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
07/03/2016 203.00p 207.52p 203.00p 203.80p 599680
04/03/2016 205.00p 205.96p 204.40p 205.00p 474670
03/03/2016 204.40p 206.00p 202.80p 203.40p 564060
02/03/2016 205.00p 206.00p 201.40p 203.20p 649235
01/03/2016 199.00p 202.80p 199.00p 202.80p 712220
29/02/2016 196.90p 199.69p 196.89p 198.60p 380325
26/02/2016 198.00p 199.80p 196.80p 199.00p 496365
25/02/2016 195.50p 198.36p 194.20p 195.60p 421410
24/02/2016 196.00p 197.08p 191.20p 191.80p 442080
23/02/2016 199.00p 199.00p 195.00p 196.00p 412355
22/02/2016 194.40p 198.60p 193.54p 198.10p 311090
19/02/2016 193.60p 196.60p 193.00p 193.40p 276490
18/02/2016 193.70p 196.59p 192.30p 194.40p 306070
17/02/2016 190.20p 195.60p 190.20p 195.60p 328435
16/02/2016 192.70p 194.68p 190.47p 191.60p 367345
15/02/2016 192.00p 194.42p 190.82p 193.20p 335300
12/02/2016 186.00p 191.70p 186.00p 189.50p 508900
11/02/2016 189.70p 191.71p 184.39p 188.00p 1041695
10/02/2016 190.60p 192.70p 189.60p 190.30p 2630670
09/02/2016 192.00p 193.60p 188.21p 189.40p 500025
08/02/2016 196.10p 196.10p 191.20p 191.20p 488545
05/02/2016 194.80p 197.90p 194.80p 195.30p 301130
04/02/2016 196.60p 196.90p 194.40p 196.00p 363975
03/02/2016 198.10p 198.10p 192.80p 194.40p 701195
02/02/2016 202.80p 202.80p 196.61p 197.20p 348100
01/02/2016 203.40p 203.81p 200.00p 200.60p 538400
29/01/2016 200.60p 202.60p 198.63p 201.00p 358505
28/01/2016 197.50p 201.40p 197.50p 197.90p 424345
27/01/2016 196.60p 198.00p 195.20p 198.00p 360305
26/01/2016 192.60p 197.50p 191.20p 197.00p 255540
25/01/2016 197.50p 198.10p 195.40p 195.40p 416595
22/01/2016 193.70p 198.05p 193.06p 196.70p 411390
21/01/2016 192.50p 193.39p 188.56p 191.60p 414735
20/01/2016 192.60p 194.00p 188.10p 188.50p 605365
19/01/2016 199.10p 199.10p 195.83p 197.00p 401435
18/01/2016 196.30p 196.80p 194.09p 194.90p 402775
15/01/2016 201.80p 201.80p 194.00p 196.20p 589440
14/01/2016 198.80p 203.00p 196.00p 199.90p 1107070
13/01/2016 202.80p 205.63p 200.40p 201.00p 415260
12/01/2016 199.40p 204.20p 199.40p 200.60p 409565
11/01/2016 201.40p 201.40p 199.60p 200.80p 436740
08/01/2016 203.60p 204.72p 201.20p 201.20p 236760
07/01/2016 202.60p 203.60p 200.16p 201.60p 375115
06/01/2016 208.00p 208.00p 202.40p 205.00p 385150
05/01/2016 207.00p 210.00p 205.40p 206.20p 213315
04/01/2016 206.40p 210.15p 204.80p 204.80p 277600
31/12/2015 212.00p 213.00p 210.40p 210.40p 111515
30/12/2015 212.20p 212.59p 210.40p 211.60p 177690
29/12/2015 212.00p 212.80p 211.16p 212.00p 208780
24/12/2015 212.00p 212.00p 210.80p 210.80p 87375
23/12/2015 208.80p 211.60p 207.40p 211.00p 244860
22/12/2015 206.80p 207.08p 204.40p 205.20p 314615
21/12/2015 207.40p 208.60p 204.60p 204.60p 235435
18/12/2015 206.40p 207.60p 203.80p 203.80p 451585
17/12/2015 210.00p 211.00p 205.60p 205.60p 267980
16/12/2015 206.00p 207.23p 204.40p 204.80p 390120
15/12/2015 204.00p 207.00p 202.27p 204.60p 372670
14/12/2015 204.60p 204.60p 200.40p 200.40p 277695
11/12/2015 205.60p 205.60p 201.00p 203.00p 373445
10/12/2015 204.80p 207.80p 204.40p 205.40p 302295
09/12/2015 211.00p 211.00p 207.20p 207.20p 416860
08/12/2015 214.00p 214.00p 207.11p 208.80p 491505
07/12/2015 212.20p 214.60p 211.00p 211.60p 437540
04/12/2015 210.80p 212.60p 210.20p 211.00p 385750
03/12/2015 213.40p 218.00p 211.60p 212.00p 386870
02/12/2015 216.20p 217.10p 214.35p 215.20p 438210
