Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TRT.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 120.75 | 416 |
| Mar 06 2025 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.50 | 0.00 |
| Mar 05 2025 | 122.50 | 0.00 | 0.00% | 122.50 | 122.50 | 122.45 | 2,500 |
| Mar 04 2025 | 122.50 | 0.00 | 0.00% | 122.50 | 125.00 | 122.50 | 0.00 |
| Mar 03 2025 | 122.50 | 2.50 | 2.08% | 122.50 | 127.30 | 122.50 | 783 |
| Feb 28 2025 | 120.00 | 0.00 | 0.00% | 120.00 | 120.00 | 117.50 | 0.00 |
| Feb 27 2025 | 120.00 | -4.50 | -3.61% | 124.50 | 124.50 | 117.50 | 2,094 |
| Feb 26 2025 | 124.50 | 2.00 | 1.63% | 122.50 | 124.50 | 122.50 | 0.00 |
| Feb 25 2025 | 122.50 | 2.50 | 2.08% | 120.00 | 125.00 | 113.00 | 10,318 |
| Feb 24 2025 | 120.00 | -7.50 | -5.88% | 127.50 | 127.50 | 117.50 | 3,000 |
| Feb 21 2025 | 127.50 | 0.00 | 0.00% | 127.50 | 127.50 | 122.50 | 619 |
| Feb 20 2025 | 127.50 | -7.50 | -5.56% | 135.00 | 135.00 | 122.50 | 6,011 |
| Feb 19 2025 | 135.00 | -5.00 | -3.57% | 142.50 | 142.50 | 132.50 | 1,784 |
| Feb 18 2025 | 140.00 | -17.50 | -11.11% | 147.50 | 155.00 | 127.50 | 6,325 |
| Feb 17 2025 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 152.85 | 4,000 |
| Feb 14 2025 | 157.50 | 10.00 | 6.78% | 152.50 | 159.85 | 150.00 | 1,000 |
| Feb 13 2025 | 147.50 | -1.50 | -1.01% | 149.00 | 149.00 | 142.50 | 1,932 |
| Feb 12 2025 | 149.00 | 0.00 | 0.00% | 149.00 | 149.00 | 145.50 | 550 |
| Feb 11 2025 | 149.00 | 0.00 | 0.00% | 149.00 | 149.00 | 145.50 | 0.00 |
| Feb 10 2025 | 149.00 | 1.50 | 1.02% | 147.50 | 152.60 | 142.50 | 1,460 |
| Feb 07 2025 | 147.50 | 0.00 | 0.00% | 147.50 | 147.50 | 142.50 | 0.00 |
| Feb 06 2025 | 147.50 | -12.50 | -7.81% | 160.00 | 160.00 | 142.50 | 4,000 |
| Feb 05 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 160.00 | 0.00 |
| Feb 04 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 160.00 | 0.00 |
| Feb 03 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 157.50 | 408 |
| Jan 31 2025 | 160.00 | 10.00 | 6.67% | 150.00 | 162.50 | 147.50 | 1,639 |
| Jan 30 2025 | 150.00 | -10.00 | -6.25% | 160.00 | 162.50 | 147.50 | 0.00 |
| Jan 29 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 160.00 | 0.00 |
| Jan 28 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 158.40 | 628 |
| Jan 27 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 156.90 | 953 |
| Jan 24 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 162.50 | 156.90 | 713 |
| Jan 23 2025 | 160.00 | 2.50 | 1.59% | 152.50 | 162.50 | 152.50 | 4,994 |
| Jan 22 2025 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 157.50 | 0.00 |
| Jan 21 2025 | 157.50 | 0.00 | 0.00% | 157.50 | 157.50 | 157.50 | 0.00 |
| Jan 20 2025 | 157.50 | 0.00 | 0.00% | 157.50 | 162.00 | 157.50 | 5,000 |
| Jan 17 2025 | 157.50 | 7.50 | 5.00% | 150.00 | 157.50 | 150.00 | 0.00 |
| Jan 16 2025 | 150.00 | 0.00 | 0.00% | 150.00 | 154.70 | 150.00 | 119 |
| Jan 15 2025 | 150.00 | -10.00 | -6.25% | 160.00 | 160.00 | 150.00 | 0.00 |
| Jan 14 2025 | 160.00 | 0.00 | 0.00% | 160.00 | 160.00 | 157.50 | 0.00 |
| Jan 13 2025 | 160.00 | -5.00 | -3.03% | 165.00 | 165.00 | 157.50 | 146 |
| Jan 10 2025 | 165.00 | 0.00 | 0.00% | 165.00 | 167.50 | 162.50 | 1,500 |
| Jan 09 2025 | 165.00 | -7.50 | -4.35% | 172.50 | 172.50 | 162.50 | 5,435 |
| Jan 08 2025 | 172.50 | 10.00 | 6.15% | 162.50 | 172.50 | 157.50 | 0.00 |
| Jan 07 2025 | 162.50 | 0.00 | 0.00% | 162.50 | 164.95 | 157.50 | 12 |
| Jan 06 2025 | 162.50 | 0.00 | 0.00% | 162.50 | 164.75 | 157.50 | 606 |
| Jan 03 2025 | 162.50 | -5.00 | -2.99% | 167.50 | 167.50 | 157.50 | 0.00 |
| Jan 02 2025 | 167.50 | -5.00 | -2.90% | 172.50 | 175.00 | 167.50 | 150 |
| Dec 31 2024 | 172.50 | 0.00 | 0.00% | 172.50 | 172.50 | 172.50 | 0.00 |
| Dec 30 2024 | 172.50 | -2.50 | -1.43% | 175.00 | 175.00 | 170.00 | 4,189 |
| Dec 27 2024 | 175.00 | -2.50 | -1.41% | 175.00 | 175.00 | 170.20 | 2,353 |
| Dec 24 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 23 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 180.00 | 177.50 | 0.00 |
| Dec 20 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 19 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 18 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 181.80 | 177.50 | 7,572 |
| Dec 17 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 16 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 179.00 | 177.50 | 2,015 |
| Dec 13 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 12 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 11 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
| Dec 10 2024 | 177.50 | 0.00 | 0.00% | 177.50 | 177.50 | 177.50 | 0.00 |
