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
08:00 233.72 235.26 232.93 235.26 26.6K
08:01 234.81 234.81 234.81 234.81 1.8K
08:02 234.60 234.61 234.60 234.61 0.7K
08:04 234.62 234.98 234.62 234.98 7.8K
08:05 234.40 234.40 232.80 232.80 22.8K
08:09 233.00 233.40 233.00 233.00 4.0K
08:11 233.00 233.20 233.00 233.20 1.4K
08:12 233.36 233.40 233.06 233.14 11.6K
08:13 232.00 234.20 232.00 234.20 36.7K
08:16 235.00 235.00 234.80 234.80 1.6K
08:17 235.20 235.20 234.20 235.00 9.0K
08:20 235.20 235.60 235.20 235.60 7.1K
08:21 235.40 236.00 235.40 236.00 3.6K
08:22 237.00 237.00 235.60 235.60 24.5K
08:23 236.40 236.40 236.40 236.40 3.4K
08:24 236.40 237.40 236.40 237.40 36.3K
08:25 237.40 237.40 237.40 237.40 0.3K
08:26 237.00 237.60 237.00 237.60 9.2K
08:27 237.60 238.40 237.60 237.80 12.8K
08:30 237.20 238.00 237.20 237.40 9.6K
08:31 237.60 237.60 237.33 237.33 3.5K
08:32 236.00 236.00 236.00 236.00 2.0K
08:33 237.60 237.60 237.60 237.60 2.4K
08:35 234.00 234.00 234.00 234.00 25.7K
08:40 237.13 237.13 237.13 237.13 1.7K
08:42 237.20 237.20 237.20 237.20 7.5K
08:43 236.80 237.40 236.80 237.20 10.7K
08:44 237.40 237.40 237.40 237.40 1.2K
08:45 237.23 237.80 237.23 237.80 2.1K
08:47 237.40 237.80 237.40 237.60 15.9K
08:49 237.63 237.63 237.63 237.63 0.4K
08:50 237.40 237.40 237.40 237.40 1.1K
08:51 237.00 237.00 237.00 237.00 12.3K
08:52 237.20 237.60 237.02 237.60 14.7K
08:55 237.40 237.60 237.00 237.60 6.2K
08:57 238.40 238.60 238.00 238.00 53.0K
08:58 238.20 238.20 238.00 238.00 3.4K
08:59 238.00 238.00 238.00 238.00 1.1K
09:00 238.00 238.40 238.00 238.00 3.8K
09:01 238.13 238.13 238.13 238.13 2.6K
09:02 238.20 238.20 238.20 238.20 0.0K
09:04 238.40 238.60 237.39 237.39 4.2K
09:05 237.00 237.60 237.00 237.60 0.1K
09:06 237.93 237.93 237.93 237.93 15.6K
09:07 237.00 237.00 237.00 237.00 71.0K
09:08 237.00 237.00 236.80 236.80 0.9K
09:09 237.00 237.00 237.00 237.00 1.0K
09:10 237.02 237.02 237.02 237.02 1.0K
09:11 236.80 237.02 236.80 236.80 6.0K
09:12 236.60 236.60 236.60 236.60 1.1K
09:14 236.20 236.20 234.30 235.40 14.3K
09:15 235.00 235.00 235.00 235.00 1.2K
09:16 235.20 235.20 235.20 235.20 0.5K
09:18 235.00 235.20 235.00 235.20 2.0K
09:19 235.40 235.40 235.40 235.40 2.2K
09:20 235.20 235.20 235.20 235.20 0.2K
09:21 234.80 234.80 234.80 234.80 0.1K
09:22 235.27 235.27 235.20 235.20 4.7K
09:24 235.20 235.20 235.20 235.20 0.8K
09:26 235.60 235.60 235.24 235.24 0.9K
09:27 235.24 235.24 235.24 235.24 0.4K
09:33 235.09 235.20 235.09 235.20 0.9K
09:35 235.00 235.20 235.00 235.20 2.1K
09:37 235.20 235.20 235.13 235.13 0.5K
09:38 234.80 234.80 234.80 234.80 1.0K