01/12/2015 213.20p 215.40p 213.20p 214.00p 251915
30/11/2015 214.00p 214.34p 211.40p 213.20p 361725
27/11/2015 213.00p 213.98p 212.00p 212.20p 311190
26/11/2015 213.60p 214.40p 213.00p 213.60p 257105
25/11/2015 212.60p 214.40p 211.22p 213.40p 251605
24/11/2015 213.40p 213.40p 208.40p 211.20p 440665
23/11/2015 213.60p 215.26p 211.73p 212.40p 289750
20/11/2015 214.80p 215.00p 212.40p 214.60p 340390
19/11/2015 215.20p 215.20p 212.80p 212.80p 478965
18/11/2015 213.00p 214.40p 210.40p 212.80p 228300
17/11/2015 213.00p 215.00p 210.60p 212.00p 307990
16/11/2015 207.60p 209.60p 206.20p 209.60p 295000
13/11/2015 212.00p 212.00p 206.80p 207.40p 365400
12/11/2015 214.00p 215.64p 210.56p 211.80p 261195
11/11/2015 216.20p 218.72p 214.40p 215.00p 222810
10/11/2015 216.20p 218.06p 214.71p 216.00p 399715
09/11/2015 216.60p 219.00p 215.40p 216.20p 474870
06/11/2015 217.40p 218.90p 216.60p 217.00p 256105
05/11/2015 218.80p 219.60p 217.00p 217.20p 449160
04/11/2015 220.00p 222.12p 218.32p 219.20p 302650
03/11/2015 217.00p 218.48p 216.18p 216.80p 398025
02/11/2015 215.20p 217.50p 215.20p 216.40p 220410
30/10/2015 220.80p 220.80p 216.00p 216.00p 389770
29/10/2015 219.80p 220.44p 217.20p 217.40p 234860
28/10/2015 219.20p 220.20p 218.00p 219.60p 383425
27/10/2015 218.00p 220.36p 218.00p 218.20p 313200
26/10/2015 220.80p 221.14p 218.20p 219.00p 326995
23/10/2015 220.00p 223.30p 219.20p 221.20p 150520
22/10/2015 217.40p 220.00p 216.80p 218.20p 245385
21/10/2015 217.60p 219.40p 217.39p 217.40p 249565
20/10/2015 219.20p 219.40p 216.95p 217.20p 209455
19/10/2015 218.60p 220.60p 217.60p 217.80p 399795
16/10/2015 221.00p 221.26p 217.60p 218.40p 343230
15/10/2015 216.80p 218.80p 216.42p 218.00p 177120
14/10/2015 215.40p 219.06p 215.40p 216.00p 195835
13/10/2015 218.00p 219.00p 216.40p 218.00p 344375
12/10/2015 219.40p 221.11p 218.20p 218.20p 403155
09/10/2015 218.80p 220.82p 218.49p 219.20p 263990
08/10/2015 216.40p 217.73p 215.00p 217.20p 457980
07/10/2015 217.40p 219.20p 215.60p 216.20p 353260
06/10/2015 216.00p 217.40p 214.80p 216.60p 586145
05/10/2015 214.80p 216.20p 213.30p 214.80p 359280
02/10/2015 210.20p 211.80p 207.05p 210.40p 377610
01/10/2015 213.00p 213.80p 207.98p 209.00p 376880
30/09/2015 208.20p 210.20p 208.00p 208.80p 271760
29/09/2015 204.40p 206.80p 204.00p 204.60p 297360
28/09/2015 209.20p 209.73p 205.60p 205.60p 319795
25/09/2015 209.00p 211.60p 208.40p 208.60p 245990
24/09/2015 210.00p 211.00p 206.20p 206.20p 308785
23/09/2015 205.80p 211.00p 205.20p 208.60p 244825
22/09/2015 211.20p 211.41p 205.20p 206.00p 485835
21/09/2015 212.80p 213.00p 210.81p 211.00p 268360
18/09/2015 214.20p 215.00p 211.00p 213.40p 544515
17/09/2015 214.40p 215.60p 213.20p 214.80p 171445
16/09/2015 214.80p 216.32p 214.00p 214.00p 244055
15/09/2015 213.40p 213.40p 210.60p 212.60p 281435
14/09/2015 214.40p 214.74p 211.40p 211.40p 197845
11/09/2015 213.40p 214.65p 211.79p 211.80p 386555
10/09/2015 214.60p 216.80p 212.80p 213.40p 530880
09/09/2015 224.00p 225.00p 219.00p 219.00p 459575
08/09/2015 221.00p 222.65p 218.00p 218.00p 234165
07/09/2015 220.00p 220.61p 217.26p 218.20p 209955
04/09/2015 220.20p 221.80p 216.00p 216.60p 298790
03/09/2015 221.00p 223.80p 220.93p 222.60p 223335
02/09/2015 218.00p 222.50p 215.68p 219.60p 386505
01/09/2015 220.00p 220.79p 216.40p 217.60p 243710
28/08/2015 221.20p 225.00p 221.19p 223.60p 555875
27/08/2015 223.20p 223.20p 219.60p 221.80p 404080
