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
08:00 265.20 265.20 265.20 265.20 0.2K
08:02 271.46 273.00 271.46 272.75 2.8K
08:04 273.08 273.08 273.08 273.08 0.2K
08:09 273.34 273.34 273.34 273.34 11.2K
08:10 272.80 273.15 272.80 273.15 0.2K
08:19 272.60 272.60 272.60 272.60 7.1K
08:21 273.16 273.16 273.16 273.16 1.8K
08:26 273.15 273.15 273.15 273.15 0.4K
08:28 273.80 273.80 273.80 273.80 0.0K
08:33 273.20 273.20 273.20 273.20 0.7K
08:38 272.60 272.60 271.60 272.00 3.4K
08:39 272.60 272.60 272.60 272.60 0.4K
08:40 272.40 273.00 272.40 273.00 4.9K
08:42 273.40 273.40 273.40 273.40 0.5K
08:43 273.60 273.60 273.60 273.60 0.6K
08:45 273.40 273.80 273.40 273.80 0.5K
08:47 273.00 273.20 273.00 273.20 1.6K
08:50 272.80 272.80 272.80 272.80 0.9K
08:51 273.00 273.00 273.00 273.00 4.1K
08:52 272.80 272.80 272.40 272.40 2.6K
08:55 272.00 272.00 272.00 272.00 0.2K
08:59 271.60 271.80 271.60 271.80 0.9K
09:00 272.00 272.00 272.00 272.00 1.9K
09:03 272.60 272.60 272.60 272.60 0.8K
09:06 272.40 272.80 272.40 272.80 1.3K
09:07 272.60 272.91 271.80 271.80 16.3K
09:09 272.40 272.40 272.40 272.40 0.0K
09:10 271.98 271.98 271.98 271.98 0.1K
09:11 272.40 272.40 271.80 271.80 2.2K
09:13 272.60 272.60 272.60 272.60 5.1K
09:14 273.00 273.00 273.00 273.00 2.4K
09:16 272.60 272.60 272.60 272.60 2.7K
09:26 272.65 272.65 272.65 272.65 3.7K
09:30 273.00 273.00 273.00 273.00 1.4K
09:32 273.00 273.00 273.00 273.00 0.4K
09:36 273.20 273.20 273.20 273.20 0.8K
09:39 273.60 273.60 273.60 273.60 0.1K
09:43 273.60 273.60 273.60 273.60 1.7K
09:44 274.00 274.00 274.00 274.00 0.0K
09:52 274.20 274.60 274.20 274.60 0.5K
09:56 274.35 274.35 274.35 274.35 0.3K
10:02 273.60 273.60 273.60 273.60 0.8K
10:03 273.40 273.40 273.40 273.40 0.7K
10:08 273.44 273.44 273.44 273.44 1.4K
10:21 273.62 273.62 273.62 273.62 0.9K
10:25 273.80 273.80 273.80 273.80 0.0K
10:30 273.40 273.60 273.40 273.40 1.3K
10:33 273.80 273.80 273.80 273.80 0.2K
10:38 273.34 273.34 273.34 273.34 2.7K
10:42 273.00 273.20 273.00 273.20 2.2K
10:45 273.20 273.60 273.20 273.60 1.9K
10:46 274.00 274.00 274.00 274.00 0.0K
10:51 274.40 274.40 274.20 274.20 0.6K
10:58 274.27 274.60 274.27 274.60 0.2K
10:59 274.33 274.40 274.00 274.00 2.2K
11:00 274.00 274.00 274.00 274.00 0.9K
11:05 273.60 273.80 273.60 273.80 1.9K
11:13 273.20 273.20 273.20 273.20 0.6K
11:17 272.80 273.40 272.80 273.40 2.9K
11:19 273.40 273.40 273.40 273.40 0.8K
11:24 273.80 273.80 273.80 273.80 34.8K
11:28 273.00 273.00 273.00 273.00 0.0K
11:39 274.00 274.00 273.40 273.40 3.5K
11:40 274.04 274.04 274.04 274.04 0.0K
11:46 274.40 274.40 274.40 274.40 0.0K
