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
26/05/2015 246.00p 247.00p 241.00p 241.60p 656385
22/05/2015 245.20p 246.00p 243.47p 246.00p 483285
21/05/2015 244.20p 245.20p 242.48p 244.40p 214505
20/05/2015 243.60p 244.20p 241.90p 243.80p 453130
19/05/2015 245.80p 246.80p 242.00p 243.00p 404370
18/05/2015 242.00p 243.80p 241.09p 241.40p 251300
15/05/2015 245.00p 245.00p 241.80p 243.00p 391080
14/05/2015 240.20p 244.20p 240.00p 243.20p 334410
13/05/2015 242.60p 244.74p 241.80p 242.60p 393680
12/05/2015 244.80p 244.80p 237.80p 241.80p 371690
11/05/2015 242.80p 246.00p 242.80p 244.40p 350090
08/05/2015 240.00p 245.00p 240.00p 244.40p 797700
07/05/2015 235.40p 237.00p 233.60p 236.60p 300285
06/05/2015 237.60p 238.60p 235.60p 236.20p 371990
05/05/2015 238.00p 239.82p 237.00p 237.00p 593365
01/05/2015 236.80p 237.80p 235.20p 237.80p 302445
30/04/2015 236.60p 238.80p 236.00p 237.00p 450840
29/04/2015 237.80p 239.07p 235.80p 236.00p 547740
28/04/2015 240.60p 240.78p 236.40p 237.60p 462600
27/04/2015 239.80p 241.40p 237.40p 240.00p 295580
24/04/2015 239.80p 241.60p 239.00p 239.20p 324665
23/04/2015 240.00p 240.00p 238.40p 239.20p 316305
22/04/2015 241.40p 241.40p 238.00p 239.20p 358355
21/04/2015 241.00p 242.40p 238.20p 240.20p 493420
20/04/2015 240.80p 242.12p 239.60p 240.60p 323895
17/04/2015 241.60p 242.60p 237.80p 239.40p 356475
16/04/2015 241.60p 242.30p 239.68p 240.40p 645335
15/04/2015 241.40p 243.00p 240.20p 241.80p 386305
14/04/2015 241.40p 242.18p 239.80p 241.00p 428680
13/04/2015 241.60p 243.00p 240.60p 240.80p 380845
10/04/2015 242.40p 243.80p 240.67p 241.60p 643550
09/04/2015 240.20p 240.90p 239.00p 240.20p 227560
08/04/2015 240.40p 241.20p 237.60p 238.40p 471200
07/04/2015 236.00p 240.00p 234.50p 240.00p 720300
02/04/2015 232.80p 234.80p 232.19p 233.80p 426965
01/04/2015 232.40p 235.00p 230.90p 232.60p 653005
31/03/2015 234.40p 235.03p 231.00p 232.80p 827890
30/03/2015 235.60p 235.72p 233.00p 233.60p 647220
27/03/2015 234.40p 234.40p 232.31p 233.40p 661455
26/03/2015 232.60p 234.00p 232.00p 233.00p 671885
25/03/2015 235.60p 235.80p 233.81p 234.40p 585605
24/03/2015 234.60p 236.00p 233.95p 235.00p 590175
23/03/2015 234.00p 235.60p 232.20p 234.60p 888910
20/03/2015 232.60p 235.80p 232.40p 235.40p 787490
19/03/2015 232.00p 233.29p 231.40p 232.40p 797805
18/03/2015 229.00p 231.80p 228.00p 230.40p 833175
17/03/2015 229.20p 229.60p 226.60p 228.00p 701135
16/03/2015 229.00p 229.00p 226.20p 226.20p 559375
13/03/2015 228.00p 229.20p 226.40p 226.80p 418945
12/03/2015 226.80p 228.35p 226.00p 227.80p 490585
11/03/2015 230.20p 232.00p 228.20p 230.40p 439635
10/03/2015 232.80p 233.90p 229.45p 230.00p 1300465
09/03/2015 233.60p 234.40p 232.20p 233.00p 482520
06/03/2015 235.60p 236.00p 234.01p 234.60p 312785
05/03/2015 235.00p 236.20p 233.20p 236.20p 291590
04/03/2015 233.00p 234.99p 231.13p 233.80p 919230
03/03/2015 236.00p 238.40p 233.60p 233.60p 435390
02/03/2015 236.60p 238.00p 235.80p 236.00p 451645
27/02/2015 238.80p 238.80p 236.77p 237.00p 244470
26/02/2015 239.00p 239.80p 237.20p 237.60p 553785
25/02/2015 239.60p 241.00p 237.54p 239.00p 346690
24/02/2015 240.20p 240.20p 238.00p 239.40p 391950
23/02/2015 239.60p 240.85p 237.97p 239.60p 373530
20/02/2015 239.60p 239.93p 237.15p 239.80p 274450
19/02/2015 238.00p 240.40p 237.60p 239.00p 346065
18/02/2015 240.40p 241.80p 238.40p 239.20p 246050
