Trustpilot Group PLC (TRST)

TRST
🏛️ Royaume-Uni →
219.40
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 97.25 97.40 92.50 96.50 0.2M
2022-12-29 92.85 97.15 91.20 96.15 0.3M
2022-12-28 93.65 93.70 88.37 92.60 0.4M
2022-12-23 92.00 96.04 92.00 95.05 0.3M
2022-12-22 97.00 102.80 88.33 91.75 0.3M
2022-12-21 99.10 103.90 91.98 100.90 0.2M
2022-12-20 94.20 99.75 94.20 97.00 0.1M
2022-12-19 101.40 101.40 98.37 98.70 0.1M
2022-12-16 97.58 101.50 95.05 100.70 0.3M
2022-12-15 102.00 102.00 98.92 101.00 0.1M
2022-12-14 95.15 105.30 95.15 100.80 0.1M
2022-12-13 95.65 102.00 95.65 98.60 0.2M
2022-12-12 99.95 100.00 95.85 99.90 0.1M
2022-12-09 93.80 100.00 93.65 98.55 0.1M
2022-12-08 97.00 97.60 90.70 93.65 0.2M
2022-12-07 99.54 99.85 94.35 94.35 0.2M
2022-12-06 99.21 106.90 95.15 96.45 0.2M
2022-12-05 103.57 110.00 102.30 103.00 0.3M
2022-12-02 103.70 105.90 98.29 105.90 0.0M
2022-12-01 94.20 103.80 94.20 102.60 0.4M
2022-11-30 98.80 100.80 96.75 98.90 0.6M
2022-11-29 97.95 100.00 91.40 97.90 0.3M
2022-11-28 99.85 99.95 96.07 98.65 0.1M
2022-11-25 99.85 99.85 97.15 98.90 0.1M
2022-11-24 92.85 99.63 92.85 99.35 0.2M
2022-11-23 96.00 100.00 95.45 98.75 0.5M
2022-11-22 101.64 101.64 95.80 95.85 0.3M
2022-11-21 100.03 102.00 97.15 99.35 0.2M
2022-11-18 95.83 103.33 95.83 99.55 0.5M
2022-11-17 99.93 107.70 99.00 100.10 0.3M
2022-11-16 109.10 111.20 100.80 102.40 0.4M
2022-11-15 111.80 112.40 106.50 110.30 0.4M
2022-11-14 115.00 115.00 109.06 111.60 0.9M
2022-11-11 114.00 114.80 106.00 111.70 0.8M
2022-11-10 111.70 111.70 100.91 109.10 0.2M
2022-11-09 96.75 107.20 96.75 106.90 0.3M
2022-11-08 98.71 101.40 96.20 101.40 0.2M
2022-11-07 95.55 101.75 95.55 97.05 0.2M
2022-11-04 97.50 98.45 93.90 97.25 0.8M
2022-11-03 99.55 100.01 92.09 97.00 1.7M
2022-11-02 108.13 111.70 96.50 99.00 0.5M
2022-11-01 107.00 112.90 106.60 111.90 0.5M
2022-10-31 108.56 111.20 104.40 108.70 0.3M
2022-10-28 111.00 118.80 105.20 106.80 0.5M
2022-10-27 127.66 129.40 114.80 116.30 1.4M
2022-10-26 108.21 125.00 103.40 123.70 1.2M
2022-10-25 98.00 109.22 97.70 107.20 1.0M
2022-10-24 89.90 96.70 84.25 96.70 0.3M
2022-10-21 86.95 89.95 83.40 89.35 0.2M
2022-10-20 85.64 87.00 81.55 86.30 0.3M
2022-10-19 87.55 88.25 82.05 85.50 0.1M
2022-10-18 75.80 86.55 75.80 84.00 0.3M
2022-10-17 75.00 81.36 75.00 79.45 0.3M
2022-10-14 71.75 78.60 71.75 76.90 0.4M
2022-10-13 67.00 75.85 67.00 75.15 1.1M
2022-10-12 68.40 72.65 65.48 68.25 0.3M
2022-10-11 72.91 78.74 71.35 71.80 0.2M
2022-10-10 77.65 77.70 67.77 74.45 0.4M
2022-10-07 81.30 81.30 74.20 74.20 0.2M
2022-10-06 83.75 83.75 74.80 77.45 0.4M
2022-10-05 80.95 86.55 79.30 80.10 1.0M
2022-10-04 78.45 81.10 73.42 80.85 0.4M
