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
20/12/2016 242.80p 243.19p 241.00p 241.00p 265795
19/12/2016 242.00p 243.72p 241.23p 241.40p 212165
16/12/2016 240.60p 243.00p 240.00p 243.00p 492640
15/12/2016 239.80p 241.66p 238.60p 241.00p 536650
14/12/2016 240.00p 242.00p 239.20p 239.60p 330785
13/12/2016 238.60p 242.20p 237.58p 242.20p 196790
12/12/2016 239.80p 241.40p 237.78p 238.60p 365840
09/12/2016 239.00p 239.36p 237.40p 238.60p 330255
08/12/2016 238.00p 238.80p 236.17p 236.60p 375740
07/12/2016 236.60p 239.40p 235.80p 238.80p 276540
06/12/2016 232.00p 235.00p 231.00p 233.80p 232670
05/12/2016 232.60p 234.40p 229.00p 232.80p 335360
02/12/2016 230.20p 233.20p 229.40p 231.20p 300140
01/12/2016 230.20p 233.60p 229.20p 232.80p 280245
30/11/2016 232.80p 234.86p 229.40p 231.80p 245645
29/11/2016 231.60p 233.20p 230.00p 230.60p 382635
28/11/2016 233.20p 235.27p 231.40p 231.60p 272690
25/11/2016 235.80p 237.60p 235.10p 235.80p 273610
24/11/2016 238.80p 238.80p 234.80p 235.60p 184230
23/11/2016 237.00p 238.40p 235.00p 238.00p 154315
22/11/2016 236.00p 237.80p 234.68p 236.00p 294215
21/11/2016 233.40p 235.00p 232.28p 234.40p 340570
18/11/2016 235.00p 237.00p 234.00p 235.40p 259440
17/11/2016 233.40p 236.20p 232.58p 236.00p 255525
16/11/2016 235.20p 236.60p 231.40p 233.80p 497335
15/11/2016 232.40p 236.00p 232.40p 234.40p 382650
14/11/2016 233.80p 235.26p 231.51p 232.40p 228115
11/11/2016 232.60p 232.80p 229.00p 230.80p 338265
10/11/2016 231.00p 234.20p 229.40p 231.60p 607425
09/11/2016 221.00p 228.40p 220.00p 228.20p 487145
08/11/2016 225.40p 226.80p 225.02p 226.80p 362870
07/11/2016 220.00p 225.80p 218.48p 225.40p 500145
04/11/2016 221.20p 222.17p 216.20p 218.00p 530525
03/11/2016 223.60p 225.20p 221.40p 221.60p 434585
02/11/2016 221.80p 224.38p 220.60p 222.80p 385355
01/11/2016 225.80p 226.37p 222.80p 222.80p 476630
31/10/2016 224.00p 226.16p 223.18p 224.20p 540370
28/10/2016 224.40p 226.40p 222.80p 225.80p 416790
27/10/2016 222.80p 226.00p 222.80p 225.80p 342095
26/10/2016 224.80p 226.38p 222.20p 224.00p 370250
25/10/2016 227.40p 227.50p 224.60p 226.00p 393645
24/10/2016 224.80p 227.86p 224.80p 225.80p 300970
21/10/2016 224.40p 226.60p 224.02p 226.00p 622990
20/10/2016 224.00p 226.20p 223.58p 224.60p 478845
19/10/2016 224.40p 225.40p 221.60p 225.40p 365775
18/10/2016 223.60p 224.00p 221.00p 222.60p 460195
17/10/2016 222.20p 223.60p 219.30p 220.60p 631955
14/10/2016 222.40p 224.64p 221.61p 223.00p 376910
13/10/2016 222.20p 222.64p 220.20p 220.20p 495380
12/10/2016 224.60p 225.00p 222.80p 223.20p 289250
11/10/2016 224.00p 227.00p 223.60p 225.00p 363180
10/10/2016 225.00p 226.00p 223.20p 224.20p 505230
07/10/2016 223.00p 226.60p 223.00p 224.00p 413255
06/10/2016 225.40p 226.04p 223.00p 223.00p 470500
05/10/2016 225.80p 227.40p 224.60p 224.60p 710945
04/10/2016 226.60p 231.80p 225.61p 227.00p 1166225
03/10/2016 220.80p 226.00p 220.80p 225.60p 443710
30/09/2016 220.00p 222.15p 218.00p 222.00p 319525
29/09/2016 223.40p 223.40p 221.40p 222.00p 309845
28/09/2016 219.80p 221.10p 218.60p 219.60p 386990
27/09/2016 221.80p 222.37p 218.00p 218.00p 311955
26/09/2016 219.20p 220.60p 219.00p 219.40p 237775
23/09/2016 223.80p 223.80p 220.11p 222.60p 324850
22/09/2016 222.20p 223.60p 220.60p 222.40p 369315
21/09/2016 222.80p 224.60p 219.80p 221.40p 307495