17/02/2015 238.80p 241.40p 238.00p 239.20p 495000
16/02/2015 241.20p 241.60p 239.00p 239.40p 326920
13/02/2015 239.40p 241.60p 238.02p 239.00p 442065
12/02/2015 238.00p 239.80p 237.20p 238.80p 299855
11/02/2015 237.40p 239.32p 236.08p 238.00p 427030
10/02/2015 236.00p 237.49p 233.01p 237.00p 536430
09/02/2015 234.40p 235.40p 232.60p 234.20p 372070
06/02/2015 236.00p 236.40p 234.03p 236.40p 344435
05/02/2015 234.80p 236.80p 234.00p 235.40p 266645
04/02/2015 236.40p 237.31p 234.40p 236.20p 286950
03/02/2015 235.00p 237.60p 234.49p 237.20p 433765
02/02/2015 236.20p 236.40p 233.20p 234.60p 352125
30/01/2015 236.60p 237.77p 234.44p 234.60p 272625
29/01/2015 235.20p 237.00p 234.20p 237.00p 312155
28/01/2015 236.20p 237.60p 234.44p 237.60p 258460
27/01/2015 240.80p 240.80p 235.20p 237.00p 455535
26/01/2015 237.80p 239.40p 235.14p 238.20p 458925
23/01/2015 238.00p 239.20p 235.60p 238.00p 2773120
22/01/2015 236.20p 238.40p 235.00p 237.00p 880950
21/01/2015 236.80p 237.80p 235.20p 236.60p 588220
20/01/2015 238.20p 238.20p 234.72p 235.60p 464600
19/01/2015 237.00p 238.20p 235.20p 235.40p 441095
16/01/2015 235.80p 236.40p 232.89p 235.60p 505625
15/01/2015 236.20p 237.00p 229.51p 236.00p 647055
14/01/2015 234.60p 235.50p 230.70p 232.60p 286710
13/01/2015 235.80p 238.00p 233.29p 237.00p 255410
12/01/2015 236.40p 238.40p 234.27p 234.60p 336115
09/01/2015 238.00p 239.02p 235.16p 235.60p 302100
08/01/2015 235.40p 239.20p 235.20p 239.00p 502350
07/01/2015 233.60p 235.47p 232.40p 233.00p 403100
06/01/2015 235.00p 235.40p 229.70p 232.00p 463105
05/01/2015 237.00p 239.31p 234.00p 234.80p 321290
02/01/2015 238.40p 238.80p 236.00p 238.00p 255815
31/12/2014 239.40p 239.60p 237.65p 238.20p 131410
30/12/2014 238.00p 239.55p 236.25p 237.60p 168250
29/12/2014 240.00p 241.25p 238.50p 239.60p 220650
24/12/2014 240.60p 241.60p 238.60p 238.60p 126675
23/12/2014 239.40p 240.80p 238.86p 240.40p 175185
22/12/2014 239.20p 239.86p 237.20p 237.60p 251505
19/12/2014 238.20p 239.20p 235.20p 237.20p 596865
18/12/2014 233.00p 235.80p 233.00p 235.00p 509870
17/12/2014 230.00p 232.60p 229.71p 231.60p 745115
16/12/2014 229.00p 233.60p 226.60p 232.20p 466450
15/12/2014 233.00p 234.00p 227.60p 227.60p 259820
12/12/2014 234.40p 237.00p 231.00p 231.20p 329195
11/12/2014 237.20p 239.00p 235.00p 237.60p 400145
10/12/2014 241.20p 241.24p 235.80p 237.00p 411975
09/12/2014 241.80p 242.00p 238.80p 239.00p 225235
08/12/2014 245.60p 245.60p 243.43p 244.40p 343515
05/12/2014 244.00p 245.80p 243.07p 245.60p 243535
04/12/2014 244.00p 244.00p 242.00p 243.20p 360490
03/12/2014 244.00p 244.80p 242.80p 243.60p 202090
02/12/2014 241.20p 244.00p 240.17p 243.80p 217295
01/12/2014 242.80p 243.00p 240.20p 240.20p 275985
28/11/2014 242.40p 244.00p 240.80p 243.60p 261225
27/11/2014 243.80p 244.00p 242.43p 243.00p 258915
26/11/2014 244.00p 245.00p 242.20p 242.40p 301540
25/11/2014 241.20p 243.80p 241.20p 243.00p 131765
24/11/2014 242.40p 244.00p 242.40p 242.40p 269160
21/11/2014 240.40p 244.80p 240.40p 242.80p 305555
20/11/2014 241.60p 242.36p 239.58p 240.40p 135715
19/11/2014 242.80p 242.80p 240.40p 241.80p 210600
18/11/2014 241.60p 243.39p 240.10p 241.20p 285710
17/11/2014 238.00p 242.00p 238.00p 241.80p 386760
14/11/2014 241.00p 241.00p 238.28p 240.00p 166750
13/11/2014 240.40p 242.00p 239.05p 240.00p 235085
12/11/2014 239.40p 240.17p 238.19p 239.00p 271575
11/11/2014 240.40p 242.00p 238.81p 239.00p 261410