2022-10-03 72.35 77.25 69.95 75.60 0.3M
2022-09-30 75.00 77.20 74.85 75.30 0.6M
2022-09-29 76.10 78.50 73.46 74.30 2.5M
2022-09-28 75.48 76.20 71.53 76.20 1.3M
2022-09-27 73.00 76.60 73.00 75.00 0.8M
2022-09-26 76.50 76.50 70.40 74.00 1.6M
2022-09-23 78.34 79.65 73.80 75.30 1.4M
2022-09-22 72.01 76.90 72.00 75.60 0.7M
2022-09-21 73.70 74.55 71.70 73.50 3.4M
2022-09-20 66.30 74.18 66.30 73.45 0.9M
2022-09-16 66.80 69.40 64.90 68.60 0.4M
2022-09-15 62.50 70.65 62.50 67.95 0.9M
2022-09-14 68.20 74.50 63.25 64.00 1.4M
2022-09-13 61.65 79.00 61.65 71.60 5.2M
2022-09-12 62.91 64.90 60.95 62.00 0.9M
2022-09-09 58.00 61.86 56.85 61.05 1.1M
2022-09-08 51.85 56.70 51.85 56.50 3.3M
2022-09-07 56.50 58.90 53.70 54.40 0.5M
2022-09-06 62.65 62.65 56.70 58.65 0.6M
2022-09-05 61.85 61.85 59.05 60.00 0.5M
2022-09-02 62.75 66.20 57.83 61.50 4.0M
2022-09-01 65.00 65.00 59.55 60.20 2.0M
2022-08-31 68.75 69.60 63.30 64.00 1.5M
2022-08-30 65.00 70.35 65.00 65.90 0.6M
2022-08-26 70.09 73.60 66.33 67.30 0.5M
2022-08-25 74.85 74.85 68.00 69.75 0.8M
2022-08-24 71.71 75.15 69.20 72.00 0.5M
2022-08-23 77.65 77.65 69.70 71.25 0.8M
2022-08-22 80.15 86.80 74.50 75.00 0.3M
2022-08-19 87.40 87.40 81.20 81.40 0.6M
2022-08-18 84.85 90.25 81.45 83.30 0.6M
2022-08-17 86.65 88.00 82.05 84.05 0.2M
2022-08-16 87.75 90.80 86.00 87.90 0.5M
2022-08-15 96.35 96.35 89.00 89.65 0.7M
2022-08-12 87.51 92.45 87.05 92.20 0.2M
2022-08-11 77.40 87.85 77.40 87.60 0.7M
2022-08-10 77.45 79.50 72.20 79.25 0.3M
2022-08-09 81.10 81.10 72.90 73.95 0.8M
2022-08-08 81.80 83.85 77.05 77.55 0.2M
2022-08-05 76.03 81.40 75.65 77.45 0.3M
2022-08-04 82.41 84.60 77.65 78.25 1.0M
2022-08-03 80.70 80.70 73.75 79.70 1.0M
2022-08-02 76.20 80.65 73.70 76.95 0.5M
2022-08-01 72.95 79.37 72.95 77.55 0.3M
2022-07-29 68.25 78.95 68.25 76.50 0.6M
2022-07-28 68.00 73.25 68.00 73.20 0.4M
2022-07-27 67.00 72.50 65.45 71.40 1.3M
2022-07-26 72.50 72.50 66.60 66.60 0.8M
2022-07-25 74.70 74.70 69.35 71.45 0.7M
2022-07-22 77.10 77.50 70.80 73.40 0.9M
2022-07-21 81.10 81.10 74.30 75.65 1.7M
2022-07-20 71.15 79.00 68.30 77.95 1.4M
2022-07-19 75.00 75.00 70.00 71.70 0.6M
2022-07-18 71.15 75.45 69.90 74.05 9.2M
2022-07-15 73.30 76.43 69.85 70.45 1.3M
2022-07-14 93.62 95.55 70.70 73.25 3.9M
2022-07-13 102.00 102.00 92.45 94.00 1.0M
2022-07-12 102.90 102.90 95.05 97.80 1.1M
2022-07-11 97.12 103.00 97.12 98.30 0.3M
2022-07-08 99.75 102.90 98.95 100.90 1.8M
2022-07-07 100.30 100.51 98.05 100.50 0.3M
2022-07-06 93.30 100.52 93.30 99.55 0.4M
2022-07-05 98.30 100.90 94.30 96.20 0.4M
2022-07-04 98.00 102.90 98.00 98.90 0.3M
2022-07-01 106.00 106.00 98.30 99.50 0.3M
2022-06-30 104.80 104.80 96.90 101.40 1.0M