11:54 274.38 274.38 274.38 274.38 0.0K
11:58 274.49 274.49 274.49 274.49 3.0K
12:02 274.20 274.20 274.20 274.20 1.3K
12:15 273.80 273.80 273.60 273.60 1.4K
12:16 273.80 273.80 273.80 273.80 2.3K
12:18 273.20 273.40 273.20 273.40 3.8K
12:19 273.20 273.20 273.10 273.10 1.8K
12:22 272.80 272.80 272.80 272.80 5.1K
12:23 272.60 272.80 272.40 272.40 2.0K
12:25 272.58 272.58 272.58 272.58 0.0K
12:27 272.00 272.00 271.80 271.80 2.3K
12:28 271.20 271.40 271.20 271.40 2.1K
12:29 271.20 271.20 271.20 271.20 0.6K
12:30 271.00 271.00 270.80 270.80 2.1K
12:31 271.20 271.20 271.20 271.20 1.6K
12:35 272.00 272.00 270.60 270.80 98.8K
12:36 271.20 271.20 271.20 271.20 0.0K
12:37 271.00 271.00 270.40 270.40 4.7K
12:40 269.80 269.80 269.80 269.80 3.0K
12:41 270.11 270.11 270.11 270.11 0.1K
12:47 270.11 270.40 270.11 270.40 9.0K
12:48 269.40 269.40 269.20 269.20 4.1K
12:55 269.40 269.40 269.40 269.40 9.0K
12:56 269.20 269.20 268.60 268.60 6.5K
12:59 268.50 268.50 268.50 268.50 0.0K
13:00 268.20 268.20 267.80 267.80 2.7K
13:02 267.90 267.90 267.90 267.90 7.5K
13:03 267.80 267.80 267.80 267.80 0.4K
13:05 267.00 267.00 267.00 267.00 2.3K
13:06 267.00 267.00 267.00 267.00 0.3K
13:08 267.11 267.11 267.11 267.11 2.2K
13:14 266.82 266.82 266.82 266.82 10.0K
13:17 266.80 266.80 266.80 266.80 1.0K
13:19 266.80 266.80 266.80 266.80 1.4K
13:21 266.40 266.40 266.40 266.40 0.5K
13:22 267.00 267.20 267.00 267.20 4.3K
13:25 267.42 267.42 267.42 267.42 5.0K
13:26 267.00 268.00 266.80 268.00 3.1K
13:29 267.90 267.90 267.90 267.90 4.3K
13:32 268.00 268.00 267.60 267.60 10.2K
13:34 267.40 267.40 267.40 267.40 6.0K
13:36 267.40 267.40 267.00 267.00 4.9K
13:41 267.18 268.20 267.18 268.20 10.6K
13:42 268.00 268.20 268.00 268.20 4.0K
13:43 267.80 267.80 267.80 267.80 0.6K
13:47 267.60 267.60 267.00 267.60 5.1K
13:49 267.00 267.00 266.00 266.00 2.2K
13:51 266.00 266.00 266.00 266.00 2.8K
13:52 266.60 266.60 266.40 266.40 0.6K
13:53 266.80 266.80 266.80 266.80 0.0K
13:57 266.40 266.80 266.40 266.80 3.9K
13:59 267.00 267.20 267.00 267.20 2.9K
14:00 267.40 267.40 267.40 267.40 5.8K
14:01 267.00 267.00 267.00 267.00 4.4K
14:02 267.40 267.60 267.40 267.60 3.3K
14:03 267.00 267.15 267.00 267.15 2.3K
14:05 267.20 267.20 267.20 267.20 0.4K
14:08 267.27 267.27 267.27 267.27 0.5K
14:09 267.00 267.00 267.00 267.00 0.3K
14:11 267.00 267.00 266.60 266.60 4.3K
14:12 266.40 266.40 266.40 266.40 1.2K
14:13 266.40 266.40 266.00 266.00 3.5K
14:14 265.80 265.80 265.80 265.80 0.7K
14:15 265.80 265.80 265.60 265.60 3.9K
14:18 265.40 265.40 265.40 265.40 0.6K
14:19 265.20 265.20 265.00 265.00 15.2K
