Trustpilot Group PLC (TRST)

TRST
🏛️ Vereinigtes Königreich →
219.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 151.10 161.50 148.00 148.50 0.6M
2023-12-28 140.30 151.10 140.30 151.10 0.6M
2023-12-27 143.30 149.90 142.40 146.50 0.6M
2023-12-22 141.10 150.50 141.10 148.50 1.4M
2023-12-21 149.90 149.90 142.75 143.90 1.4M
2023-12-20 148.00 148.80 143.90 148.10 0.9M
2023-12-19 144.99 149.00 142.41 148.00 0.5M
2023-12-18 146.00 146.70 137.82 145.00 0.6M
2023-12-15 142.00 149.10 141.00 145.90 9.1M
2023-12-14 140.00 142.16 134.00 141.00 1.6M
2023-12-13 137.00 137.05 128.10 133.70 2.9M
2023-12-12 140.10 142.30 135.00 135.60 1.3M
2023-12-11 134.00 142.80 127.50 140.10 1.3M
2023-12-08 134.00 134.00 125.70 132.90 0.9M
2023-12-07 132.00 133.60 123.60 131.20 1.4M
2023-12-06 121.00 130.80 120.90 128.30 2.2M
2023-12-05 132.50 132.60 124.30 127.00 0.2M
2023-12-04 127.20 129.20 123.30 127.20 3.3M
2023-12-01 134.00 134.00 124.66 127.80 2.2M
2023-11-30 134.00 134.00 129.30 130.00 1.5M
2023-11-29 125.00 133.00 123.00 131.70 2.2M
2023-11-28 117.20 127.38 117.20 124.90 3.9M
2023-11-27 114.80 123.80 114.80 123.00 0.2M
2023-11-24 124.00 124.00 117.70 119.80 0.5M
2023-11-23 124.00 124.00 116.20 119.90 0.6M
2023-11-22 116.10 124.00 116.10 120.50 0.3M
2023-11-21 118.20 124.20 118.20 121.10 0.4M
2023-11-20 120.00 127.40 115.10 121.70 0.4M
2023-11-17 120.80 121.01 116.80 120.20 0.6M
2023-11-16 115.90 120.13 113.10 115.70 1.6M
2023-11-15 114.00 120.00 114.00 115.60 2.2M
2023-11-14 114.00 119.00 107.86 117.80 0.9M
2023-11-13 108.00 113.90 108.00 113.30 0.8M
2023-11-10 107.60 112.00 107.60 110.90 0.6M
2023-11-09 107.30 112.40 107.30 111.00 0.5M
2023-11-08 103.60 112.00 103.60 108.30 0.7M
2023-11-07 105.10 109.90 103.70 107.50 0.7M
2023-11-06 103.90 111.90 103.70 103.80 0.8M
2023-11-03 103.10 106.70 101.70 105.50 0.8M
2023-11-02 102.80 105.80 98.90 102.50 1.0M
2023-11-01 99.20 102.60 99.00 99.80 1.3M
2023-10-31 93.05 100.30 93.00 100.00 2.7M
2023-10-30 95.35 97.90 91.60 94.05 1.3M
2023-10-27 90.00 94.65 90.00 93.00 0.7M
2023-10-26 94.86 94.86 90.60 92.15 0.6M
2023-10-25 96.05 100.40 92.00 92.95 1.8M
2023-10-24 99.05 105.30 96.30 97.75 0.8M
2023-10-23 98.25 98.90 94.05 97.50 0.7M
2023-10-20 99.65 101.50 98.05 99.35 1.3M
2023-10-19 101.00 105.70 98.15 101.70 1.0M
2023-10-18 98.00 106.40 97.75 98.55 0.9M
2023-10-17 96.00 103.20 96.00 102.00 3.5M
2023-10-16 98.00 99.60 96.13 97.00 4.3M
2023-10-13 104.73 106.07 98.20 99.30 4.0M
2023-10-12 101.53 104.80 100.40 104.10 0.8M
2023-10-11 103.12 107.60 101.46 103.20 2.5M
2023-10-10 111.20 113.73 106.98 110.20 0.7M
2023-10-09 107.90 109.30 106.60 106.60 0.4M
