Trustpilot Group

TRST
🏛️ uk →
219.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 202.40 204.20 202.40 204.20 1.1K
08:01 203.66 203.66 203.66 203.66 0.5K
08:03 202.80 202.80 202.80 202.80 2.7K
08:09 203.00 203.00 203.00 203.00 0.5K
08:11 202.60 202.60 202.60 202.60 3.0K
08:13 202.60 202.60 202.40 202.40 1.2K
08:14 202.20 202.20 202.20 202.20 1.0K
08:15 201.80 201.80 201.60 201.60 1.4K
08:17 201.40 201.40 201.40 201.40 4.5K
08:19 201.80 201.80 201.80 201.80 0.6K
08:20 201.80 201.80 201.60 201.60 3.6K
08:22 201.20 201.20 201.20 201.20 0.2K
08:28 201.60 201.60 201.00 201.00 9.6K
08:29 201.00 201.20 201.00 201.20 2.8K
08:31 200.60 200.60 200.60 200.60 0.9K
08:32 200.80 200.80 200.80 200.80 1.3K
08:33 200.60 200.60 200.40 200.40 4.9K
08:36 200.40 200.60 200.40 200.60 3.7K
08:39 200.80 201.00 200.80 201.00 2.1K
08:42 200.40 200.60 200.40 200.60 2.1K
08:43 200.58 200.58 200.58 200.58 1.4K
08:47 200.40 200.40 200.40 200.40 2.6K
08:48 200.12 200.12 199.90 199.90 11.2K
08:49 200.20 200.20 200.20 200.20 1.4K
08:52 200.10 200.10 200.10 200.10 2.8K
08:54 200.40 200.40 200.40 200.40 1.4K
08:55 200.18 200.18 200.18 200.18 2.3K
08:56 200.40 200.40 200.13 200.13 0.5K
08:59 199.91 199.91 199.91 199.91 3.4K
09:00 199.90 199.90 199.60 199.60 7.0K
09:01 199.60 199.90 199.60 199.90 4.5K
09:03 199.75 199.75 199.20 199.20 6.4K
09:05 199.35 199.35 199.35 199.35 5.5K
09:07 199.40 199.60 199.40 199.60 5.4K
09:08 199.61 199.61 199.61 199.61 0.5K
09:12 199.20 199.20 199.20 199.20 2.3K
09:15 199.40 199.80 199.40 199.80 1.8K
09:18 199.70 199.70 199.70 199.70 2.1K
09:19 199.80 199.80 199.80 199.80 0.4K
09:25 199.70 199.80 199.70 199.80 2.0K
09:31 199.60 199.65 199.60 199.65 2.8K
09:34 199.80 199.80 199.80 199.80 0.7K
09:35 200.00 200.00 200.00 200.00 0.1K
09:36 200.20 200.20 200.20 200.20 0.0K
09:37 200.40 200.40 200.40 200.40 0.2K
09:38 200.60 200.60 200.60 200.60 0.9K
09:52 200.40 200.40 200.40 200.40 1.8K
09:53 200.25 200.25 200.25 200.25 0.5K
09:56 200.00 200.40 200.00 200.40 1.0K
09:57 200.00 200.00 200.00 200.00 2.0K
09:58 200.00 200.00 200.00 200.00 0.7K
09:59 199.80 199.80 199.80 199.80 3.1K
10:04 199.96 199.96 199.80 199.80 12.1K
10:05 199.90 199.90 199.90 199.90 0.4K
10:06 199.95 199.95 199.95 199.95 1.0K
10:12 200.20 200.20 200.20 200.20 1.2K
10:13 200.00 200.00 199.80 199.80 3.3K
10:15 200.00 200.00 200.00 200.00 0.0K
10:17 200.00 200.00 200.00 200.00 0.2K
10:18 200.40 200.40 200.40 200.40 0.2K
10:26 200.00 200.00 200.00 200.00 0.6K
