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
06/11/2018 246.40p 247.15p 243.20p 244.80p 499980
05/11/2018 242.40p 247.61p 242.40p 246.40p 626715
02/11/2018 245.20p 246.96p 243.10p 244.40p 529610
01/11/2018 240.00p 244.80p 239.78p 243.20p 601725
31/10/2018 240.40p 243.19p 240.34p 241.60p 591150
30/10/2018 236.80p 239.60p 236.40p 238.40p 593870
29/10/2018 236.00p 240.40p 236.00p 236.40p 515695
26/10/2018 236.80p 236.80p 233.20p 233.20p 272745
25/10/2018 233.20p 238.00p 233.20p 237.60p 351675
24/10/2018 237.60p 239.60p 235.20p 237.20p 292100
23/10/2018 234.40p 237.60p 233.60p 236.40p 356230
22/10/2018 238.40p 241.20p 238.40p 239.60p 426925
19/10/2018 240.00p 240.80p 237.60p 238.80p 288305
18/10/2018 239.20p 240.80p 238.07p 239.20p 181200
17/10/2018 242.00p 242.32p 238.00p 238.80p 393480
16/10/2018 240.40p 240.80p 237.20p 240.40p 425795
15/10/2018 240.00p 240.40p 236.91p 238.80p 437260
12/10/2018 240.00p 242.00p 238.80p 239.20p 395390
11/10/2018 236.80p 240.80p 236.40p 237.20p 742305
10/10/2018 243.20p 246.40p 241.20p 241.20p 502610
09/10/2018 244.00p 244.80p 242.00p 243.60p 392765
08/10/2018 246.00p 246.99p 243.60p 243.60p 467055
05/10/2018 249.20p 249.98p 244.80p 244.80p 575540
04/10/2018 251.60p 252.35p 248.40p 248.40p 504890
03/10/2018 252.80p 254.40p 252.00p 254.40p 242455
02/10/2018 252.40p 252.40p 251.20p 251.60p 315600
01/10/2018 255.60p 255.60p 252.60p 253.20p 598995
28/09/2018 253.60p 254.78p 253.20p 253.20p 359035
27/09/2018 254.80p 254.80p 252.80p 254.00p 179785
26/09/2018 252.80p 254.80p 252.40p 253.20p 342860
25/09/2018 253.20p 255.20p 252.80p 253.20p 422310
24/09/2018 254.00p 255.40p 252.69p 253.20p 369590
21/09/2018 254.00p 256.00p 253.66p 256.00p 694145
20/09/2018 253.60p 254.00p 251.60p 252.40p 305650
19/09/2018 251.20p 252.00p 250.40p 252.00p 447420
18/09/2018 251.20p 252.34p 250.00p 251.20p 302300
17/09/2018 251.20p 252.00p 250.40p 252.00p 256975
14/09/2018 252.00p 253.20p 250.40p 252.40p 416495
13/09/2018 253.20p 253.34p 248.80p 250.80p 359770
12/09/2018 250.80p 253.60p 250.40p 253.60p 383050
11/09/2018 250.80p 251.96p 248.40p 251.20p 306550
10/09/2018 251.20p 252.74p 250.42p 250.80p 334350
07/09/2018 251.60p 252.00p 248.00p 252.00p 433180
06/09/2018 252.40p 254.40p 250.80p 252.00p 311610
05/09/2018 256.00p 256.40p 253.21p 254.40p 403790
04/09/2018 259.60p 259.60p 254.80p 255.60p 366260
03/09/2018 254.00p 257.60p 254.00p 257.20p 552045
31/08/2018 254.00p 255.20p 253.60p 254.40p 706225
30/08/2018 256.40p 257.00p 253.20p 254.80p 313325
29/08/2018 258.80p 259.38p 254.80p 254.80p 582190
28/08/2018 258.00p 259.60p 258.00p 258.80p 352105
24/08/2018 257.20p 257.20p 255.60p 255.60p 316955
23/08/2018 256.80p 257.20p 255.60p 255.60p 418610
22/08/2018 255.60p 257.20p 255.60p 256.80p 375365
21/08/2018 256.40p 256.80p 255.20p 256.80p 337140
20/08/2018 256.40p 258.00p 255.41p 257.20p 489495
17/08/2018 254.00p 256.00p 253.60p 255.20p 278215
16/08/2018 254.40p 255.60p 253.60p 254.80p 508455
15/08/2018 255.60p 256.40p 250.80p 252.80p 1026640
14/08/2018 255.20p 256.00p 254.80p 255.60p 1509515
13/08/2018 253.60p 255.20p 251.32p 254.40p 814655
10/08/2018 254.00p 255.20p 252.80p 253.20p 529300
09/08/2018 254.40p 255.60p 253.86p 254.40p 442845
08/08/2018 254.40p 255.60p 253.28p 255.20p 624605
07/08/2018 252.80p 256.00p 252.40p 253.20p 594330
06/08/2018 257.20p 257.61p 252.00p 252.40p 815035