2023-10-06 107.79 111.95 104.95 108.30 1.2M
2023-10-05 106.00 110.60 100.50 109.20 1.3M
2023-10-04 106.00 106.00 101.40 105.20 0.5M
2023-10-03 97.50 105.80 97.10 103.80 2.3M
2023-10-02 105.70 105.70 98.75 101.50 1.8M
2023-09-29 94.00 105.30 91.45 102.70 2.1M
2023-09-28 97.75 98.83 92.65 97.70 0.5M
2023-09-27 95.75 96.52 92.90 93.95 3.1M
2023-09-26 95.05 100.70 94.60 95.00 1.8M
2023-09-25 104.00 104.00 98.60 99.45 1.4M
2023-09-22 98.95 103.90 95.10 101.00 2.9M
2023-09-21 97.00 100.00 92.75 94.95 3.3M
2023-09-20 96.50 98.00 90.65 92.70 9.2M
2023-09-19 89.35 98.92 86.75 96.45 6.9M
2023-09-18 81.50 89.25 81.50 83.15 0.4M
2023-09-15 89.95 89.95 83.00 85.50 0.7M
2023-09-14 83.50 87.35 82.61 86.45 0.7M
2023-09-13 82.00 84.45 80.23 82.80 0.5M
2023-09-12 81.85 82.75 80.24 82.35 0.5M
2023-09-11 81.00 85.20 78.95 81.00 0.4M
2023-09-08 82.23 82.95 78.85 81.50 0.7M
2023-09-07 79.05 83.80 79.05 82.25 0.2M
2023-09-06 81.70 85.05 80.10 82.10 0.2M
2023-09-05 82.00 82.10 81.00 81.70 0.3M
2023-09-04 79.14 85.00 79.05 81.55 0.4M
2023-09-01 82.00 82.60 81.50 81.50 0.7M
2023-08-31 83.00 83.40 82.05 82.30 0.3M
2023-08-30 82.15 82.60 80.45 82.15 0.6M
2023-08-29 78.90 81.85 76.15 80.95 0.7M
2023-08-25 76.95 79.75 75.45 78.35 0.6M
2023-08-24 82.30 82.30 78.00 78.40 0.2M
2023-08-23 83.25 83.25 77.25 79.95 0.3M
2023-08-22 82.80 82.80 80.17 81.55 0.2M
2023-08-21 83.40 84.75 80.00 80.40 0.3M
2023-08-18 82.65 82.65 79.40 81.95 0.2M
2023-08-17 79.90 80.90 78.85 79.75 0.3M
2023-08-16 82.75 83.30 81.02 81.10 0.2M
2023-08-15 85.80 85.80 82.25 84.40 0.2M
2023-08-14 86.50 86.50 80.70 85.00 0.2M
2023-08-11 87.00 87.00 82.75 84.35 0.5M
2023-08-10 85.80 85.80 82.65 83.25 0.8M
2023-08-09 83.51 85.07 80.00 82.55 1.5M
2023-08-08 84.05 87.55 82.18 83.35 0.6M
2023-08-07 90.25 91.30 84.00 84.00 1.2M
2023-08-04 91.65 91.65 85.05 90.10 0.3M
2023-08-03 85.00 89.23 84.59 86.10 0.2M
2023-08-02 92.15 92.15 84.45 86.30 0.2M
2023-08-01 87.00 88.30 85.95 87.80 0.4M
2023-07-31 86.50 88.60 84.58 87.60 0.5M
2023-07-28 92.66 95.50 84.10 87.00 0.4M
2023-07-27 92.90 96.95 86.70 87.75 1.4M
2023-07-26 93.05 95.30 91.15 94.20 1.0M
2023-07-25 84.70 95.05 84.70 92.90 1.4M
2023-07-24 85.89 85.95 83.32 85.20 0.2M
2023-07-21 78.88 88.30 76.00 85.15 23.0M
2023-07-20 77.95 79.30 76.00 77.40 1.3M
2023-07-19 75.95 78.55 75.05 77.60 2.4M
2023-07-18 75.69 76.00 75.00 75.80 0.5M
2023-07-17 76.00 78.73 75.10 76.90 0.6M
2023-07-14 77.88 78.95 75.35 77.50 1.1M
2023-07-13 75.60 82.65 75.60 76.35 30.6M
2023-07-12 69.95 70.00 66.33 68.10 1.3M
2023-07-11 67.14 71.17 64.75 66.15 0.5M
2023-07-10 66.95 69.10 63.25 64.90 0.1M
2023-07-07 65.00 66.25 62.45 64.90 0.6M