2022-06-29 106.20 106.20 99.65 100.20 0.5M
2022-06-28 107.40 107.40 101.00 101.70 0.6M
2022-06-27 99.65 108.86 99.65 105.00 2.2M
2022-06-24 102.50 108.00 102.50 106.00 0.5M
2022-06-23 105.90 105.90 99.83 103.40 0.3M
2022-06-22 102.60 104.70 98.80 104.70 0.9M
2022-06-21 102.00 103.20 96.70 103.20 1.1M
2022-06-20 95.90 99.40 93.60 99.40 0.7M
2022-06-17 86.00 94.15 84.05 94.05 11.0M
2022-06-16 86.00 86.00 82.45 83.50 2.4M
2022-06-15 75.25 86.30 75.25 86.05 1.6M
2022-06-14 80.98 82.75 78.95 79.10 0.8M
2022-06-13 87.50 87.65 79.90 81.25 1.6M
2022-06-10 90.25 94.05 84.86 87.10 4.6M
2022-06-09 94.80 97.00 93.00 94.50 0.4M
2022-06-08 99.00 99.00 93.62 94.90 0.4M
2022-06-07 95.00 96.20 91.55 95.45 1.1M
2022-06-06 95.85 100.00 93.85 96.20 0.7M
2022-06-01 99.60 99.60 91.00 92.45 1.2M
2022-05-31 104.50 104.50 95.25 95.75 4.1M
2022-05-30 105.00 108.70 102.90 104.80 1.8M
2022-05-27 101.40 104.90 99.56 102.90 1.8M
2022-05-26 100.00 102.80 98.85 101.40 2.6M
2022-05-25 105.40 105.40 97.65 98.70 0.8M
2022-05-24 110.00 111.80 102.70 102.80 0.9M
2022-05-23 105.00 112.00 104.10 108.30 0.5M
2022-05-20 108.80 114.90 108.50 109.00 0.7M
2022-05-19 105.10 110.10 105.10 109.30 0.6M
2022-05-18 108.40 113.70 108.40 110.80 0.3M
2022-05-17 106.00 118.58 106.00 114.20 0.6M
2022-05-16 110.70 112.20 108.90 111.00 0.4M
2022-05-13 101.10 110.70 100.90 110.10 1.2M
2022-05-12 96.75 103.10 96.75 101.60 1.2M
2022-05-11 101.20 105.70 100.06 103.50 0.9M
2022-05-10 103.80 109.30 102.00 105.00 2.1M
2022-05-09 107.30 109.50 103.40 105.00 2.6M
2022-05-06 110.70 112.00 108.10 111.30 1.8M
2022-05-05 114.50 114.50 108.70 109.60 1.2M
2022-05-04 110.20 110.67 105.90 108.60 1.0M
2022-05-03 105.30 112.80 101.30 110.20 1.0M
2022-04-29 104.26 107.80 103.10 104.30 0.3M
2022-04-28 101.00 109.60 101.00 104.90 0.5M
2022-04-27 110.00 111.80 104.40 104.80 0.9M
2022-04-26 115.30 124.70 110.50 110.60 0.7M
2022-04-25 117.00 122.60 115.70 120.20 7.6M
2022-04-22 130.00 132.35 118.60 122.40 1.8M
2022-04-21 136.30 143.90 133.60 133.60 0.9M
2022-04-20 133.70 143.50 133.70 142.80 1.0M
2022-04-19 143.40 145.00 134.80 139.60 0.9M
2022-04-14 146.30 148.30 137.50 139.90 0.8M
2022-04-13 153.10 153.10 143.00 145.50 0.9M
2022-04-12 158.20 158.20 146.80 153.10 0.5M
2022-04-11 154.30 154.30 147.40 150.70 0.4M
2022-04-08 140.70 156.40 140.70 152.40 0.4M
2022-04-07 150.30 150.30 143.80 147.90 0.2M
2022-04-06 142.50 148.70 141.60 144.60 0.8M
2022-04-05 150.20 157.40 143.70 148.30 1.0M
2022-04-04 142.00 146.60 139.27 143.50 0.9M
2022-04-01 142.30 149.50 142.30 143.10 0.5M
2022-03-31 153.00 154.10 144.90 145.90 0.4M
2022-03-30 150.20 156.00 142.40 149.10 2.5M
2022-03-29 143.00 162.90 139.40 155.80 0.8M