09:39 234.40 234.80 234.40 234.80 9.1K
09:41 234.20 234.20 234.20 234.20 0.7K
09:42 234.80 234.80 234.40 234.80 8.2K
09:43 234.20 234.60 234.20 234.60 5.5K
09:45 234.40 234.40 234.40 234.40 1.0K
09:46 234.60 234.80 234.60 234.80 2.4K
09:48 234.71 234.71 234.71 234.71 2.2K
09:49 234.40 234.40 234.40 234.40 0.1K
09:53 234.42 234.42 234.42 234.42 0.4K
09:54 234.60 234.80 234.60 234.80 22.2K
09:56 235.20 235.20 235.20 235.20 4.9K
09:59 235.40 235.40 235.40 235.40 1.4K
10:00 236.40 236.40 235.80 236.00 5.2K
10:01 235.90 235.90 235.90 235.90 4.6K
10:05 235.81 235.81 235.81 235.81 0.9K
10:08 236.02 236.02 236.02 236.02 0.1K
10:09 236.20 236.60 236.20 236.60 2.4K
10:10 236.60 237.00 236.60 237.00 22.4K
10:11 236.60 236.60 236.60 236.60 4.5K
10:14 236.60 236.60 236.60 236.60 0.3K
10:15 236.50 236.50 236.50 236.50 2.7K
10:17 237.00 237.00 237.00 237.00 0.5K
10:20 237.08 237.08 237.08 237.08 0.9K
10:23 237.40 237.40 237.00 237.00 8.3K
10:24 237.00 237.00 237.00 237.00 2.2K
10:25 237.06 237.06 237.06 237.06 1.3K
10:27 237.42 237.42 237.42 237.42 1.0K
10:28 237.37 237.37 237.37 237.37 0.2K
10:31 237.42 237.42 237.42 237.42 0.6K
10:36 237.40 237.40 237.40 237.40 0.6K
10:38 237.60 237.60 236.80 237.00 4.3K
10:39 236.60 236.60 236.40 236.40 2.2K
10:53 236.26 236.26 236.26 236.26 1.3K
10:59 236.00 236.00 236.00 236.00 0.0K
11:01 236.33 236.33 236.33 236.33 5.6K
11:02 236.23 236.23 236.23 236.23 3.6K
11:03 235.40 235.80 235.40 235.40 13.3K
11:04 235.20 235.20 235.20 235.20 0.0K
11:05 235.60 235.60 235.60 235.60 5.2K
11:08 235.50 235.50 235.20 235.20 5.1K
11:10 235.40 235.40 235.40 235.40 2.8K
11:14 235.80 236.20 235.80 236.20 10.9K
11:18 236.40 236.40 236.40 236.40 0.2K
11:20 236.43 236.43 236.43 236.43 1.3K
11:22 236.80 236.80 236.80 236.80 5.1K
11:25 236.72 236.96 236.72 236.96 0.9K
11:28 236.82 236.82 236.82 236.82 2.5K
11:30 236.80 236.80 236.80 236.80 3.9K
11:33 236.60 236.60 236.40 236.40 2.3K
11:34 236.40 236.40 236.40 236.40 0.4K
11:35 236.52 236.52 236.52 236.52 4.3K
11:36 236.00 236.00 235.60 235.80 5.4K
11:37 235.80 235.80 235.60 235.60 1.4K
11:38 235.20 235.20 235.20 235.20 2.0K
11:41 234.93 235.40 234.80 235.40 5.1K
11:50 235.50 235.50 235.50 235.50 2.0K
12:01 235.60 235.60 235.60 235.60 0.0K
12:02 235.48 235.48 235.48 235.48 3.4K
12:05 235.40 235.40 235.40 235.40 1.9K
12:11 235.60 235.80 235.60 235.80 1.7K
12:13 235.40 235.40 235.40 235.40 1.8K
12:24 235.40 235.40 235.40 235.40 1.9K
12:25 235.20 235.20 235.20 235.20 3.5K
12:26 234.80 234.80 234.80 234.80 0.9K
12:34 234.60 234.60 234.40 234.40 1.6K
12:35 234.20 234.20 233.40 233.40 6.8K
12:36 233.40 233.40 233.40 233.40 0.8K