2023-07-06 66.38 66.38 62.65 63.15 0.4M
2023-07-05 65.55 67.05 65.35 65.55 2.2M
2023-07-04 66.90 69.40 66.30 67.00 0.6M
2023-07-03 69.40 70.65 68.10 68.50 0.5M
2023-06-30 68.80 69.81 66.80 67.90 1.4M
2023-06-29 67.05 71.55 67.00 70.00 0.8M
2023-06-28 65.75 70.00 65.45 68.35 1.3M
2023-06-27 68.40 73.65 66.85 68.70 1.1M
2023-06-26 71.00 74.00 69.65 70.00 0.8M
2023-06-23 73.44 74.37 68.00 71.00 0.6M
2023-06-22 75.00 75.46 72.10 72.50 0.5M
2023-06-21 79.00 79.10 74.00 74.00 0.6M
2023-06-20 79.56 79.56 76.00 77.00 1.2M
2023-06-19 79.00 79.96 78.25 78.75 0.3M
2023-06-16 81.05 83.00 80.05 80.05 0.6M
2023-06-15 82.00 85.95 81.70 82.45 0.2M
2023-06-14 81.00 87.85 81.00 82.50 0.3M
2023-06-13 80.36 83.00 80.36 82.30 0.2M
2023-06-12 81.78 83.15 80.00 82.50 0.6M
2023-06-09 82.00 83.05 81.65 82.30 0.2M
2023-06-08 86.95 86.95 82.10 82.60 0.4M
2023-06-07 80.30 84.00 80.30 83.00 0.5M
2023-06-06 83.50 85.00 82.05 83.50 0.3M
2023-06-05 84.61 84.61 79.25 83.45 0.3M
2023-06-02 82.05 84.00 82.05 83.50 0.6M
2023-06-01 80.50 83.85 80.50 82.45 0.9M
2023-05-31 80.50 87.60 80.45 81.70 2.1M
2023-05-30 83.00 84.92 81.90 82.10 0.3M
2023-05-26 82.65 86.06 82.05 84.10 0.1M
2023-05-25 81.00 83.10 80.35 82.40 0.3M
2023-05-24 82.72 87.00 82.70 82.70 0.4M
2023-05-23 84.00 86.30 84.00 85.15 1.6M
2023-05-22 84.00 86.00 84.00 85.60 0.2M
2023-05-19 85.00 87.00 85.00 85.35 0.4M
2023-05-18 85.00 88.75 85.00 85.50 0.4M
2023-05-17 85.95 86.50 80.00 85.50 3.7M
2023-05-16 81.44 85.00 80.75 82.10 0.3M
2023-05-15 80.45 86.90 79.35 81.35 1.1M
2023-05-12 80.00 83.10 80.00 81.00 0.4M
2023-05-11 81.05 87.85 80.45 81.75 0.6M
2023-05-10 84.30 86.00 82.07 83.10 2.0M
2023-05-09 88.95 88.95 83.50 84.45 0.1M
2023-05-05 85.65 86.30 84.35 84.35 0.2M
2023-05-04 88.90 88.90 82.10 85.70 0.4M
2023-05-03 89.00 89.00 84.72 84.95 0.2M
2023-05-02 92.15 92.15 86.00 86.05 0.5M
2023-04-28 89.85 89.85 83.29 88.50 0.4M
2023-04-27 83.00 88.25 82.00 86.05 0.3M
2023-04-26 82.10 88.43 82.10 84.35 0.2M
2023-04-25 89.21 89.80 85.85 86.10 0.2M
2023-04-24 88.90 89.95 87.00 87.15 0.3M
2023-04-21 85.00 87.25 84.95 87.25 4.2M
2023-04-20 85.00 86.25 84.31 85.85 0.2M
2023-04-19 87.40 88.35 85.50 86.25 0.2M
2023-04-18 85.05 89.85 85.05 87.50 0.4M
2023-04-17 90.40 93.15 87.27 89.00 0.7M
2023-04-14 88.36 89.57 86.27 89.00 0.1M
2023-04-13 82.80 88.21 82.80 86.25 0.2M
2023-04-12 89.85 92.70 84.15 86.10 0.4M
2023-04-11 86.20 89.67 85.80 87.05 0.2M
2023-04-06 85.00 89.13 83.05 87.00 0.2M
2023-04-05 90.00 90.00 84.35 85.10 0.4M
2023-04-04 89.55 90.00 88.00 88.25 0.2M
2023-04-03 85.55 92.25 85.55 89.00 0.9M
2023-03-31 89.95 90.00 86.40 88.60 0.5M
2023-03-30 85.80 89.90 85.45 87.20 0.5M
