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
05/10/2017 265.60p 266.00p 264.20p 265.20p 85355
04/10/2017 265.00p 265.60p 262.60p 265.60p 106290
03/10/2017 263.60p 265.40p 263.60p 264.40p 78790
02/10/2017 262.40p 264.80p 262.40p 264.80p 116200
29/09/2017 261.20p 264.40p 261.20p 263.00p 73250
28/09/2017 259.60p 261.40p 258.40p 261.20p 80775
27/09/2017 258.80p 260.00p 258.00p 259.60p 85535
26/09/2017 256.80p 259.40p 256.80p 258.00p 120665
25/09/2017 256.60p 260.20p 256.00p 257.40p 48785
22/09/2017 258.00p 258.60p 256.40p 257.20p 137090
21/09/2017 259.20p 260.00p 256.20p 258.80p 148290
20/09/2017 258.80p 259.60p 257.40p 258.00p 27590
19/09/2017 258.00p 260.20p 256.40p 260.00p 72665
18/09/2017 254.80p 258.40p 254.80p 256.80p 142730
15/09/2017 254.20p 258.00p 252.00p 258.00p 503710
14/09/2017 258.40p 259.20p 254.40p 254.80p 151415
13/09/2017 255.00p 257.20p 255.00p 257.00p 141425
12/09/2017 259.60p 259.60p 255.20p 256.60p 139720
11/09/2017 257.00p 259.20p 256.80p 258.40p 80875
08/09/2017 255.40p 257.20p 255.20p 257.20p 33290
07/09/2017 254.80p 258.00p 254.00p 257.40p 87090
06/09/2017 254.60p 257.00p 253.40p 257.00p 57335
05/09/2017 257.60p 258.60p 255.00p 256.40p 33785
04/09/2017 259.00p 259.00p 256.80p 258.40p 27445
01/09/2017 258.60p 260.60p 257.60p 258.00p 156245
31/08/2017 258.20p 259.20p 257.00p 258.60p 9540
30/08/2017 258.60p 258.60p 255.60p 255.60p 28080
29/08/2017 255.60p 255.60p 253.40p 255.00p 80100
25/08/2017 257.60p 259.20p 257.20p 257.20p 60990
24/08/2017 257.20p 258.80p 257.00p 258.60p 51465
23/08/2017 257.00p 257.00p 256.20p 256.20p 13030
22/08/2017 254.60p 257.00p 254.00p 255.80p 20305
21/08/2017 254.60p 255.80p 253.80p 254.80p 30145
18/08/2017 254.20p 255.00p 253.00p 254.80p 106005
17/08/2017 259.80p 261.40p 257.00p 257.20p 55590
16/08/2017 261.00p 261.80p 259.80p 261.00p 72350
15/08/2017 258.60p 260.00p 257.40p 258.40p 59425
14/08/2017 258.00p 259.00p 256.40p 257.60p 65220
11/08/2017 255.20p 256.00p 253.40p 255.40p 112650
10/08/2017 259.00p 259.60p 255.00p 255.60p 186080
09/08/2017 258.80p 260.60p 256.60p 259.80p 49615
08/08/2017 259.40p 260.60p 259.00p 259.60p 99220
07/08/2017 261.20p 261.40p 259.20p 260.00p 43895
04/08/2017 257.60p 261.40p 257.60p 260.80p 70250
03/08/2017 256.20p 259.00p 256.00p 257.60p 144345
02/08/2017 258.00p 258.80p 255.80p 256.00p 38355
01/08/2017 255.20p 258.00p 255.20p 258.00p 14340
31/07/2017 254.00p 256.00p 254.00p 254.40p 214705
28/07/2017 254.00p 254.40p 250.00p 253.80p 88530
27/07/2017 255.00p 256.40p 255.00p 256.40p 19815
26/07/2017 254.80p 255.00p 253.20p 254.80p 172040
25/07/2017 254.00p 255.40p 253.20p 253.20p 31675
24/07/2017 252.20p 255.00p 251.20p 255.00p 269080
21/07/2017 255.60p 256.20p 252.80p 254.80p 95190
20/07/2017 256.00p 256.00p 253.40p 255.40p 154125
19/07/2017 253.00p 255.60p 253.00p 254.00p 151035
18/07/2017 253.80p 254.60p 252.40p 252.40p 39610
17/07/2017 255.20p 256.20p 252.80p 253.40p 79955
14/07/2017 254.80p 255.80p 252.60p 253.80p 21120
13/07/2017 255.00p 256.60p 254.60p 255.60p 53075
12/07/2017 253.00p 254.80p 250.00p 254.20p 165895
11/07/2017 253.60p 253.60p 250.80p 252.20p 89510
10/07/2017 253.40p 254.00p 251.20p 253.60p 33480
07/07/2017 250.60p 253.00p 250.20p 252.80p 9415
06/07/2017 252.60p 252.60p 249.40p 252.00p 52700
05/07/2017 252.00p 253.60p 252.00p 252.20p 120875
04/07/2017 251.00p 252.80p 251.00p 252.00p 103530