26/08/2015 216.40p 221.20p 215.78p 217.60p 456580
25/08/2015 215.00p 224.00p 215.00p 221.80p 769305
24/08/2015 215.40p 216.50p 208.00p 214.00p 962320
21/08/2015 222.00p 225.00p 219.00p 219.20p 410080
20/08/2015 223.80p 225.49p 221.20p 224.40p 462620
19/08/2015 228.20p 230.42p 225.00p 225.00p 290280
18/08/2015 230.40p 231.40p 228.72p 230.80p 322085
17/08/2015 231.40p 231.66p 228.23p 229.60p 288890
14/08/2015 231.20p 233.00p 229.27p 230.40p 285780
13/08/2015 231.20p 233.54p 230.11p 231.40p 262770
12/08/2015 230.80p 231.12p 228.00p 229.80p 240430
11/08/2015 235.00p 235.56p 231.40p 231.40p 329540
10/08/2015 234.40p 234.40p 231.65p 232.80p 404565
07/08/2015 234.00p 235.00p 232.80p 233.40p 250400
06/08/2015 232.60p 234.40p 231.15p 233.80p 284620
05/08/2015 231.60p 233.80p 230.81p 232.40p 647275
04/08/2015 233.20p 233.20p 230.51p 230.80p 453295
03/08/2015 233.00p 233.72p 231.57p 232.20p 489665
31/07/2015 231.40p 233.80p 231.40p 233.40p 315215
30/07/2015 232.40p 234.00p 231.20p 231.20p 352065
29/07/2015 233.80p 233.80p 231.00p 231.40p 314555
28/07/2015 233.60p 233.60p 231.00p 231.00p 245785
27/07/2015 232.40p 232.60p 230.40p 230.40p 209635
24/07/2015 233.60p 233.60p 231.00p 231.80p 517420
23/07/2015 233.80p 235.00p 232.20p 232.20p 650020
22/07/2015 235.40p 235.40p 232.40p 233.60p 367860
21/07/2015 236.00p 237.40p 235.80p 235.80p 165115
20/07/2015 235.40p 239.40p 234.62p 236.00p 473840
17/07/2015 234.60p 236.00p 233.40p 235.20p 178175
16/07/2015 234.40p 236.00p 233.02p 235.20p 182340
15/07/2015 232.00p 234.87p 231.92p 233.20p 389920
14/07/2015 235.60p 236.80p 232.41p 233.40p 275025
13/07/2015 237.60p 238.00p 234.71p 236.00p 148390
10/07/2015 237.60p 237.60p 232.20p 233.60p 224140
09/07/2015 232.60p 233.96p 230.82p 232.00p 336955
08/07/2015 232.80p 233.00p 230.04p 231.60p 315195
07/07/2015 233.40p 234.20p 230.40p 230.40p 445580
06/07/2015 233.80p 234.80p 232.30p 234.00p 272775
03/07/2015 235.40p 236.00p 233.80p 235.40p 226790
02/07/2015 233.60p 236.00p 233.16p 235.40p 347100
01/07/2015 232.40p 237.31p 232.40p 232.20p 433840
30/06/2015 232.60p 233.76p 231.48p 232.20p 340685
29/06/2015 232.00p 236.68p 230.60p 234.00p 246685
26/06/2015 236.80p 237.53p 235.00p 236.00p 280305
25/06/2015 239.40p 239.42p 236.82p 237.40p 202600
24/06/2015 239.80p 240.00p 237.13p 237.80p 252840
23/06/2015 238.60p 239.35p 237.40p 238.40p 354465
22/06/2015 237.80p 239.20p 235.41p 238.60p 234080
19/06/2015 234.60p 236.67p 234.00p 235.80p 488480
18/06/2015 234.80p 235.60p 232.60p 234.80p 282495
17/06/2015 237.00p 237.10p 233.80p 235.20p 295785
16/06/2015 235.80p 235.80p 232.20p 234.20p 495930
15/06/2015 237.20p 238.40p 234.14p 234.60p 361110
12/06/2015 238.40p 240.52p 237.20p 238.40p 219405
11/06/2015 237.60p 241.40p 237.55p 240.00p 251385
10/06/2015 240.60p 241.80p 238.50p 241.00p 370285
09/06/2015 240.00p 241.12p 237.80p 237.80p 376120
08/06/2015 241.00p 241.41p 238.80p 240.00p 224970
05/06/2015 240.00p 241.54p 239.42p 240.00p 441200
04/06/2015 242.00p 244.23p 239.40p 241.40p 473675
03/06/2015 243.40p 245.80p 242.00p 244.00p 337720
02/06/2015 244.00p 244.20p 241.00p 243.00p 493435
01/06/2015 242.40p 244.35p 241.80p 243.00p 339460
29/05/2015 244.20p 244.82p 241.40p 242.40p 308565
28/05/2015 244.20p 245.40p 243.20p 244.60p 341910
27/05/2015 243.60p 245.19p 240.40p 244.60p 244550

*Close Price adjusted for both dividends and splits