14:20 265.00 265.00 264.20 264.20 4.6K
14:21 264.37 264.80 264.20 264.80 13.7K
14:22 265.00 265.40 265.00 265.40 0.6K
14:23 264.80 264.80 264.20 264.20 35.0K
14:24 264.80 264.80 264.80 264.80 11.4K
14:25 264.40 264.40 264.40 264.40 0.4K
14:28 265.00 265.00 265.00 265.00 1.0K
14:29 264.80 264.80 264.80 264.80 0.2K
14:30 264.60 265.00 264.60 265.00 1.3K
14:40 266.80 266.80 266.60 266.60 9.7K
14:41 266.40 266.40 266.40 266.40 0.3K
14:43 266.20 266.20 266.20 266.20 1.5K
14:44 266.00 266.10 266.00 266.10 1.9K
14:47 266.00 266.20 266.00 266.20 2.6K
14:48 266.20 266.20 266.20 266.20 0.7K
14:49 266.40 266.40 266.40 266.40 0.3K
14:51 266.40 266.40 266.20 266.20 2.9K
14:53 266.40 266.40 266.40 266.40 0.1K
14:56 266.00 266.00 266.00 266.00 2.3K
14:57 266.00 266.00 266.00 266.00 0.9K
14:58 266.00 266.20 266.00 266.20 0.7K
14:59 265.80 265.80 265.80 265.80 0.0K
15:00 266.20 266.20 266.20 266.20 0.0K
15:03 266.80 266.80 266.80 266.80 6.2K
15:05 266.20 266.20 266.20 266.20 2.8K
15:06 266.21 266.40 266.21 266.40 5.4K
15:08 266.00 266.00 266.00 266.00 0.9K
15:11 266.10 266.10 266.07 266.07 1.6K
15:12 265.80 266.00 265.80 266.00 2.6K
15:13 266.20 266.20 266.20 266.20 0.8K
15:16 266.00 266.00 265.40 265.40 6.3K
15:17 265.10 265.10 264.80 264.80 0.4K
15:21 265.40 265.40 265.40 265.40 0.0K
15:23 265.00 265.00 265.00 265.00 1.8K
15:25 264.95 264.95 264.80 264.80 1.5K
15:26 264.80 264.80 264.80 264.80 0.3K
15:27 264.80 265.00 264.80 265.00 3.1K
15:30 265.00 265.00 265.00 265.00 0.8K
15:39 265.60 265.60 265.60 265.60 0.3K
15:44 266.00 266.40 266.00 266.40 3.7K
15:45 266.80 266.80 266.80 266.80 0.0K
15:46 266.40 266.40 266.40 266.40 0.1K
15:48 266.80 267.00 266.80 267.00 0.9K
15:49 266.80 266.80 266.00 266.00 4.0K
15:50 266.20 266.20 266.20 266.20 1.3K
15:52 265.80 265.80 265.80 265.80 13.5K
15:53 266.00 266.00 266.00 266.00 0.9K
15:54 266.02 266.02 266.02 266.02 1.5K
15:57 266.20 266.20 266.20 266.20 0.2K
15:59 266.20 266.20 266.20 266.20 0.0K
16:00 266.20 266.20 266.20 266.20 1.2K
16:06 266.40 266.40 266.40 266.40 0.8K
16:08 266.60 266.60 266.60 266.60 0.7K
16:13 266.77 266.77 266.77 266.77 2.5K
16:15 267.00 267.00 266.60 266.80 1.8K
16:17 266.80 266.80 266.80 266.80 0.3K
16:19 266.40 267.00 266.40 267.00 5.0K
16:20 266.80 266.80 266.80 266.80 0.7K
16:22 266.80 266.80 266.40 266.40 1.4K
16:25 266.80 266.80 266.80 266.80 1.7K
16:26 266.60 266.60 266.60 266.60 0.2K
16:27 266.60 266.60 266.60 266.60 0.2K
16:29 266.80 266.80 266.80 266.80 0.0K
16:35 267.40 267.40 266.44 267.40 324.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available