Temple Bar Inv Trust (TMPL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Temple Bar Inv Trust

Date Open High Low Close* Volume
20/12/2024 263.50p 265.00p 261.00p 264.50p 842925
19/12/2024 264.00p 265.00p 263.00p 263.50p 574059
18/12/2024 267.00p 270.00p 267.00p 267.00p 410786
17/12/2024 270.00p 271.63p 266.50p 266.50p 241563
16/12/2024 274.00p 275.50p 271.00p 271.00p 310678
13/12/2024 274.50p 275.50p 273.50p 273.50p 200247
12/12/2024 274.00p 275.00p 273.00p 273.50p 330197
11/12/2024 272.50p 273.40p 271.51p 272.50p 889061
10/12/2024 273.50p 275.00p 272.50p 273.00p 371989
09/12/2024 272.50p 275.68p 272.02p 275.50p 288423
06/12/2024 272.00p 273.50p 270.51p 271.50p 238550
05/12/2024 271.00p 272.50p 269.50p 270.50p 365536
04/12/2024 271.00p 272.50p 269.50p 270.00p 794449
03/12/2024 270.00p 272.50p 269.00p 272.50p 499849
02/12/2024 269.50p 270.00p 267.50p 268.50p 249957
29/11/2024 267.50p 269.00p 266.24p 267.50p 350915
28/11/2024 267.00p 268.00p 266.20p 267.00p 344251
27/11/2024 265.00p 266.75p 264.50p 264.50p 439930
26/11/2024 268.00p 268.50p 264.50p 264.50p 290361
25/11/2024 266.00p 269.00p 266.00p 269.00p 294662
22/11/2024 262.00p 267.00p 262.00p 265.50p 379559
21/11/2024 263.00p 264.50p 260.45p 263.00p 363313
20/11/2024 266.50p 267.50p 263.00p 263.50p 492504
19/11/2024 267.00p 268.00p 264.18p 265.00p 968268
18/11/2024 266.00p 268.00p 264.50p 267.50p 437010
15/11/2024 265.50p 268.00p 263.00p 265.50p 455138
14/11/2024 263.00p 265.50p 262.28p 265.50p 729221
13/11/2024 263.00p 265.00p 262.33p 262.50p 269853
12/11/2024 265.50p 266.50p 263.00p 263.00p 420252
11/11/2024 266.50p 269.00p 265.50p 269.00p 339078
08/11/2024 269.00p 269.00p 264.50p 265.50p 477011
07/11/2024 270.00p 270.00p 267.50p 268.50p 460006
06/11/2024 271.50p 274.97p 267.75p 268.00p 578691
05/11/2024 267.00p 270.00p 267.00p 270.00p 860887
04/11/2024 267.00p 269.00p 266.00p 269.00p 1268037
01/11/2024 264.50p 267.00p 263.00p 267.00p 439948
31/10/2024 265.00p 266.75p 262.00p 263.00p 545278
30/10/2024 263.50p 269.00p 262.50p 264.50p 568386
29/10/2024 268.00p 268.50p 264.00p 264.00p 1116254
28/10/2024 268.50p 270.50p 264.95p 267.50p 881760
25/10/2024 268.00p 270.13p 267.52p 268.00p 1336106
24/10/2024 267.50p 269.00p 266.00p 266.50p 520802
23/10/2024 266.00p 269.00p 266.00p 266.50p 397769
22/10/2024 267.50p 268.50p 265.50p 268.00p 856394
21/10/2024 268.50p 269.24p 267.25p 268.00p 1186235
18/10/2024 268.00p 269.50p 267.00p 269.50p 388630
17/10/2024 266.00p 268.00p 264.53p 267.50p 463854
16/10/2024 265.50p 267.00p 264.50p 264.50p 639848
15/10/2024 266.00p 267.00p 264.00p 264.50p 719009
14/10/2024 266.50p 267.14p 265.50p 267.00p 1171668
11/10/2024 265.50p 267.36p 265.00p 267.00p 557633
10/10/2024 266.00p 267.00p 265.50p 265.50p 571611
09/10/2024 265.00p 267.00p 264.50p 266.00p 927805
08/10/2024 267.50p 267.50p 263.50p 264.00p 3210286
07/10/2024 266.00p 268.00p 264.50p 268.00p 429873
04/10/2024 264.00p 265.50p 262.00p 265.00p 668880
03/10/2024 264.50p 268.00p 261.50p 262.00p 271574
02/10/2024 265.00p 268.00p 263.00p 263.00p 252019
01/10/2024 265.50p 267.00p 264.00p 264.50p 441014
30/09/2024 266.50p 267.50p 264.50p 266.50p 826105
27/09/2024 262.50p 268.00p 262.50p 268.00p 403453
26/09/2024 267.00p 268.00p 263.50p 264.50p 374854
25/09/2024 266.00p 267.50p 263.50p 264.00p 375879
24/09/2024 268.00p 268.50p 266.00p 266.00p 178881
23/09/2024 265.00p 266.49p 263.00p 266.00p 438362