2022-03-28 140.50 145.40 136.14 141.10 0.6M
2022-03-25 144.50 149.50 136.70 140.80 0.8M
2022-03-24 140.00 142.19 134.60 138.00 19.5M
2022-03-23 135.00 147.84 135.00 142.90 5.5M
2022-03-22 166.10 166.10 123.40 137.80 34.1M
2022-03-21 172.70 172.70 158.60 161.80 0.4M
2022-03-18 159.70 165.40 151.50 165.00 0.9M
2022-03-17 156.70 168.27 156.70 159.70 0.5M
2022-03-16 140.00 164.10 140.00 162.00 1.1M
2022-03-15 145.40 150.10 138.80 142.80 0.8M
2022-03-14 148.50 158.90 148.50 151.90 0.7M
2022-03-11 156.30 166.00 148.90 154.80 2.3M
2022-03-10 146.90 152.60 139.50 149.30 2.3M
2022-03-09 135.30 146.00 130.10 146.00 17.8M
2022-03-08 132.00 132.00 125.10 128.60 1.3M
2022-03-07 129.20 132.30 123.20 128.40 2.3M
2022-03-04 143.10 143.10 130.30 132.00 2.2M
2022-03-03 147.90 147.90 134.90 136.00 1.0M
2022-03-02 135.50 144.50 135.50 142.30 8.9M
2022-03-01 156.20 156.20 134.50 140.40 2.3M
2022-02-28 146.90 149.70 139.40 148.90 0.6M
2022-02-25 142.70 149.70 140.80 144.30 1.4M
2022-02-24 134.00 143.50 128.40 142.00 2.5M
2022-02-23 136.00 144.00 131.10 137.60 1.0M
2022-02-22 132.00 143.50 132.00 142.40 0.9M
2022-02-21 142.40 144.61 137.10 137.90 0.4M
2022-02-18 148.00 152.80 142.90 143.50 0.7M
2022-02-17 164.00 164.00 152.10 152.10 1.6M
2022-02-16 160.00 164.40 157.00 160.60 1.0M
2022-02-15 155.40 158.40 147.00 156.90 2.7M
2022-02-14 150.00 151.93 145.50 148.20 0.5M
2022-02-11 154.70 160.60 152.80 156.00 3.2M
2022-02-10 173.00 173.00 159.30 162.60 1.0M
2022-02-09 168.50 180.30 164.20 170.90 1.5M
2022-02-08 173.10 173.10 156.70 162.20 0.7M
2022-02-07 157.90 166.70 149.57 164.90 1.2M
2022-02-04 157.20 165.70 152.30 154.00 0.8M
2022-02-03 177.40 178.20 162.79 163.70 0.9M
2022-02-02 175.00 182.60 171.30 177.40 1.0M
2022-02-01 189.50 189.50 177.00 180.90 0.9M
2022-01-31 174.50 184.40 168.00 182.90 1.2M
2022-01-28 180.10 189.80 175.21 176.20 1.2M
2022-01-27 189.40 196.20 186.00 189.40 0.7M
2022-01-26 202.00 203.20 191.80 193.40 0.5M
2022-01-25 200.40 202.40 189.80 194.30 0.6M
2022-01-24 206.00 213.60 190.40 193.40 1.6M
2022-01-21 226.80 229.60 212.60 214.80 0.7M
2022-01-20 221.00 236.53 214.80 232.80 0.7M
2022-01-19 212.80 230.00 212.80 221.80 2.6M
2022-01-18 233.00 241.20 217.80 223.20 1.0M
2022-01-17 235.00 246.40 231.40 242.80 0.9M
2022-01-14 269.40 270.00 243.00 243.00 1.3M
2022-01-13 270.20 274.40 263.80 272.60 0.5M
2022-01-12 285.20 298.00 272.20 273.00 0.6M
2022-01-11 281.20 283.60 277.40 278.80 0.3M
2022-01-10 307.40 307.40 274.00 277.20 0.3M
2022-01-07 297.40 300.20 288.40 294.80 0.3M
2022-01-06 313.20 313.20 293.84 297.40 0.4M
2022-01-05 319.80 321.80 315.20 317.60 0.3M
2022-01-04 335.00 335.00 317.60 322.00 0.5M