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
23/01/2018 265.60p 267.60p 265.60p 266.00p 234455
22/01/2018 265.20p 266.40p 263.60p 265.60p 478565
19/01/2018 263.60p 264.92p 263.20p 264.00p 484285
18/01/2018 265.60p 266.00p 262.81p 263.20p 578550
17/01/2018 265.20p 266.00p 263.77p 264.80p 395300
16/01/2018 266.00p 267.20p 264.41p 266.40p 305185
15/01/2018 268.00p 268.00p 264.80p 265.60p 160295
12/01/2018 267.20p 268.00p 264.91p 266.00p 472130
11/01/2018 266.00p 267.20p 265.60p 266.40p 210950
10/01/2018 265.60p 266.80p 263.60p 266.00p 394675
09/01/2018 266.80p 266.80p 264.80p 265.20p 238085
08/01/2018 266.00p 266.40p 263.73p 264.40p 244410
05/01/2018 262.80p 266.80p 261.87p 266.00p 337920
04/01/2018 263.20p 264.00p 262.00p 264.00p 484065
03/01/2018 262.00p 263.60p 260.53p 262.00p 183175
02/01/2018 262.40p 263.40p 259.60p 259.60p 327180
29/12/2017 262.40p 262.80p 260.60p 262.80p 95295
28/12/2017 261.40p 262.40p 260.51p 261.60p 78795
27/12/2017 260.40p 262.06p 260.40p 261.40p 122025
22/12/2017 261.20p 263.00p 259.82p 260.80p 84050
21/12/2017 260.20p 262.60p 259.22p 260.00p 124125
20/12/2017 259.60p 261.60p 258.80p 258.80p 119240
19/12/2017 261.00p 261.60p 258.62p 259.80p 284295
18/12/2017 259.00p 260.20p 256.29p 259.00p 251845
15/12/2017 258.00p 258.00p 254.96p 257.40p 283615
14/12/2017 258.80p 258.80p 256.00p 257.40p 229255
13/12/2017 259.00p 260.60p 249.40p 259.00p 456515
12/12/2017 258.00p 259.40p 257.34p 259.00p 263180
11/12/2017 258.00p 258.60p 256.82p 257.60p 279055
08/12/2017 251.60p 257.60p 251.60p 257.00p 398560
07/12/2017 253.40p 254.38p 251.00p 251.80p 283320
06/12/2017 253.60p 256.00p 252.62p 255.40p 124040
05/12/2017 256.00p 256.80p 253.20p 255.00p 420890
04/12/2017 256.80p 257.95p 254.80p 255.80p 308045
01/12/2017 253.60p 257.40p 252.40p 254.80p 184430
30/11/2017 254.00p 257.60p 254.00p 254.60p 163955
29/11/2017 255.60p 256.60p 253.89p 255.60p 326390
28/11/2017 254.60p 257.20p 253.96p 257.00p 258615
27/11/2017 253.60p 254.80p 252.64p 254.40p 147130
24/11/2017 254.20p 254.40p 252.39p 252.40p 210825
23/11/2017 254.00p 255.94p 252.20p 252.60p 421155
22/11/2017 255.80p 256.92p 254.60p 256.00p 325215
21/11/2017 254.20p 256.80p 252.87p 255.40p 205790
20/11/2017 253.80p 254.04p 252.60p 253.00p 149775
17/11/2017 255.60p 255.60p 252.57p 254.20p 476535
16/11/2017 255.40p 257.55p 254.49p 256.40p 267755
15/11/2017 254.20p 255.46p 253.00p 254.40p 407770
14/11/2017 256.40p 258.80p 256.20p 256.40p 267935
13/11/2017 261.60p 261.60p 256.60p 256.80p 207195
10/11/2017 260.20p 261.00p 258.20p 258.40p 244870
09/11/2017 262.20p 263.00p 260.20p 260.20p 174740
08/11/2017 262.20p 264.80p 262.00p 262.00p 142270
07/11/2017 262.60p 264.20p 262.20p 262.40p 200320
06/11/2017 266.20p 267.20p 263.10p 263.20p 250485
03/11/2017 268.00p 268.20p 264.06p 266.00p 222025
02/11/2017 264.60p 267.28p 264.20p 267.00p 292145
01/11/2017 263.00p 267.00p 263.00p 263.80p 291875
31/10/2017 263.20p 264.80p 262.30p 263.80p 314875
30/10/2017 261.00p 263.20p 260.68p 261.60p 181725
27/10/2017 262.20p 263.80p 262.00p 263.20p 217625
26/10/2017 261.40p 263.80p 261.00p 262.00p 391855
25/10/2017 262.80p 263.90p 261.00p 261.00p 227865
24/10/2017 264.00p 264.00p 262.51p 263.20p 145880
23/10/2017 262.40p 264.00p 262.07p 262.40p 260885
20/10/2017 263.80p 264.00p 262.20p 264.00p 315555
19/10/2017 261.60p 263.00p 260.21p 263.00p 297725
18/10/2017 262.80p 264.00p 261.79p 261.80p 314670
17/10/2017 263.60p 264.80p 262.20p 262.20p 247640
16/10/2017 265.20p 265.40p 263.60p 265.40p 306435
13/10/2017 265.40p 265.80p 263.00p 265.40p 113235
12/10/2017 264.80p 266.00p 263.80p 264.60p 89690
11/10/2017 263.60p 264.60p 262.80p 264.40p 109880
10/10/2017 263.20p 264.40p 263.00p 264.40p 80815
09/10/2017 266.40p 266.40p 262.60p 262.60p 49420
06/10/2017 267.00p 267.40p 265.80p 266.60p 20495
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

*Close Price adjusted for both dividends and splits