2023-03-29 89.15 90.95 84.95 86.00 8.4M
2023-03-28 82.35 88.40 82.05 86.45 2.7M
2023-03-27 84.15 89.05 81.60 82.70 0.2M
2023-03-24 87.50 90.95 82.65 84.70 0.7M
2023-03-23 86.50 90.00 86.50 88.00 1.2M
2023-03-22 90.78 96.75 88.30 89.60 0.5M
2023-03-21 92.00 94.95 85.58 92.75 2.1M
2023-03-20 90.35 95.78 89.30 92.50 0.3M
2023-03-17 94.75 96.75 89.40 92.95 0.3M
2023-03-16 95.10 95.10 88.70 94.20 0.5M
2023-03-15 99.05 99.05 90.40 91.70 0.8M
2023-03-14 94.45 97.14 92.15 96.30 0.6M
2023-03-13 99.70 102.10 90.85 93.60 2.5M
2023-03-10 98.63 104.63 96.34 97.75 0.4M
2023-03-09 100.20 106.70 98.86 102.50 0.3M
2023-03-08 107.00 107.00 100.76 103.00 0.1M
2023-03-07 105.58 108.00 103.29 104.40 0.2M
2023-03-06 107.50 109.80 104.50 105.70 0.2M
2023-03-03 98.05 106.00 98.05 105.30 0.7M
2023-03-02 107.50 107.50 101.98 103.00 0.3M
2023-03-01 98.60 105.00 98.60 103.40 0.4M
2023-02-28 107.80 107.80 102.00 103.20 0.5M
2023-02-27 104.30 104.30 99.37 103.00 15.8M
2023-02-24 99.05 102.00 97.75 99.25 1.9M
2023-02-23 98.60 100.00 97.72 97.95 0.5M
2023-02-22 106.70 106.70 97.00 97.80 0.8M
2023-02-21 107.19 107.19 103.80 104.00 0.4M
2023-02-20 107.45 111.00 106.30 106.50 0.2M
2023-02-17 109.80 110.00 108.04 108.10 0.3M
2023-02-16 109.00 110.10 108.50 109.90 1.1M
2023-02-15 106.10 109.90 106.10 108.30 0.5M
2023-02-14 109.40 109.90 107.30 107.70 0.6M
2023-02-13 109.00 110.00 106.20 107.70 0.4M
2023-02-10 108.50 108.50 105.40 108.00 1.7M
2023-02-09 108.20 110.58 103.43 107.50 16.3M
2023-02-08 108.50 109.90 103.43 108.20 8.8M
2023-02-07 97.80 107.13 97.80 105.00 17.8M
2023-02-06 103.90 107.40 101.28 102.60 1.0M
2023-02-03 103.70 107.40 102.00 103.70 1.0M
2023-02-02 106.10 106.90 100.35 104.50 0.9M
2023-02-01 97.75 107.30 97.75 99.45 0.4M
2023-01-31 105.90 105.90 99.15 102.50 0.4M
2023-01-30 99.60 105.70 97.35 105.00 0.3M
2023-01-27 103.73 106.00 100.40 100.90 0.4M
2023-01-26 101.00 106.80 97.45 104.00 0.5M
2023-01-25 102.10 107.90 100.50 101.90 0.2M
2023-01-24 107.70 107.70 103.80 106.00 0.5M
2023-01-23 107.10 108.00 103.95 104.50 0.9M
2023-01-20 102.86 104.70 97.95 103.20 0.3M
2023-01-19 105.90 107.90 98.50 100.50 0.8M
2023-01-18 107.90 107.90 101.10 103.60 0.3M
2023-01-17 109.24 110.07 104.10 104.10 2.9M
2023-01-16 112.40 116.70 105.66 109.80 0.2M
2023-01-13 119.26 122.50 109.20 111.20 3.8M
2023-01-12 97.00 122.80 95.05 116.60 2.6M
2023-01-11 91.00 96.95 90.55 93.35 0.3M
2023-01-10 101.80 101.80 93.70 94.55 0.2M
2023-01-09 106.80 106.80 98.30 99.95 0.4M
2023-01-06 107.30 107.30 98.50 102.20 0.2M
2023-01-05 108.00 108.70 102.90 104.40 0.1M
2023-01-04 107.00 107.80 100.50 107.40 0.1M
2023-01-03 95.00 106.30 95.00 105.90 0.3M