Trustpilot Group

TRST
🏛️ uk →
224.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 194.00 194.00 194.00 194.00 6.7K
08:03 193.80 194.20 193.80 194.20 6.4K
08:04 194.40 194.40 194.40 194.40 0.6K
08:07 194.50 194.50 194.45 194.45 1.7K
08:08 194.76 194.76 194.76 194.76 4.9K
08:09 195.00 195.40 195.00 195.40 5.1K
08:12 195.00 195.50 194.90 194.90 21.2K
08:20 194.70 194.70 194.70 194.70 8.8K
08:23 195.00 195.70 195.00 195.40 29.8K
08:25 195.40 195.40 195.40 195.40 4.0K
08:26 195.40 195.50 195.40 195.50 5.0K
08:30 195.30 195.30 195.30 195.30 0.7K
08:31 195.50 195.50 195.50 195.50 0.0K
08:32 195.20 195.40 195.20 195.30 4.0K
08:33 195.70 196.00 195.70 196.00 15.0K
08:36 196.18 196.18 196.18 196.18 0.1K
08:40 196.18 196.18 196.18 196.18 2.5K
08:41 196.15 196.15 196.15 196.15 2.5K
08:45 196.50 196.50 196.50 196.50 3.9K
08:49 196.60 196.60 196.60 196.60 2.7K
08:53 197.10 197.40 197.10 197.40 9.1K
08:55 197.25 197.25 197.25 197.25 10.1K
08:57 197.10 197.10 197.00 197.00 14.1K
08:58 196.90 197.30 196.90 197.10 42.6K
09:00 196.50 196.50 196.10 196.10 5.9K
09:02 196.10 196.10 196.00 196.00 4.4K
09:18 195.60 195.60 195.50 195.50 2.5K
09:19 195.60 195.60 195.60 195.60 1.6K
09:20 195.90 195.90 195.90 195.90 0.2K
09:21 195.62 195.62 195.62 195.62 4.5K
09:23 196.00 196.00 196.00 196.00 3.2K
09:24 195.90 195.90 195.90 195.90 2.2K
09:26 195.80 195.80 195.80 195.80 0.4K
09:27 195.90 195.90 195.80 195.80 1.7K
09:29 196.10 196.10 196.10 196.10 1.3K
09:31 196.20 196.20 195.90 195.90 3.8K
09:32 195.80 196.07 195.80 196.07 7.1K
09:33 196.00 196.00 196.00 196.00 1.5K
09:35 196.20 196.50 196.20 196.50 1.6K
09:36 196.70 196.70 196.70 196.70 0.8K
09:39 197.00 197.00 197.00 197.00 0.6K
09:41 196.80 196.80 196.80 196.80 1.7K
09:45 196.91 196.91 196.91 196.91 3.7K
09:49 197.00 197.20 197.00 197.10 42.6K
09:51 197.00 197.20 197.00 197.20 37.8K
09:52 197.70 197.70 197.00 197.60 246.2K
09:53 197.50 197.50 197.50 197.50 0.4K
09:55 197.50 197.80 197.50 197.80 0.0K
09:56 197.50 197.60 197.50 197.60 1.6K
09:57 197.40 197.40 197.40 197.40 7.7K
09:58 197.20 197.20 197.20 197.20 0.1K
09:59 197.40 197.40 197.20 197.40 55.1K
10:00 197.30 197.30 197.30 197.30 4.2K
10:02 197.15 197.15 197.15 197.15 2.0K
10:04 197.21 197.21 197.21 197.21 0.0K
10:05 197.00 197.00 197.00 197.00 1.5K
10:09 197.40 197.40 197.40 197.40 11.2K
10:10 197.40 197.50 197.40 197.50 41.8K
10:13 197.40 197.40 197.10 197.10 6.4K
10:15 197.50 197.50 197.50 197.50 0.7K
10:17 197.40 197.40 197.00 197.00 7.8K
10:19 197.30 197.30 197.30 197.30 1.2K
10:23 197.50 197.50 197.48 197.48 5.3K
10:25 197.50 197.60 197.50 197.60 43.4K
10:26 197.60 197.70 197.60 197.70 7.0K
10:28 198.00 198.00 198.00 198.00 8.6K
10:29 197.70 197.70 197.70 197.70 1.9K
10:30 197.70 197.70 197.70 197.70 1.4K
10:31 197.80 197.80 197.70 197.70 3.4K
10:32 197.40 197.50 197.40 197.50 2.3K
10:36 197.30 197.30 197.30 197.30 0.9K
10:37 197.40 197.40 197.40 197.40 0.0K
10:39 197.25 197.25 197.25 197.25 0.6K
10:40 197.25 197.40 197.25 197.40 2.8K
10:41 197.50 197.50 197.50 197.50 3.9K
10:42 197.50 197.50 197.50 197.50 7.0K
10:44 197.50 197.50 197.50 197.50 1.5K
10:45 197.50 197.50 197.40 197.40 1.6K
10:46 197.50 197.50 197.40 197.40 2.2K
10:47 197.50 197.50 197.50 197.50 0.1K