20/09/2016 222.00p 223.60p 220.60p 221.60p 283145
19/09/2016 225.00p 225.27p 222.00p 222.40p 240905
16/09/2016 221.80p 223.40p 220.40p 221.20p 578350
15/09/2016 217.80p 220.80p 217.20p 220.20p 328885
14/09/2016 219.60p 220.40p 218.00p 218.40p 365670
13/09/2016 220.60p 222.20p 219.00p 219.60p 352000
12/09/2016 219.40p 221.80p 217.60p 221.20p 359900
09/09/2016 222.80p 223.42p 220.94p 221.40p 308230
08/09/2016 222.40p 224.20p 221.57p 223.40p 276800
07/09/2016 222.00p 224.40p 222.00p 223.60p 324945
06/09/2016 223.80p 224.52p 222.00p 223.80p 287205
05/09/2016 226.40p 227.10p 223.00p 223.40p 272215
02/09/2016 224.00p 228.60p 221.20p 221.20p 442840
01/09/2016 222.60p 223.80p 222.40p 222.40p 360060
31/08/2016 223.40p 223.80p 221.20p 222.00p 291800
30/08/2016 222.40p 224.60p 221.40p 223.00p 245220
26/08/2016 221.80p 224.00p 220.20p 223.20p 322710
25/08/2016 222.40p 222.40p 219.40p 221.40p 339605
24/08/2016 220.00p 222.60p 220.00p 221.60p 203550
23/08/2016 220.80p 221.90p 220.00p 221.60p 432560
22/08/2016 220.60p 221.40p 217.60p 220.20p 279005
19/08/2016 221.20p 221.20p 217.88p 220.40p 308180
18/08/2016 218.20p 222.80p 218.20p 220.70p 265000
17/08/2016 222.00p 223.46p 219.60p 221.00p 308405
16/08/2016 223.80p 223.80p 222.00p 222.00p 264720
15/08/2016 222.40p 223.80p 222.22p 222.80p 206310
12/08/2016 222.80p 224.80p 222.00p 222.00p 377605
11/08/2016 222.60p 222.80p 221.00p 222.80p 262820
10/08/2016 221.40p 223.00p 221.02p 223.00p 287835
09/08/2016 222.40p 223.00p 220.81p 223.00p 239260
08/08/2016 224.00p 224.00p 221.40p 221.40p 229105
05/08/2016 220.00p 223.00p 219.00p 222.20p 498260
04/08/2016 216.80p 219.20p 214.18p 218.00p 591750
03/08/2016 217.60p 217.60p 214.60p 216.40p 295675
02/08/2016 217.00p 217.68p 212.60p 215.20p 406355
01/08/2016 221.60p 222.00p 217.19p 217.20p 172185
29/07/2016 221.20p 221.78p 219.60p 220.60p 301980
28/07/2016 222.20p 223.60p 220.00p 220.80p 413665
27/07/2016 222.20p 225.60p 220.60p 222.40p 416755
26/07/2016 220.20p 222.00p 219.99p 221.40p 205810
25/07/2016 221.40p 224.00p 220.00p 221.40p 247630
22/07/2016 220.60p 221.60p 218.60p 220.80p 303955
21/07/2016 219.00p 221.40p 216.00p 220.00p 387145
20/07/2016 218.00p 222.40p 218.00p 220.00p 272050
19/07/2016 218.40p 218.40p 216.00p 218.40p 243895
18/07/2016 218.00p 219.60p 216.40p 217.40p 293585
15/07/2016 213.60p 216.20p 212.40p 216.20p 240960
14/07/2016 218.80p 220.80p 212.00p 215.00p 478665
13/07/2016 215.80p 218.60p 214.00p 216.00p 416905
12/07/2016 216.00p 218.60p 214.20p 215.80p 452690
11/07/2016 210.00p 218.40p 208.58p 217.00p 443790
08/07/2016 203.80p 208.40p 203.80p 206.60p 359040
07/07/2016 203.20p 206.64p 201.98p 203.60p 435770
06/07/2016 200.00p 202.59p 197.00p 200.80p 471190
05/07/2016 203.20p 203.20p 194.00p 200.60p 862145
04/07/2016 207.20p 208.38p 198.80p 201.20p 759975
01/07/2016 207.20p 209.40p 203.00p 207.20p 411850
30/06/2016 201.80p 208.80p 198.60p 205.40p 687280
29/06/2016 201.80p 205.80p 198.60p 202.60p 407930
28/06/2016 199.80p 201.35p 195.70p 198.40p 527765
27/06/2016 203.60p 205.32p 192.97p 194.00p 822065
24/06/2016 195.80p 216.00p 192.41p 210.40p 785955
23/06/2016 212.20p 217.80p 211.98p 214.80p 511505
22/06/2016 208.00p 211.40p 208.00p 211.40p 436600
21/06/2016 204.20p 211.00p 203.80p 211.00p 340205
