.00 277.00 277.00 0.5K
13:21 276.60 276.60 276.60 276.60 1.0K
13:24 276.20 276.20 276.20 276.20 0.8K
13:25 276.20 276.40 276.20 276.40 1.6K
13:27 276.60 276.80 276.60 276.60 9.4K
13:28 277.00 277.00 277.00 277.00 1.7K
13:29 277.20 277.20 276.80 276.80 0.5K
13:30 277.00 277.00 276.80 276.80 1.7K
13:32 276.40 276.40 276.40 276.40 0.8K
13:33 276.80 276.80 276.80 276.80 0.5K
13:34 276.80 276.80 276.80 276.80 2.0K
13:35 276.80 276.80 276.80 276.80 0.5K
13:36 276.80 276.80 276.80 276.80 0.8K
13:39 276.80 276.80 276.80 276.80 0.4K
13:41 277.00 277.00 277.00 277.00 0.0K
13:48 276.70 276.70 276.70 276.70 0.2K
13:50 276.40 276.40 276.40 276.40 1.2K
13:51 276.50 276.50 276.50 276.50 0.5K
13:52 276.40 276.40 276.40 276.40 2.5K
13:53 276.60 276.60 276.60 276.60 1.0K
13:54 276.20 276.20 276.20 276.20 4.5K
13:55 275.80 276.20 275.80 276.20 2.2K
13:56 276.20 276.20 276.20 276.20 0.5K
13:57 276.00 276.00 276.00 276.00 2.9K
13:58 276.20 276.20 276.20 276.20 2.6K
14:00 276.40 276.40 276.40 276.40 1.8K
14:01 276.00 276.20 276.00 276.20 5.3K
14:02 276.60 276.60 276.60 276.60 0.0K
14:04 276.60 276.60 276.60 276.60 1.4K
14:05 276.40 276.40 276.40 276.40 0.4K
14:06 276.20 276.20 276.20 276.20 0.2K
14:12 276.40 276.40 276.40 276.40 0.3K
14:15 277.20 277.20 277.20 277.20 0.4K
14:16 276.80 276.80 276.80 276.80 0.1K
14:17 276.73 276.73 276.73 276.73 0.2K
14:20 276.40 276.40 276.40 276.40 2.3K
14:27 276.40 276.40 276.40 276.40 1.9K
14:29 276.00 276.40 276.00 276.40 4.9K
14:30 276.60 276.60 276.60 276.60 5.0K
14:32 276.40 276.40 275.80 275.80 15.7K
14:33 276.00 276.00 276.00 276.00 5.0K
14:34 276.00 276.00 276.00 276.00 36.5K
14:35 275.37 275.37 275.37 275.37 3.0K
14:36 275.40 275.40 274.80 274.80 16.9K
14:38 274.40 274.40 274.40 274.40 2.7K
14:39 274.40 275.00 274.40 275.00 0.1K
14:40 274.20 278.15 274.00 274.00 191.3K
14:41 274.20 274.20 274.00 274.00 2.6K
14:42 274.11 275.00 273.80 273.80 12.5K
14:44 273.96 273.96 273.96 273.96 2.5K
14:45 273.40 273.40 273.11 273.11 0.1K
14:46 273.20 273.20 273.20 273.20 3.3K
14:47 273.40 273.40 273.40 273.40 3.3K
14:49 273.31 273.31 273.31 273.31 0.3K
14:50 273.60 273.60 273.60 273.60 0.3K
14:51 273.40 273.40 273.20 273.40 2.8K
14:52 274.20 274.20 273.20 273.20 2.1K
14:53 273.40 273.40 273.40 273.40 1.2K
14:55 273.40 273.40 273.40 273.40 0.1K
14:56 273.71 273.71 273.20 273.20 4.7K
14:57 273.00 273.00 273.00 273.00 0.5K
14:58 272.97 272.97 272.97 272.97 0.3K
15:01 273.00 273.00 272.80 272.80 11.9K
15:05 273.00 273.00 273.00 273.00 1.7K
15:06 273.20 273.20 273.20 273.20 0.4K
15:09 273.42 273.42 273.42 273.42 0.1K
15:10 273.80 273.80 273.60 273.60 5.7K
15:12 273.80 273.80 273.80 273.80 2.7K
15:13 273.60 273.60 273.60 273.60 0.7K
15:14 273.60 273.60 273.60 273.60 0.7K
15:19 272.80 273.00 272.80 273.00 24.7K
15:20 273.00 273.00 273.00 273.00 2.1K
15:23 273.00 273.00 273.00 273.00 3.8K
15:27 273.40 273.60 273.40 273.60 0.6K
15:30 273.40 273.40 273.40 273.40 5.2K
15:34 273.40 273.40 273.40 273.40 0.2K
15:36 273.40 273.40 273.40 273.40 0.8K
15:39 273.60 273.60 273.60 273.60 0.0K
15:40 273.80 273.80 273.20 273.20 3.0K
15:41 273.00 273.00 273.00 273.00 1.1K
15:45 273.20 274.00 273.20 273.80 18.8K
15:52 273.80 273.80 273.80 273.80 1.0K
15:53 273.80 273.80 273.80 273.80 0.1K
15:54 273.40 273.40 273.20 273.40 11.3K
15:56 273.80 273.80 273.80 273.80 0.7K
15:57 273.78 273.78 273.78 273.78 1.8K
15:58 273.40 273.40 273.00 273.40 4.2K
16:00 273.40 273.40 273.40 273.40 0.2K
16:02 273.60 273.60 273.60 273.60 0.6K
16:03 273.40 273.40 273.40 273.40 1.2K
16:05 273.60 273.60 273.60 273.60 1.1K
16:09 273.40 273.40 273.40 273.40 2.3K
16:10 273.00 273.00 273.00 273.00 2.7K
16:13 273.60 274.00 273.60 274.00 7.4K
16:14 273.80 273.80 273.60 273.60 0.8K
16:15 273.60 273.60 273.60 273.60 1.6K
16:16 273.20 273.40 273.00 273.40 8.8K
16:17 273.00 273.20 273.00 273.00 3.3K
16:18 273.20 273.20 273.00 273.20 2.8K
16:20 273.00 273.00 273.00 273.00 0.3K
16:21 273.20 273.20 273.01 273.01 0.4K
16:22 272.80 272.80 272.00 272.00 4.9K
16:23 272.20 272.40 272.20 272.20 5.2K
16:24 272.80 272.80 272.60 272.60 1.4K
16:25 272.60 272.60 272.20 272.20 3.2K
16:26 272.40 272.40 272.00 272.08 6.4K
16:27 272.00 272.00 271.80 272.00 0.8K
16:28 271.80 271.80 271.80 271.80 0.5K
16:29 271.80 272.60 271.80 272.60 4.5K
16:35 271.80 271.80 271.80 271.80 303.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available