03/07/2017 247.60p 252.00p 247.60p 252.00p 33180
30/06/2017 248.80p 251.80p 247.00p 247.20p 99110
29/06/2017 249.60p 253.00p 249.00p 250.20p 67255
28/06/2017 251.00p 251.40p 248.20p 249.20p 118360
27/06/2017 252.40p 254.00p 251.40p 251.80p 75380
26/06/2017 251.60p 254.00p 251.40p 252.60p 59105
23/06/2017 251.60p 252.40p 250.00p 251.00p 21380
22/06/2017 253.40p 253.60p 251.20p 251.20p 40575
21/06/2017 255.00p 256.60p 251.60p 253.40p 68220
20/06/2017 259.40p 260.00p 254.20p 254.20p 55520
19/06/2017 256.60p 259.20p 256.60p 258.40p 41215
16/06/2017 254.60p 256.80p 253.40p 254.00p 644725
15/06/2017 254.40p 255.60p 250.60p 253.80p 587740
14/06/2017 255.00p 259.00p 253.20p 254.00p 404725
13/06/2017 255.80p 257.82p 252.20p 254.40p 369425
12/06/2017 252.60p 256.20p 252.20p 253.40p 431885
09/06/2017 253.20p 256.40p 251.64p 255.60p 392400
08/06/2017 252.60p 254.03p 250.58p 252.80p 357415
07/06/2017 256.00p 258.00p 252.20p 252.60p 528145
06/06/2017 255.80p 256.52p 252.56p 254.00p 601875
05/06/2017 260.00p 261.60p 255.68p 256.60p 426280
02/06/2017 262.20p 262.40p 258.00p 260.20p 363985
01/06/2017 261.20p 261.20p 259.00p 260.40p 368310
31/05/2017 262.40p 262.79p 260.00p 260.40p 380200
30/05/2017 261.00p 264.00p 260.60p 261.40p 399475
26/05/2017 262.40p 264.80p 261.40p 263.80p 353615
25/05/2017 262.40p 263.00p 259.95p 261.40p 280800
24/05/2017 262.00p 262.80p 261.00p 261.20p 348370
23/05/2017 262.00p 264.57p 262.00p 262.40p 293765
22/05/2017 260.00p 264.00p 260.00p 262.60p 466010
19/05/2017 259.00p 266.36p 257.49p 260.40p 269595
18/05/2017 257.80p 259.63p 253.41p 258.00p 552270
17/05/2017 263.00p 263.00p 257.00p 258.60p 512850
16/05/2017 260.60p 264.00p 260.45p 263.00p 410040
15/05/2017 260.40p 261.60p 255.54p 258.80p 492745
12/05/2017 260.60p 262.20p 260.00p 260.40p 444695
11/05/2017 261.20p 261.80p 259.14p 260.60p 362925
10/05/2017 258.40p 261.43p 257.38p 261.20p 296740
09/05/2017 255.60p 259.80p 255.00p 257.80p 345760
08/05/2017 257.60p 257.60p 254.60p 256.00p 227170
05/05/2017 256.80p 257.00p 255.00p 256.00p 348310
04/05/2017 256.00p 257.98p 253.91p 257.00p 369470
03/05/2017 253.40p 254.40p 252.60p 254.40p 272715
02/05/2017 252.20p 255.00p 251.74p 254.60p 412040
28/04/2017 250.00p 253.12p 248.90p 252.40p 359120
27/04/2017 249.60p 252.00p 248.80p 250.00p 505395
26/04/2017 252.40p 253.40p 250.20p 252.80p 387695
25/04/2017 253.80p 254.13p 252.22p 252.40p 332550
24/04/2017 253.80p 254.18p 252.20p 252.60p 403880
21/04/2017 251.20p 252.00p 248.80p 250.20p 285350
20/04/2017 252.00p 252.00p 249.20p 251.20p 389215
19/04/2017 248.80p 252.80p 248.00p 252.40p 767920
18/04/2017 251.00p 251.40p 246.20p 248.60p 981570
13/04/2017 249.60p 251.80p 247.80p 251.20p 515605
12/04/2017 249.40p 251.68p 247.80p 250.60p 487490
11/04/2017 248.80p 252.00p 247.80p 248.80p 477745
10/04/2017 247.40p 251.36p 247.40p 249.40p 442030
07/04/2017 246.00p 250.60p 245.12p 249.00p 479670
06/04/2017 244.20p 246.36p 242.40p 245.80p 518160
05/04/2017 247.00p 248.58p 244.55p 245.80p 466345
04/04/2017 247.40p 248.43p 245.00p 246.20p 460155
03/04/2017 246.60p 248.80p 245.07p 246.40p 674990
31/03/2017 245.00p 247.80p 244.18p 246.00p 485340
30/03/2017 248.40p 248.59p 245.08p 246.60p 476265
29/03/2017 248.20p 249.03p 247.08p 247.80p 421725
28/03/2017 244.00p 248.00p 244.00p 247.40p 487925
27/03/2017 245.80p 247.00p 243.38p 245.20p 508465