03/08/2018 258.00p 258.40p 256.80p 257.20p 229175
02/08/2018 260.40p 260.40p 255.60p 255.60p 406605
01/08/2018 261.60p 263.20p 259.20p 259.60p 350805
31/07/2018 261.60p 263.16p 260.00p 261.60p 508085
30/07/2018 261.20p 262.80p 260.41p 262.40p 276170
27/07/2018 261.20p 262.80p 260.80p 262.40p 641845
26/07/2018 262.40p 262.80p 260.00p 260.80p 356135
25/07/2018 262.80p 262.80p 260.40p 261.20p 251170
24/07/2018 263.20p 265.60p 262.40p 263.20p 605655
23/07/2018 262.80p 264.40p 262.00p 262.40p 257470
20/07/2018 264.80p 266.00p 262.80p 264.40p 427460
19/07/2018 266.00p 266.40p 264.00p 265.60p 348720
18/07/2018 264.00p 265.20p 263.34p 265.20p 529660
17/07/2018 260.00p 263.60p 260.00p 263.20p 1057015
16/07/2018 264.00p 264.00p 260.50p 261.20p 870180
13/07/2018 262.40p 264.80p 262.02p 262.80p 358425
12/07/2018 262.80p 263.41p 260.42p 263.20p 928075
11/07/2018 264.80p 264.80p 261.51p 261.60p 283905
10/07/2018 265.60p 267.05p 264.40p 265.20p 556125
09/07/2018 265.20p 265.60p 263.33p 265.60p 234225
06/07/2018 264.00p 264.38p 261.60p 263.20p 250880
05/07/2018 263.20p 265.60p 262.40p 262.80p 419230
04/07/2018 264.00p 264.00p 262.00p 263.60p 224315
03/07/2018 263.60p 264.40p 262.80p 263.20p 377145
02/07/2018 261.60p 263.20p 260.40p 261.60p 285705
29/06/2018 266.40p 267.20p 264.00p 264.40p 455730
28/06/2018 264.00p 265.20p 263.46p 264.00p 673430
27/06/2018 262.80p 265.20p 261.20p 264.40p 342200
26/06/2018 263.20p 264.00p 261.20p 262.80p 613520
25/06/2018 262.80p 264.28p 261.60p 262.40p 279560
22/06/2018 262.40p 266.32p 262.40p 265.60p 237905
21/06/2018 265.20p 266.80p 262.40p 262.80p 497560
20/06/2018 264.00p 266.40p 264.00p 264.80p 429895
19/06/2018 263.20p 265.08p 262.08p 264.00p 340800
18/06/2018 265.60p 266.19p 264.80p 266.00p 270430
15/06/2018 265.60p 267.60p 265.60p 266.40p 603385
14/06/2018 265.60p 267.20p 263.98p 267.20p 532260
13/06/2018 266.00p 268.00p 266.00p 266.00p 584050
12/06/2018 266.00p 267.20p 264.94p 267.20p 501885
11/06/2018 261.20p 266.40p 261.20p 264.00p 332910
08/06/2018 262.00p 263.20p 260.72p 263.20p 330075
07/06/2018 264.80p 265.60p 261.60p 262.00p 271570
06/06/2018 262.00p 264.80p 262.00p 263.20p 268720
05/06/2018 262.00p 264.80p 261.60p 262.40p 362480
04/06/2018 262.00p 265.20p 262.00p 264.40p 631115
01/06/2018 263.20p 264.00p 261.20p 262.40p 222860
31/05/2018 264.40p 264.80p 260.04p 262.00p 777950
30/05/2018 262.00p 263.20p 261.40p 263.20p 709655
29/05/2018 263.20p 264.50p 259.21p 261.20p 569250
25/05/2018 264.80p 267.88p 264.40p 266.00p 356100
24/05/2018 268.80p 268.80p 266.40p 266.40p 208230
23/05/2018 269.20p 270.00p 266.01p 266.80p 184420
22/05/2018 270.00p 271.60p 269.60p 270.80p 380250
21/05/2018 267.20p 270.00p 265.40p 269.20p 390755
18/05/2018 266.40p 266.40p 264.40p 265.20p 303280
17/05/2018 266.80p 267.20p 263.20p 265.60p 610200
16/05/2018 264.40p 266.40p 264.40p 266.00p 504465
15/05/2018 264.80p 266.40p 262.96p 265.20p 357860
14/05/2018 266.80p 266.80p 263.20p 263.20p 310590
11/05/2018 267.20p 267.20p 264.00p 265.60p 362190
10/05/2018 265.20p 266.40p 264.40p 265.20p 499575
09/05/2018 264.00p 264.80p 262.00p 264.80p 397890
08/05/2018 263.60p 264.40p 261.22p 262.00p 481845
04/05/2018 260.00p 263.20p 260.00p 261.60p 340510
03/05/2018 262.80p 262.80p 257.60p 258.40p 328600
02/05/2018 262.40p 263.20p 260.40p 262.40p 515535
01/05/2018 259.20p 262.00p 258.40p 258.40p 215995
30/04/2018 261.60p 262.80p 257.21p 260.80p 677350