20/09/2024 265.00p 267.11p 264.00p 265.00p 383500
19/09/2024 266.00p 269.50p 266.00p 267.50p 308832
18/09/2024 263.50p 265.15p 263.00p 265.00p 364672
17/09/2024 265.00p 265.05p 263.25p 264.50p 979600
16/09/2024 260.50p 263.64p 260.50p 262.50p 657537
13/09/2024 259.50p 263.00p 259.50p 262.00p 235589
12/09/2024 263.00p 263.00p 258.29p 259.00p 353820
11/09/2024 264.00p 264.00p 257.00p 257.50p 569497
10/09/2024 263.00p 263.00p 260.00p 260.50p 463964
09/09/2024 266.00p 266.00p 261.46p 262.50p 459175
06/09/2024 264.00p 264.76p 259.50p 259.50p 646505
05/09/2024 263.00p 267.00p 263.00p 264.00p 791359
04/09/2024 262.50p 266.00p 261.10p 264.00p 598602
03/09/2024 268.50p 272.00p 264.50p 265.00p 499374
30/08/2024 271.00p 274.00p 270.00p 270.00p 304072
29/08/2024 272.00p 274.00p 270.60p 271.00p 567013
28/08/2024 271.00p 275.50p 270.50p 270.50p 290444
27/08/2024 271.00p 276.00p 271.00p 273.50p 925233
23/08/2024 271.50p 273.50p 271.00p 273.00p 727091
22/08/2024 272.00p 272.79p 270.50p 270.50p 363477
21/08/2024 272.50p 275.05p 272.50p 274.50p 286238
20/08/2024 274.50p 278.00p 273.00p 273.50p 349195
19/08/2024 272.50p 277.34p 272.50p 277.00p 397673
16/08/2024 272.00p 275.50p 272.00p 275.00p 259841
15/08/2024 271.50p 277.50p 270.95p 275.00p 272404
14/08/2024 268.50p 272.50p 266.00p 272.50p 198499
13/08/2024 269.00p 270.00p 267.50p 268.00p 269007
12/08/2024 267.50p 269.00p 266.00p 269.00p 268367
09/08/2024 266.00p 268.00p 265.00p 266.50p 343181
08/08/2024 262.50p 266.00p 262.50p 265.00p 210648
07/08/2024 264.00p 267.50p 264.00p 265.00p 476830
06/08/2024 263.00p 263.50p 259.12p 262.00p 491387
05/08/2024 262.50p 262.50p 255.00p 259.50p 880137
02/08/2024 276.50p 277.00p 267.50p 267.50p 601287
01/08/2024 285.00p 285.00p 277.00p 278.50p 1124479
31/07/2024 281.50p 284.50p 281.50p 283.50p 844024
30/07/2024 281.50p 283.50p 280.15p 282.50p 567320
29/07/2024 281.50p 284.50p 280.24p 282.00p 674755
26/07/2024 274.50p 281.50p 273.43p 281.50p 800913
25/07/2024 273.50p 275.50p 271.00p 274.00p 1350477
24/07/2024 275.00p 277.00p 274.00p 275.00p 311372
23/07/2024 278.00p 278.00p 274.50p 276.00p 625305
22/07/2024 276.00p 277.75p 274.50p 277.00p 347533
19/07/2024 274.50p 278.00p 274.00p 274.50p 791384
18/07/2024 274.00p 277.50p 272.30p 277.00p 652759
17/07/2024 270.50p 272.50p 269.50p 271.50p 225174
16/07/2024 270.50p 272.00p 267.95p 271.50p 193388
15/07/2024 272.50p 272.50p 269.45p 272.00p 367707
12/07/2024 271.00p 273.50p 269.75p 272.00p 552715
11/07/2024 268.00p 271.50p 267.00p 271.50p 567318
10/07/2024 265.50p 269.00p 265.50p 269.00p 394118
09/07/2024 267.00p 268.18p 263.50p 266.00p 308130
08/07/2024 266.50p 269.00p 265.00p 267.50p 477525
05/07/2024 266.00p 270.50p 266.00p 267.00p 984207
04/07/2024 261.50p 268.00p 261.00p 268.00p 874898
03/07/2024 259.50p 265.00p 259.50p 265.00p 661945
02/07/2024 258.00p 261.00p 257.50p 259.50p 2439867
01/07/2024 259.50p 262.50p 259.50p 259.50p 669404
28/06/2024 260.50p 263.50p 258.82p 259.00p 712637
27/06/2024 260.00p 262.50p 258.00p 259.50p 332359
26/06/2024 262.50p 265.50p 259.50p 261.50p 447464
25/06/2024 263.50p 264.31p 261.50p 262.00p 394173
24/06/2024 261.00p 264.99p 261.00p 263.50p 686316
21/06/2024 263.00p 264.49p 260.69p 263.00p 1024119
20/06/2024 259.50p 262.50p 259.50p 262.50p 700566
19/06/2024 257.50p 260.50p 256.83p 260.50p 522054
18/06/2024 259.00p 259.50p 256.50p 257.50p 523023
17/06/2024 255.50p 258.18p 255.39p 256.50p 753376