10:28 199.80 200.00 199.80 200.00 3.1K
10:29 200.20 200.20 200.20 200.20 0.1K
10:34 199.80 200.20 199.70 200.20 2.7K
10:35 200.40 200.40 200.40 200.40 0.8K
10:36 200.38 200.38 200.38 200.38 1.0K
10:43 200.20 200.20 200.20 200.20 7.2K
10:45 199.80 200.00 199.80 200.00 1.0K
10:48 199.80 199.80 199.80 199.80 0.1K
10:50 200.20 200.20 200.20 200.20 0.2K
10:55 199.98 199.98 199.98 199.98 3.8K
10:56 200.20 200.20 200.20 200.20 1.7K
10:59 200.00 200.00 200.00 200.00 1.5K
11:00 200.00 200.00 199.60 199.60 6.8K
11:02 199.20 199.20 199.10 199.20 18.4K
11:04 199.40 199.40 199.40 199.40 0.0K
11:05 199.20 199.20 199.10 199.10 6.9K
11:06 198.94 199.00 198.94 199.00 1.6K
11:08 199.00 199.00 199.00 199.00 0.4K
11:14 199.10 199.10 199.10 199.10 3.7K
11:15 199.10 199.10 199.10 199.10 0.7K
11:18 199.20 199.20 198.90 198.90 3.6K
11:22 199.00 199.00 199.00 199.00 0.2K
11:23 199.00 199.00 199.00 199.00 1.3K
11:24 199.20 199.20 199.20 199.20 0.5K
11:26 199.00 199.00 199.00 199.00 0.0K
11:28 198.80 198.80 198.60 198.80 9.6K
11:29 198.90 199.10 198.90 199.10 2.3K
11:30 199.00 199.20 199.00 199.04 16.6K
11:39 199.80 200.00 199.80 200.00 1.6K
11:41 199.80 199.80 199.80 199.80 9.6K
11:44 200.20 200.20 200.20 200.20 2.2K
11:49 200.20 200.20 200.20 200.20 6.9K
11:51 200.40 200.40 200.40 200.40 1.5K
11:52 200.40 200.40 200.40 200.40 0.1K
11:59 200.20 200.20 200.20 200.20 3.7K
12:02 200.00 200.00 200.00 200.00 0.0K
12:03 200.20 200.20 200.20 200.20 14.8K
12:14 200.40 200.40 200.40 200.40 0.2K
12:15 200.05 200.05 200.05 200.05 3.4K
12:16 200.00 200.20 200.00 200.20 4.4K
12:19 199.90 199.90 199.90 199.90 14.1K
12:20 199.50 199.50 199.50 199.50 0.6K
12:25 199.30 199.30 199.10 199.10 26.9K
12:30 198.70 198.70 198.70 198.70 2.6K
12:35 198.50 198.50 198.41 198.41 5.4K
12:36 198.50 198.50 198.50 198.50 0.4K
12:38 198.40 198.40 198.40 198.40 2.0K
12:40 198.00 198.00 198.00 198.00 1.6K
12:49 198.00 198.00 197.60 197.60 5.0K
12:50 197.90 197.90 197.90 197.90 0.0K
12:54 197.50 197.50 197.50 197.50 0.3K
12:55 198.10 198.40 198.10 198.40 3.0K
12:56 198.40 198.40 198.40 198.40 1.0K
12:57 198.50 198.50 198.50 198.50 0.0K
12:59 198.20 198.30 198.20 198.30 1.9K
13:02 198.10 198.30 198.10 198.30 0.2K
13:06 198.30 198.30 198.30 198.30 0.6K
13:09 198.20 198.20 198.20 198.20 2.0K
13:14 197.90 197.90 197.90 197.90 0.5K
13:17 198.20 198.20 198.20 198.20 0.8K
13:20 198.30 198.30 198.30 198.30 0.9K
13:26 198.10 198.10 198.00 198.03 17.1K