12:40 233.40 233.40 233.13 233.13 5.0K
12:41 232.00 232.00 231.80 231.80 17.1K
12:45 232.06 232.06 232.06 232.06 3.1K
12:46 231.80 232.20 231.80 232.20 13.6K
12:47 232.40 232.40 232.40 232.40 2.3K
12:50 232.40 232.40 232.40 232.40 1.6K
12:53 232.27 232.27 232.27 232.27 0.2K
12:54 232.20 232.20 232.20 232.20 0.5K
12:55 232.24 233.00 232.00 233.00 13.3K
12:56 232.80 232.80 232.60 232.60 14.3K
12:57 233.00 233.00 233.00 233.00 3.1K
12:58 232.80 232.80 232.60 232.80 7.2K
12:59 232.60 232.60 232.60 232.60 0.3K
13:00 232.78 232.78 232.78 232.78 0.6K
13:01 232.60 232.60 232.60 232.60 1.5K
13:04 232.00 232.00 231.80 231.80 2.5K
13:07 232.80 232.80 232.80 232.80 1.1K
13:10 232.53 232.53 232.53 232.53 0.5K
13:12 232.40 232.40 232.40 232.40 5.9K
13:13 232.40 232.40 232.40 232.40 6.3K
13:16 232.00 232.00 232.00 232.00 0.0K
13:20 232.20 232.40 232.20 232.40 1.2K
13:21 232.60 232.60 232.00 232.00 3.3K
13:25 232.23 232.23 232.23 232.23 0.6K
13:27 231.60 231.60 231.60 231.60 1.7K
13:28 231.80 231.80 231.80 231.80 1.3K
13:30 231.80 231.80 231.40 231.40 1.2K
13:32 231.00 231.00 231.00 231.00 1.0K
13:33 231.00 231.20 231.00 231.20 5.8K
13:35 231.17 231.17 231.17 231.17 0.4K
13:37 231.00 231.40 231.00 231.40 2.3K
13:38 229.60 229.60 229.60 229.60 0.4K
13:40 230.30 230.30 230.30 230.30 0.8K
13:41 229.60 229.80 229.60 229.60 4.4K
13:43 229.80 229.80 229.80 229.80 5.5K
13:44 230.00 230.00 229.80 229.80 0.9K
13:45 229.77 229.80 229.77 229.80 3.3K
13:48 229.70 229.70 229.70 229.70 7.9K
13:53 229.80 229.80 229.80 229.80 0.7K
13:55 229.80 229.80 229.80 229.80 4.9K
14:00 229.60 229.60 229.60 229.60 0.4K
14:03 229.20 229.20 228.40 228.40 13.4K
14:04 229.20 230.00 229.20 230.00 10.6K
14:05 230.00 230.20 230.00 230.20 1.9K
14:06 230.20 230.20 230.20 230.20 2.3K
14:07 230.40 230.80 230.40 230.80 2.6K
14:08 231.00 231.00 231.00 231.00 5.8K
14:10 230.60 231.00 230.40 231.00 4.1K
14:13 230.80 230.80 230.80 230.80 1.3K
14:15 230.82 230.82 230.82 230.82 1.2K
14:17 231.00 231.20 231.00 231.20 0.4K
14:20 230.80 230.80 230.60 230.60 0.6K
14:24 230.40 230.40 230.40 230.40 5.0K
14:25 230.47 230.60 230.40 230.60 7.9K
14:26 230.40 230.60 230.40 230.60 0.3K
14:30 230.20 230.22 230.20 230.22 6.7K
14:33 230.20 230.20 230.20 230.20 0.3K
14:34 230.40 230.40 230.00 230.00 5.8K
14:35 230.20 230.40 230.20 230.40 0.6K
14:39 230.60 231.00 230.60 231.00 4.8K
14:40 230.63 231.02 230.63 231.02 3.8K
14:42 231.00 231.00 231.00 231.00 8.6K
14:44 230.80 230.80 230.60 230.60 1.2K
14:45 229.60 229.60 229.60 229.60 0.5K
14:47 229.80 230.00 229.80 230.00 1.8K
14:50 229.79 229.98 229.79 229.98 7.2K
14:56 230.00 230.00 229.80 229.80 5.3K