24/03/2017 247.40p 249.60p 247.00p 247.40p 484805
23/03/2017 247.00p 248.92p 245.72p 247.40p 390615
22/03/2017 247.00p 248.68p 244.00p 246.80p 607935
21/03/2017 252.80p 253.43p 248.00p 248.00p 460030
20/03/2017 252.20p 254.40p 250.40p 252.20p 501050
17/03/2017 252.40p 254.00p 249.80p 252.40p 455555
16/03/2017 254.20p 254.93p 249.60p 251.60p 294460
15/03/2017 252.60p 253.30p 250.40p 252.40p 338270
14/03/2017 251.80p 253.59p 250.20p 252.00p 467485
13/03/2017 251.80p 253.78p 250.00p 252.80p 398755
10/03/2017 251.60p 253.20p 250.60p 251.80p 366720
09/03/2017 255.60p 255.60p 250.00p 251.00p 576405
08/03/2017 256.80p 258.20p 255.20p 256.00p 443550
07/03/2017 258.80p 259.56p 255.00p 256.00p 456765
06/03/2017 258.20p 260.28p 255.46p 257.20p 579595
03/03/2017 256.60p 258.40p 255.53p 257.60p 376090
02/03/2017 259.80p 259.80p 256.97p 257.80p 472785
01/03/2017 258.00p 259.20p 256.82p 258.60p 464040
28/02/2017 256.40p 257.99p 255.42p 256.20p 480170
27/02/2017 254.80p 256.20p 254.20p 255.20p 451205
24/02/2017 257.20p 257.20p 252.20p 254.60p 423770
23/02/2017 258.00p 258.80p 255.20p 255.40p 400540
22/02/2017 254.80p 257.20p 254.80p 256.80p 378065
21/02/2017 256.60p 257.88p 255.60p 256.40p 339345
20/02/2017 257.20p 258.00p 254.80p 257.80p 465470
17/02/2017 255.20p 257.00p 253.80p 255.60p 393750
16/02/2017 257.60p 259.00p 254.00p 254.00p 533200
15/02/2017 256.00p 260.40p 256.00p 258.20p 479145
14/02/2017 257.20p 258.80p 255.95p 257.80p 577055
13/02/2017 255.60p 258.40p 253.60p 257.00p 652870
10/02/2017 254.40p 255.98p 253.42p 254.80p 739870
09/02/2017 252.60p 253.62p 250.89p 252.80p 742810
08/02/2017 251.80p 253.40p 250.92p 251.60p 587290
07/02/2017 250.20p 253.24p 248.96p 251.00p 733530
06/02/2017 247.40p 251.20p 246.73p 250.00p 1153155
03/02/2017 244.00p 247.86p 242.62p 247.40p 798400
02/02/2017 240.00p 245.00p 240.00p 242.00p 347135
01/02/2017 247.40p 247.40p 242.00p 242.80p 361665
31/01/2017 242.60p 246.00p 242.60p 244.00p 380510
30/01/2017 244.00p 245.80p 241.60p 242.60p 416670
27/01/2017 245.00p 247.08p 244.60p 245.40p 428365
26/01/2017 246.20p 247.11p 244.00p 245.00p 329110
25/01/2017 244.00p 247.92p 243.80p 245.20p 384735
24/01/2017 244.00p 245.80p 242.41p 245.00p 228805
23/01/2017 243.00p 244.00p 241.80p 242.60p 315855
20/01/2017 245.20p 248.60p 244.20p 244.40p 436690
19/01/2017 248.40p 249.06p 245.40p 246.60p 247200
18/01/2017 247.00p 248.94p 246.40p 248.40p 275555
17/01/2017 249.20p 250.34p 245.80p 247.60p 258770
16/01/2017 250.00p 252.94p 247.60p 249.00p 413315
13/01/2017 251.20p 252.32p 249.60p 250.00p 381770
12/01/2017 251.40p 253.60p 249.80p 251.20p 391470
11/01/2017 251.80p 253.40p 251.69p 252.20p 325670
10/01/2017 251.80p 254.00p 251.73p 252.40p 219175
09/01/2017 252.00p 252.80p 249.19p 251.20p 360520
06/01/2017 250.00p 250.60p 248.00p 249.00p 330160
05/01/2017 248.80p 250.60p 245.62p 248.20p 312720
04/01/2017 248.20p 249.80p 245.52p 246.20p 316085
03/01/2017 244.20p 249.64p 244.20p 247.80p 447825
30/12/2016 243.80p 244.85p 243.00p 244.60p 76035
29/12/2016 243.80p 244.60p 242.20p 243.00p 211475
28/12/2016 242.60p 244.80p 242.20p 243.80p 120015
23/12/2016 243.00p 244.33p 241.80p 242.20p 129390
22/12/2016 244.80p 244.80p 242.60p 243.00p 207700
21/12/2016 242.20p 243.37p 241.20p 242.20p 240750
20/12/2016 242.80p 243.19p 241.00p 241.00p 265795

*Close Price adjusted for both dividends and splits