10:49 197.50 197.50 197.50 197.50 16.5K
10:50 197.40 197.60 197.40 197.50 156.5K
10:51 197.60 197.60 197.60 197.60 0.1K
10:52 197.30 197.30 197.20 197.20 6.2K
10:53 197.20 197.20 197.20 197.20 1.1K
10:56 197.40 197.40 197.40 197.40 1.8K
11:00 197.60 197.60 197.45 197.45 2.8K
11:02 197.60 197.70 197.60 197.70 3.5K
11:03 197.80 197.80 197.80 197.80 0.2K
11:04 197.80 197.80 197.80 197.80 1.6K
11:08 198.20 198.30 198.10 198.30 34.4K
11:09 198.40 198.40 198.40 198.40 2.7K
11:11 198.60 198.60 198.60 198.60 0.0K
11:13 198.60 198.70 198.60 198.70 5.7K
11:14 198.60 198.60 198.40 198.60 14.3K
11:15 198.80 198.85 198.80 198.85 9.6K
11:16 198.70 198.70 198.70 198.70 2.9K
11:18 198.50 198.50 198.40 198.40 28.5K
11:26 198.42 198.42 198.42 198.42 0.5K
11:30 198.50 198.50 198.50 198.50 0.0K
11:31 198.40 198.40 198.40 198.40 1.0K
11:34 198.50 198.50 198.50 198.50 13.2K
11:36 198.40 198.40 198.40 198.40 6.2K
11:41 197.91 197.91 197.91 197.91 0.4K
11:46 198.20 198.20 198.20 198.20 0.9K
11:50 198.30 198.30 198.20 198.20 1.4K
11:52 198.40 198.40 198.40 198.40 0.9K
11:53 198.40 198.50 198.40 198.50 7.9K
11:57 198.00 198.00 197.90 197.90 7.3K
12:06 197.90 198.01 197.90 198.01 53.5K
12:07 197.90 197.90 197.90 197.90 0.0K
12:08 197.60 197.60 197.60 197.60 1.0K
12:09 197.60 197.60 197.00 197.00 3.9K
12:16 197.10 197.30 197.10 197.30 2.6K
12:23 197.50 197.50 197.40 197.40 6.5K
12:25 197.70 197.70 197.70 197.70 4.6K
12:26 197.90 197.90 197.90 197.90 0.0K
12:27 197.80 197.80 197.80 197.80 1.0K
12:29 197.80 197.90 197.80 197.90 1.3K
12:30 197.70 197.70 197.70 197.70 3.6K
12:32 197.80 197.80 197.80 197.80 0.8K
12:33 197.90 197.90 197.90 197.90 2.0K
12:44 198.20 198.20 198.20 198.20 0.9K
12:47 198.40 198.40 198.20 198.20 1.8K
12:48 198.30 198.30 198.30 198.30 1.3K
12:50 198.20 198.20 198.20 198.20 3.4K
12:52 198.00 198.00 198.00 198.00 3.5K
12:53 198.10 198.10 198.10 198.10 3.0K
12:55 198.30 198.30 198.30 198.30 1.6K
12:58 198.40 198.40 198.40 198.40 1.2K
13:00 198.20 198.50 198.20 198.50 11.7K
13:01 197.96 197.96 197.96 197.96 100.0K
13:02 198.50 198.50 198.50 198.50 4.5K
13:03 198.50 199.00 198.50 199.00 36.9K
13:04 199.00 199.10 198.90 199.10 36.2K
13:07 199.00 199.20 199.00 199.20 49.4K
13:08 199.25 199.25 199.25 199.25 5.3K
13:09 199.40 199.90 199.40 199.90 2.2K
13:13 200.00 200.00 200.00 200.00 23.4K
13:14 199.80 199.80 199.70 199.70 32.1K
13:15 199.80 199.90 199.80 199.90 1.7K
13:17 199.50 199.50 199.50 199.50 0.2K
13:19 199.30 199.30 199.30 199.30 0.5K
13:20 199.10 199.10 199.10 199.10 0.4K
13:21 199.10 199.20 199.10 199.20 2.1K
13:22 199.30 199.50 199.30 199.50 2.0K
13:32 199.50 199.50 199.50 199.50 2.7K
13:35 199.40 199.40 199.40 199.40 1.3K
13:36 199.50 199.50 199.50 199.50 1.2K
13:39 199.60 199.60 199.40 199.40 3.3K
13:40 199.20 199.20 199.20 199.20 1.2K
13:43 199.40 199.40 199.40 199.40 2.1K
13:48 199.50 199.50 199.50 199.50 0.0K
13:53 199.50 199.60 199.50 199.60 36.7K
13:54 199.80 200.00 199.80 200.00 1.5K
13:56 200.00 200.20 199.90 200.20 11.2K
14:01 200.60 200.60 200.60 200.60 1.9K
14:07 200.20 200.60 200.20 200.60 0.9K
14:08 200.80 200.80 200.80 200.80 0.9K
14:12 201.00 201.00 201.00 201.00 0.1K
14:13 200.40 200.40 200.20 200.20 4.1K
14:14 200.00 200.00 200.00 200.00 2.6K