14:57 229.40 229.40 229.40 229.40 0.0K
14:58 229.40 229.40 229.40 229.40 2.6K
14:59 229.30 229.40 229.00 229.40 156.8K
15:00 229.42 229.42 229.42 229.42 2.0K
15:02 229.30 229.30 229.00 229.20 101.8K
15:03 229.60 229.60 229.60 229.60 1.6K
15:04 229.60 229.60 229.60 229.60 0.5K
15:05 229.32 229.60 229.32 229.60 4.8K
15:06 229.68 229.68 229.68 229.68 0.1K
15:07 229.60 229.60 229.60 229.60 0.4K
15:08 229.40 229.40 229.40 229.40 0.5K
15:10 229.40 229.80 229.40 229.80 3.9K
15:11 229.60 229.80 229.60 229.80 0.9K
15:13 229.60 229.60 229.60 229.60 0.0K
15:15 229.68 229.68 229.68 229.68 1.1K
15:16 229.60 230.00 229.60 230.00 162.8K
15:17 230.00 231.20 230.00 231.00 13.9K
15:19 230.60 230.60 230.40 230.40 1.7K
15:20 230.31 230.31 230.31 230.31 2.6K
15:21 230.38 230.38 230.38 230.38 2.0K
15:25 230.00 230.40 230.00 230.40 3.4K
15:26 230.60 230.60 230.60 230.60 0.9K
15:28 230.40 230.40 230.40 230.40 0.0K
15:30 230.32 230.32 229.30 229.30 54.4K
15:31 230.00 230.00 229.80 229.80 2.3K
15:35 230.00 230.00 230.00 230.00 3.2K
15:37 229.60 229.60 229.60 229.60 0.0K
15:39 229.80 229.80 229.80 229.80 0.3K
15:40 229.80 229.80 229.80 229.80 2.2K
15:46 230.40 231.40 230.40 231.40 22.1K
15:47 231.80 231.80 229.85 231.00 55.6K
15:50 230.48 231.00 230.48 231.00 5.9K
15:52 230.80 230.80 230.80 230.80 1.9K
15:53 230.60 231.20 230.60 231.20 4.2K
15:54 231.20 231.20 230.80 230.80 1.7K
15:55 231.00 231.00 230.80 230.80 0.6K
15:56 231.00 231.00 231.00 231.00 0.7K
15:57 231.20 231.20 231.20 231.20 2.9K
15:59 231.18 231.18 231.18 231.18 1.9K
16:00 231.18 231.20 231.00 231.00 7.8K
16:01 230.80 230.80 230.80 230.80 3.3K
16:02 230.80 230.80 230.60 230.80 1.7K
16:05 230.84 230.84 230.80 230.80 17.2K
16:06 230.60 230.60 230.60 230.60 0.0K
16:09 230.60 232.00 230.60 232.00 8.3K
16:10 231.21 232.20 231.21 232.20 10.2K
16:11 232.00 232.00 232.00 232.00 1.7K
16:12 232.20 232.20 231.89 231.89 7.4K
16:13 232.40 232.60 232.40 232.40 3.0K
16:15 232.12 232.60 232.12 232.44 3.6K
16:16 232.40 232.40 232.40 232.40 0.4K
16:17 232.40 232.40 232.40 232.40 0.3K
16:18 232.40 232.40 232.40 232.40 0.4K
16:19 232.40 232.40 232.40 232.40 0.3K
16:20 232.53 232.53 232.20 232.40 2.0K
16:21 232.40 232.40 232.40 232.40 6.2K
16:22 232.40 232.40 232.40 232.40 0.3K
16:23 232.60 232.60 232.20 232.40 130.2K
16:24 232.60 233.00 232.60 232.60 29.8K
16:25 232.48 233.00 232.48 233.00 7.7K
16:26 233.20 233.40 233.00 233.40 5.8K
16:27 233.40 233.60 232.80 232.90 6.9K
16:28 233.00 233.20 233.00 233.20 2.9K
16:29 233.60 233.60 233.60 233.60 2.1K
16:35 232.80 232.80 232.80 232.80 762.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available