10/11/2014 238.20p 240.40p 237.60p 239.20p 293290
07/11/2014 239.40p 240.40p 236.00p 236.60p 284360
06/11/2014 236.80p 238.57p 236.18p 237.40p 362590
05/11/2014 236.20p 239.28p 235.20p 237.60p 361995
04/11/2014 235.40p 235.80p 232.80p 233.60p 299040
03/11/2014 238.20p 238.75p 234.90p 235.40p 216180
31/10/2014 237.20p 239.60p 236.80p 237.60p 603035
30/10/2014 237.20p 237.80p 232.60p 236.40p 679505
29/10/2014 236.00p 237.60p 235.20p 237.00p 327280
28/10/2014 235.40p 235.60p 233.69p 234.80p 273520
27/10/2014 235.60p 236.20p 232.18p 233.00p 314105
24/10/2014 232.40p 235.60p 232.40p 233.20p 179280
23/10/2014 233.40p 234.60p 230.20p 233.80p 433670
22/10/2014 232.80p 233.80p 231.03p 233.80p 197990
21/10/2014 227.40p 232.00p 226.70p 231.40p 313770
20/10/2014 230.40p 230.40p 226.20p 228.80p 438395
17/10/2014 225.80p 231.00p 225.53p 231.00p 528600
16/10/2014 230.20p 230.47p 219.65p 225.40p 732100
15/10/2014 233.00p 233.00p 225.60p 226.20p 333600
14/10/2014 230.20p 233.20p 228.20p 231.80p 286965
13/10/2014 229.60p 232.83p 228.70p 230.40p 529590
10/10/2014 233.00p 233.20p 230.00p 230.00p 551820
09/10/2014 238.20p 239.10p 234.60p 235.20p 417225
08/10/2014 236.00p 237.65p 234.40p 236.00p 274980
07/10/2014 239.80p 239.80p 236.31p 237.40p 208110
06/10/2014 238.80p 240.95p 238.65p 240.00p 190975
03/10/2014 238.00p 240.12p 236.70p 238.80p 574635
02/10/2014 239.20p 239.52p 234.60p 234.60p 359030
01/10/2014 241.20p 241.29p 238.00p 238.20p 372860
30/09/2014 242.60p 242.80p 239.40p 242.20p 187110
29/09/2014 241.60p 243.40p 241.60p 243.40p 290955
26/09/2014 241.00p 243.60p 240.80p 243.00p 231330
25/09/2014 244.00p 245.06p 241.40p 241.40p 220870
24/09/2014 243.80p 244.60p 242.80p 243.80p 226115
23/09/2014 245.00p 246.38p 242.40p 243.00p 490035
22/09/2014 248.20p 248.20p 245.40p 246.00p 334130
19/09/2014 248.20p 250.40p 246.40p 246.40p 708590
18/09/2014 244.40p 246.20p 242.60p 246.20p 319605
17/09/2014 244.00p 245.40p 243.20p 243.20p 325880
16/09/2014 243.00p 245.00p 242.38p 244.20p 336435
15/09/2014 241.80p 245.00p 241.60p 244.20p 299965
12/09/2014 244.60p 245.60p 243.20p 244.00p 235455
11/09/2014 244.60p 245.40p 242.60p 242.80p 255480
10/09/2014 244.80p 245.20p 242.40p 242.80p 440080
09/09/2014 247.20p 250.00p 246.40p 246.40p 254155
08/09/2014 249.40p 250.00p 246.80p 247.40p 335490
05/09/2014 252.40p 253.41p 249.40p 250.60p 175165
04/09/2014 253.60p 254.80p 251.60p 253.60p 209230
03/09/2014 253.00p 254.20p 251.46p 252.40p 291855
02/09/2014 251.20p 252.92p 250.40p 252.60p 229155
01/09/2014 250.00p 251.60p 249.60p 251.60p 203045
29/08/2014 251.00p 251.73p 249.00p 250.60p 213325
28/08/2014 249.80p 251.11p 249.00p 251.00p 211840
27/08/2014 250.00p 251.60p 249.74p 250.60p 293100
26/08/2014 249.80p 251.20p 248.20p 251.00p 217565
22/08/2014 246.20p 248.60p 246.20p 248.00p 135425
21/08/2014 247.00p 247.80p 245.80p 247.60p 256925
20/08/2014 247.20p 247.72p 246.00p 246.00p 329340
19/08/2014 247.60p 248.20p 246.40p 248.00p 228105
18/08/2014 247.80p 248.60p 246.40p 247.00p 350350
15/08/2014 246.00p 247.80p 244.60p 244.80p 385785
14/08/2014 244.00p 246.00p 242.60p 245.80p 211250
13/08/2014 244.00p 244.60p 242.01p 244.00p 323135
12/08/2014 243.40p 243.40p 241.20p 242.60p 189325
11/08/2014 239.20p 243.60p 239.20p 243.60p 342915
08/08/2014 237.60p 240.00p 236.72p 239.60p 465685

*Close Price adjusted for both dividends and splits