14/06/2024 258.50p 260.00p 255.97p 256.50p 348509
13/06/2024 263.00p 264.08p 258.50p 258.50p 392751
12/06/2024 261.50p 264.50p 261.50p 263.50p 529859
11/06/2024 265.00p 268.00p 261.00p 261.00p 257474
10/06/2024 265.00p 266.00p 263.50p 264.50p 387832
07/06/2024 266.00p 268.50p 265.00p 267.00p 337196
06/06/2024 265.50p 268.50p 265.50p 268.50p 195772
05/06/2024 272.50p 272.50p 266.50p 267.50p 376612
04/06/2024 270.00p 271.10p 266.00p 268.00p 222734
03/06/2024 274.50p 274.50p 270.50p 271.50p 417516
31/05/2024 270.50p 272.00p 269.00p 271.50p 333112
30/05/2024 266.50p 270.50p 266.00p 269.50p 451283
29/05/2024 270.00p 270.50p 267.50p 267.50p 374452
28/05/2024 270.50p 272.50p 269.50p 270.00p 692093
24/05/2024 267.50p 272.00p 266.50p 270.00p 872218
23/05/2024 270.50p 273.00p 269.00p 269.00p 367694
22/05/2024 271.00p 273.83p 270.50p 271.00p 588074
21/05/2024 275.00p 275.00p 271.50p 271.50p 667135
20/05/2024 274.50p 276.00p 272.84p 275.50p 1772321
17/05/2024 272.50p 274.50p 272.00p 273.50p 349786
16/05/2024 273.00p 275.00p 273.00p 275.00p 533411
15/05/2024 273.50p 274.50p 272.45p 274.00p 609203
14/05/2024 272.50p 273.87p 271.25p 272.00p 636040
13/05/2024 272.00p 273.00p 271.32p 272.00p 512384
10/05/2024 268.00p 272.50p 268.00p 271.00p 1164556
09/05/2024 266.50p 269.40p 265.50p 268.50p 610732
08/05/2024 267.00p 267.05p 264.90p 266.00p 617907
07/05/2024 262.00p 266.50p 262.00p 266.00p 1486042
03/05/2024 260.00p 262.02p 259.50p 261.50p 866431
02/05/2024 259.50p 261.50p 258.00p 259.50p 757882
01/05/2024 256.00p 258.00p 256.00p 257.00p 198671
30/04/2024 259.00p 260.50p 256.50p 258.00p 427367
29/04/2024 260.00p 261.50p 259.00p 261.00p 320994
26/04/2024 258.50p 260.00p 256.01p 259.50p 513927
25/04/2024 254.00p 257.50p 254.00p 257.00p 438382
24/04/2024 255.00p 256.12p 254.00p 255.50p 972530
23/04/2024 253.50p 256.00p 253.39p 256.00p 477771
22/04/2024 250.50p 253.50p 249.95p 253.50p 574334
19/04/2024 245.50p 249.00p 245.00p 248.50p 253143
18/04/2024 246.00p 250.00p 246.00p 248.50p 225545
17/04/2024 242.50p 248.20p 242.50p 248.00p 376636
16/04/2024 243.50p 246.00p 243.50p 244.50p 841895
15/04/2024 248.00p 249.50p 247.00p 249.00p 1072711
12/04/2024 249.00p 250.50p 247.50p 247.50p 367445
11/04/2024 248.00p 249.00p 245.50p 245.50p 348753
10/04/2024 245.50p 249.00p 245.00p 247.50p 601147
09/04/2024 245.00p 247.00p 244.50p 245.50p 447659
08/04/2024 245.00p 247.00p 243.32p 245.00p 707348
05/04/2024 244.50p 246.00p 243.00p 243.50p 494913
04/04/2024 244.50p 246.00p 244.50p 246.00p 724528
03/04/2024 241.00p 244.00p 240.00p 244.00p 1097137
02/04/2024 240.00p 242.00p 239.00p 242.00p 810032
28/03/2024 239.50p 241.00p 238.50p 240.50p 680270
27/03/2024 241.00p 242.00p 238.50p 240.00p 577644
26/03/2024 238.50p 241.00p 236.33p 240.50p 915666
25/03/2024 236.00p 239.00p 236.00p 239.00p 585772
22/03/2024 237.00p 240.00p 236.00p 238.50p 826246
21/03/2024 236.00p 237.50p 234.00p 237.50p 674850
20/03/2024 236.00p 236.00p 234.00p 233.50p 432308
19/03/2024 236.00p 236.74p 234.00p 234.00p 559627
18/03/2024 235.50p 237.50p 234.00p 236.50p 563702
15/03/2024 235.50p 236.50p 233.50p 235.00p 790619
14/03/2024 236.00p 236.50p 234.00p 235.00p 507976
13/03/2024 237.00p 237.80p 235.00p 236.50p 662305
12/03/2024 237.00p 238.67p 236.50p 237.00p 567786
11/03/2024 236.00p 237.18p 235.49p 236.00p 430122
08/03/2024 237.00p 238.00p 236.00p 238.00p 357911

*Close Price adjusted for both dividends and splits