13:28 198.20 198.20 198.20 198.20 0.3K
13:30 198.00 198.00 198.00 198.00 0.5K
13:31 198.10 198.10 198.10 198.10 0.2K
13:35 198.00 198.00 198.00 198.00 0.3K
13:36 197.90 197.90 197.90 197.90 1.3K
13:38 197.60 197.60 197.50 197.50 2.0K
13:40 197.40 197.40 197.40 197.40 0.6K
13:42 197.60 197.60 197.60 197.60 0.3K
13:43 197.65 197.65 197.65 197.65 2.3K
13:45 197.80 197.80 197.80 197.80 0.4K
13:46 197.80 197.80 197.80 197.80 0.1K
13:47 197.70 197.70 197.70 197.70 1.9K
13:51 197.80 197.80 197.80 197.80 0.8K
13:53 197.90 197.90 197.90 197.90 2.7K
13:54 197.50 197.50 197.50 197.50 3.1K
13:55 197.50 197.50 197.30 197.30 17.9K
13:59 198.10 198.10 198.10 198.10 0.0K
14:01 197.70 197.70 197.70 197.70 3.1K
14:03 197.59 197.59 197.59 197.59 0.5K
14:05 197.60 197.70 197.60 197.70 3.2K
14:08 197.80 197.80 197.80 197.80 0.3K
14:10 197.55 197.55 197.55 197.55 0.7K
14:11 197.80 197.80 197.80 197.80 4.6K
14:12 197.90 197.90 197.90 197.90 0.2K
14:13 197.70 197.70 197.70 197.70 1.6K
14:16 197.90 197.90 197.90 197.90 0.8K
14:19 197.70 197.70 197.70 197.70 2.0K
14:21 197.65 197.65 197.65 197.65 9.0K
14:23 197.50 197.50 197.50 197.50 4.2K
14:28 197.40 197.50 197.40 197.50 2.0K
14:31 197.40 197.40 197.40 197.40 0.6K
14:32 197.30 197.30 197.30 197.30 2.7K
14:33 197.50 197.50 197.50 197.50 0.1K
14:35 197.50 197.60 197.50 197.60 1.6K
14:36 197.80 198.00 197.80 198.00 1.1K
14:37 198.10 198.10 198.10 198.10 0.6K
14:40 198.00 198.00 198.00 198.00 0.6K
14:41 197.70 198.00 197.70 197.80 29.3K
14:42 197.90 197.90 197.80 197.90 4.3K
14:43 197.80 197.80 197.80 197.80 0.7K
14:44 197.70 197.70 197.70 197.70 1.9K
14:45 197.80 197.80 197.70 197.70 10.2K
14:47 197.60 197.60 197.30 197.30 18.0K
14:48 197.50 197.50 197.50 197.50 0.1K
14:49 197.50 197.60 197.50 197.60 1.5K
14:50 197.50 197.70 197.50 197.70 8.9K
14:53 197.50 197.50 197.50 197.50 2.6K
14:55 197.50 197.50 197.50 197.50 150.0K
14:56 197.30 197.30 197.00 197.00 5.4K
14:58 197.10 197.10 197.10 197.10 0.7K
14:59 197.10 197.10 197.10 197.10 1.4K
15:00 197.10 197.10 197.10 197.10 0.4K
15:02 197.00 197.00 195.90 195.90 42.4K
15:03 196.00 196.10 196.00 196.10 0.6K
15:04 196.40 196.70 196.40 196.70 21.3K
15:06 196.40 196.80 196.40 196.55 5.9K
15:08 196.55 196.55 196.55 196.55 0.5K
15:10 196.20 196.20 196.20 196.20 2.9K
15:11 196.10 196.10 195.60 195.60 10.2K
15:12 195.50 195.70 195.30 195.30 3.8K
15:13 195.30 195.30 194.81 194.81 27.3K
15:14 194.80 195.00 194.60 195.00 11.6K
15:15 194.70 195.10 194.68 195.00 10.0K