27/04/2018 257.60p 261.20p 257.22p 259.60p 363375
26/04/2018 259.60p 259.60p 253.90p 256.80p 419560
25/04/2018 259.20p 259.58p 255.85p 257.20p 243475
24/04/2018 260.80p 261.60p 258.23p 260.00p 344130
23/04/2018 257.20p 260.40p 254.80p 260.00p 485540
20/04/2018 256.80p 256.80p 254.00p 256.40p 449860
19/04/2018 256.40p 256.84p 253.60p 254.80p 408820
18/04/2018 252.80p 256.00p 252.53p 254.40p 532575
17/04/2018 251.60p 252.80p 248.40p 252.00p 567850
16/04/2018 250.80p 252.80p 248.80p 249.20p 442140
13/04/2018 248.80p 251.60p 248.80p 250.40p 401860
12/04/2018 247.20p 250.80p 247.20p 249.60p 537455
11/04/2018 248.40p 248.80p 244.80p 248.00p 511765
10/04/2018 248.00p 248.80p 244.93p 248.40p 854900
09/04/2018 246.80p 247.20p 243.72p 245.60p 480865
06/04/2018 242.80p 246.60p 242.00p 243.20p 518325
05/04/2018 243.20p 246.00p 243.20p 246.00p 376505
04/04/2018 242.80p 242.80p 239.82p 240.80p 648920
03/04/2018 239.20p 243.86p 237.09p 243.20p 821585
29/03/2018 240.40p 243.60p 240.00p 243.20p 649155
28/03/2018 236.40p 241.20p 236.19p 240.00p 576330
27/03/2018 238.40p 242.00p 238.40p 240.00p 426825
26/03/2018 236.40p 239.37p 235.60p 236.80p 524315
23/03/2018 236.80p 237.60p 234.00p 236.00p 581115
22/03/2018 242.00p 243.60p 236.80p 236.80p 509235
21/03/2018 244.80p 246.40p 242.40p 242.80p 369710
20/03/2018 243.20p 245.60p 242.80p 244.80p 365845
19/03/2018 246.00p 246.80p 242.80p 243.20p 439815
16/03/2018 246.80p 248.00p 244.20p 247.60p 572890
15/03/2018 246.80p 246.80p 244.70p 244.80p 367350
14/03/2018 248.00p 248.40p 244.82p 246.00p 332830
13/03/2018 248.00p 251.20p 245.60p 245.60p 346550
12/03/2018 252.00p 252.00p 248.00p 249.60p 556740
09/03/2018 251.20p 252.00p 248.40p 249.60p 514410
08/03/2018 252.80p 253.20p 250.00p 250.40p 434005
07/03/2018 250.80p 255.60p 249.38p 254.00p 566345
06/03/2018 250.00p 253.20p 250.00p 252.00p 178660
05/03/2018 246.00p 250.40p 245.20p 249.20p 469230
02/03/2018 247.60p 249.99p 245.20p 246.00p 405185
01/03/2018 253.60p 253.60p 248.00p 248.00p 276945
28/02/2018 252.80p 256.40p 251.62p 252.40p 339660
27/02/2018 254.80p 256.40p 253.60p 254.00p 317375
26/02/2018 254.00p 255.20p 252.69p 254.40p 210590
23/02/2018 253.20p 254.80p 252.40p 253.20p 152255
22/02/2018 253.60p 254.40p 250.82p 253.60p 258135
21/02/2018 253.60p 255.20p 251.60p 254.40p 280280
20/02/2018 255.20p 256.00p 251.80p 253.20p 227830
19/02/2018 256.40p 256.80p 252.80p 252.80p 237150
16/02/2018 254.00p 256.40p 252.24p 255.60p 264455
15/02/2018 253.60p 255.60p 250.80p 252.40p 249865
14/02/2018 253.20p 255.60p 252.00p 253.60p 362915
13/02/2018 252.40p 253.60p 251.32p 253.20p 420880
12/02/2018 249.60p 252.40p 248.52p 252.40p 410160
09/02/2018 247.60p 250.00p 245.20p 246.00p 370760
08/02/2018 251.20p 252.80p 248.80p 250.40p 318610
07/02/2018 252.40p 253.60p 249.24p 253.20p 572950
06/02/2018 243.20p 250.00p 241.20p 248.40p 779005
05/02/2018 253.20p 254.40p 248.50p 252.00p 482585
02/02/2018 256.80p 256.80p 253.94p 254.80p 724055
01/02/2018 258.80p 260.44p 256.40p 257.20p 304480
31/01/2018 260.40p 261.20p 258.40p 259.60p 504205
30/01/2018 264.00p 265.00p 260.72p 260.80p 364080
29/01/2018 266.40p 266.80p 264.80p 264.80p 307405
26/01/2018 264.00p 266.40p 262.82p 265.60p 367570
25/01/2018 262.80p 264.80p 262.40p 263.60p 565375
24/01/2018 267.20p 267.20p 263.60p 264.40p 263620

*Close Price adjusted for both dividends and splits