14:15 200.00 200.00 200.00 200.00 1.6K
14:18 199.60 199.60 199.60 199.60 11.5K
14:19 199.70 199.70 199.70 199.70 0.5K
14:20 199.50 199.50 199.50 199.50 11.8K
14:21 199.40 199.40 199.40 199.40 0.8K
14:23 199.70 199.70 199.70 199.70 0.4K
14:24 199.70 199.70 199.70 199.70 0.2K
14:27 199.50 199.50 199.50 199.50 2.0K
14:28 199.40 199.50 199.40 199.50 4.8K
14:30 199.50 199.50 199.50 199.50 0.1K
14:33 199.50 199.50 199.50 199.50 4.9K
14:34 199.80 199.80 199.80 199.80 2.4K
14:36 199.80 199.90 199.80 199.90 2.0K
14:37 199.60 199.80 199.60 199.80 5.9K
14:40 199.90 199.90 199.90 199.90 0.0K
14:41 199.90 199.90 199.70 199.80 2.2K
14:43 199.80 199.80 199.80 199.80 2.2K
14:44 199.90 199.90 199.90 199.90 0.8K
14:46 199.90 199.90 199.90 199.90 0.3K
14:47 199.90 199.90 199.90 199.90 0.5K
14:48 200.00 200.00 200.00 200.00 0.6K
14:49 199.70 199.70 199.70 199.70 3.9K
14:51 199.70 199.70 199.70 199.70 0.0K
14:53 199.80 199.90 199.80 199.90 2.1K
14:54 199.60 199.70 199.60 199.70 3.0K
14:55 199.70 199.80 199.70 199.80 2.7K
14:56 199.70 199.80 199.70 199.80 2.7K
14:57 199.78 199.78 199.78 199.78 0.1K
14:59 199.82 199.82 199.70 199.70 1.9K
15:00 199.70 199.70 199.50 199.50 2.7K
15:02 199.40 199.40 199.40 199.40 2.5K
15:04 199.30 199.50 199.30 199.50 2.7K
15:09 199.60 199.60 199.60 199.60 0.4K
15:11 199.60 199.60 199.60 199.60 0.0K
15:12 199.60 199.60 199.60 199.60 1.5K
15:13 199.70 199.70 199.70 199.70 0.2K
15:14 199.70 199.70 199.70 199.70 0.4K
15:15 199.60 199.60 199.60 199.60 0.1K
15:16 199.70 199.70 199.50 199.50 3.2K
15:17 199.60 199.60 199.60 199.60 1.5K
15:18 199.70 199.70 199.70 199.70 0.5K
15:19 199.80 199.80 199.80 199.80 0.1K
15:20 199.90 200.00 199.90 200.00 3.3K
15:21 199.90 199.90 199.90 199.90 0.8K
15:23 199.90 200.00 199.90 200.00 0.3K
15:24 200.00 200.00 200.00 200.00 24.2K
15:25 200.00 200.00 200.00 200.00 7.5K
15:26 199.90 199.90 199.90 199.90 2.0K
15:29 199.90 199.90 199.90 199.90 0.8K
15:30 200.00 200.00 199.90 199.90 2.2K
15:31 200.00 200.00 200.00 200.00 0.4K
15:32 200.00 200.00 199.80 199.80 10.3K
15:35 199.10 199.10 198.80 198.80 14.6K
15:37 199.00 199.00 199.00 199.00 1.1K
15:42 199.00 199.00 199.00 199.00 0.2K
15:43 198.90 198.90 198.90 198.90 0.3K
15:45 199.10 199.10 199.10 199.10 0.4K
15:47 199.10 199.10 199.10 199.10 1.6K
15:49 199.09 199.09 199.09 199.09 4.0K
15:51 198.90 198.90 198.90 198.90 1.2K
15:52 198.80 198.80 198.80 198.80 0.7K
15:54 198.90 198.90 198.90 198.90 0.0K
15:57 198.80 198.80 198.80 198.80 3.3K
16:00 198.90 198.90 198.90 198.90 0.4K
16:01 198.70 198.70 198.70 198.70 3.2K
16:05 198.80 198.80 198.80 198.80 3.7K
16:07 198.90 198.90 198.90 198.90 0.0K
16:12 199.00 199.00 199.00 199.00 2.0K
16:14 199.10 199.10 199.10 199.10 0.7K
16:18 199.00 199.00 199.00 199.00 20.0K
16:19 198.90 198.90 198.80 198.80 3.4K
16:20 198.80 198.80 198.80 198.80 3.6K
16:21 199.10 199.10 199.10 199.10 4.2K
16:22 199.10 199.10 198.60 198.60 9.2K
16:23 198.65 198.80 198.65 198.80 0.5K
16:24 198.60 198.60 198.40 198.50 2.7K
16:26 198.30 198.30 198.30 198.30 0.4K
16:27 198.40 198.40 198.40 198.40 0.7K
16:28 198.50 198.50 198.50 198.50 1.6K
16:29 198.30 198.50 198.30 198.50 0.5K
16:35 198.60 198.60 198.60 198.60 428.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available