15:16 194.80 195.00 194.80 195.00 2.5K
15:17 195.00 195.00 195.00 195.00 5.7K
15:18 195.28 195.40 195.28 195.40 1.1K
15:19 195.45 195.45 195.10 195.10 5.8K
15:20 195.23 195.23 195.23 195.23 0.0K
15:21 195.10 195.30 195.10 195.30 0.7K
15:22 195.10 195.20 195.10 195.20 22.6K
15:23 195.30 195.50 195.20 195.40 4.0K
15:24 195.40 195.50 195.20 195.50 4.1K
15:26 195.31 195.80 195.31 195.70 24.3K
15:27 195.20 195.20 195.20 195.20 2.0K
15:28 195.60 195.60 195.25 195.40 10.5K
15:29 195.70 195.70 195.70 195.70 0.4K
15:30 195.80 195.80 195.55 195.55 1.5K
15:31 195.60 195.60 195.50 195.50 1.6K
15:34 195.40 195.40 195.30 195.30 0.5K
15:35 195.50 195.50 195.10 195.10 4.2K
15:37 195.40 195.40 195.20 195.20 0.5K
15:40 195.32 195.50 195.32 195.50 0.9K
15:41 195.10 195.10 195.10 195.10 2.4K
15:42 195.28 195.28 195.28 195.28 1.0K
15:44 195.00 195.00 194.90 194.90 6.1K
15:45 194.99 194.99 194.99 194.99 0.3K
15:47 194.60 194.70 194.60 194.70 1.8K
15:48 194.50 194.50 194.50 194.50 0.4K
15:49 194.58 194.58 194.48 194.48 4.0K
15:50 194.57 194.57 194.57 194.57 0.3K
15:51 194.50 194.50 194.50 194.50 0.2K
15:52 194.51 194.51 194.51 194.51 0.6K
15:53 194.70 194.70 194.70 194.70 0.1K
15:55 194.49 194.49 194.40 194.40 0.0K
15:56 194.59 194.60 194.59 194.60 6.8K
15:57 194.40 194.60 194.40 194.60 10.2K
15:58 194.80 194.90 194.80 194.90 0.9K
16:00 194.62 194.84 194.62 194.84 5.7K
16:01 194.80 194.80 194.80 194.80 0.1K
16:02 194.70 194.70 194.70 194.70 2.9K
16:04 194.60 198.99 194.50 194.50 54.8K
16:05 194.63 194.63 194.00 194.00 4.4K
16:06 193.90 193.90 193.90 193.90 0.6K
16:07 194.40 194.40 194.40 194.40 0.3K
16:08 194.40 194.40 194.40 194.40 3.6K
16:09 194.60 194.60 194.60 194.60 10.0K
16:10 194.29 194.60 194.29 194.50 21.4K
16:11 194.60 194.60 194.60 194.60 1.4K
16:12 194.50 194.63 194.40 194.63 6.5K
16:13 194.40 194.60 194.40 194.60 6.1K
16:14 194.60 194.60 194.60 194.60 0.1K
16:15 194.48 194.80 194.48 194.80 1.3K
16:17 194.40 194.40 194.40 194.40 0.3K
16:18 194.36 194.36 194.36 194.36 0.4K
16:20 194.57 194.57 194.50 194.55 2.7K
16:21 194.63 194.63 194.63 194.63 0.3K
16:22 194.59 194.59 194.40 194.40 3.3K
16:23 194.40 194.50 194.40 194.50 197.9K
16:24 194.60 194.60 194.60 194.60 0.7K
16:25 194.45 194.70 194.45 194.50 2.5K
16:26 194.50 194.80 194.50 194.80 2.4K
16:27 194.70 194.70 194.70 194.70 1.1K
16:28 194.60 194.60 194.60 194.60 2.8K
16:35 195.50 195.50 195.50 195.50 541.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available