20/06/2016 201.80p 205.20p 201.20p 205.20p 524160
17/06/2016 196.20p 199.30p 194.64p 197.00p 1184895
16/06/2016 191.80p 194.74p 191.80p 192.60p 665995
15/06/2016 197.70p 198.14p 194.20p 194.20p 473405
14/06/2016 201.60p 201.60p 194.80p 194.80p 533255
13/06/2016 202.60p 203.80p 200.08p 200.60p 357630
10/06/2016 205.20p 206.70p 201.35p 204.00p 423175
09/06/2016 209.00p 209.10p 206.20p 207.00p 421285
08/06/2016 210.80p 212.40p 210.40p 211.00p 269750
07/06/2016 212.00p 213.80p 210.40p 211.40p 278645
06/06/2016 210.60p 213.20p 209.00p 211.20p 451285
03/06/2016 210.00p 212.00p 206.61p 208.80p 192345
02/06/2016 210.40p 211.68p 208.20p 210.00p 314120
01/06/2016 211.00p 212.37p 209.00p 210.80p 166220
31/05/2016 214.20p 214.40p 211.00p 211.00p 329765
27/05/2016 213.60p 214.40p 212.00p 213.40p 182390
26/05/2016 213.60p 215.20p 211.40p 214.80p 272340
25/05/2016 213.40p 215.00p 212.40p 213.80p 254060
24/05/2016 208.40p 212.60p 207.20p 212.60p 411325
23/05/2016 207.20p 208.60p 206.00p 208.60p 251600
20/05/2016 207.00p 208.82p 205.80p 207.40p 319235
19/05/2016 206.20p 207.80p 204.00p 207.00p 402170
18/05/2016 206.40p 206.60p 204.40p 206.60p 307265
17/05/2016 207.80p 208.40p 205.00p 206.80p 329755
16/05/2016 206.40p 207.00p 204.00p 205.20p 265320
13/05/2016 206.60p 207.20p 204.40p 205.40p 269660
12/05/2016 206.60p 208.60p 204.94p 205.40p 310970
11/05/2016 210.40p 211.04p 206.60p 206.60p 324790
10/05/2016 211.80p 211.80p 208.80p 208.80p 322835
09/05/2016 211.20p 211.50p 209.00p 209.60p 256675
06/05/2016 210.20p 210.80p 208.40p 210.40p 324125
05/05/2016 209.60p 211.20p 207.20p 209.40p 280280
04/05/2016 210.40p 210.52p 207.00p 207.80p 345010
03/05/2016 212.00p 214.42p 208.40p 210.40p 360145
29/04/2016 213.00p 213.38p 210.20p 211.20p 317375
28/04/2016 213.20p 215.00p 210.00p 214.40p 405955
27/04/2016 211.80p 214.40p 210.84p 214.40p 418040
26/04/2016 210.80p 212.00p 209.28p 210.60p 302920
25/04/2016 209.80p 210.40p 207.60p 209.00p 491325
22/04/2016 209.40p 210.40p 207.40p 208.00p 414895
21/04/2016 211.00p 212.00p 208.20p 210.40p 391090
20/04/2016 210.20p 210.80p 208.20p 209.40p 285210
19/04/2016 209.60p 211.20p 208.80p 210.60p 373175
18/04/2016 207.00p 209.18p 206.00p 207.80p 363160
15/04/2016 207.80p 209.17p 207.49p 208.00p 303030
14/04/2016 209.00p 209.00p 207.40p 208.40p 321685
13/04/2016 205.00p 208.60p 205.00p 208.00p 571180
12/04/2016 203.80p 203.80p 201.60p 203.40p 444935
11/04/2016 202.80p 203.91p 201.60p 202.00p 447555
08/04/2016 201.00p 203.60p 200.17p 201.60p 383620
07/04/2016 201.80p 204.00p 200.00p 200.40p 438285
06/04/2016 199.40p 201.80p 198.50p 201.00p 624545
05/04/2016 198.80p 200.70p 198.00p 198.40p 555045
04/04/2016 200.40p 201.80p 198.90p 200.40p 736860
01/04/2016 198.60p 200.80p 198.40p 200.20p 506145
31/03/2016 199.60p 203.00p 199.20p 201.60p 626070
30/03/2016 201.20p 201.80p 198.90p 201.60p 432720
29/03/2016 199.90p 201.70p 197.00p 197.40p 453935
24/03/2016 199.10p 199.40p 198.40p 198.80p 597400
23/03/2016 202.00p 202.94p 200.94p 201.00p 722785
22/03/2016 200.20p 202.11p 199.00p 200.60p 546875
21/03/2016 201.80p 202.60p 199.20p 200.40p 635240
18/03/2016 201.00p 203.00p 200.20p 200.20p 939260
17/03/2016 200.60p 202.80p 198.22p 200.40p 1022860
16/03/2016 199.00p 201.20p 198.40p 199.40p 582850
15/03/2016 198.60p 199.90p 191.10p 199.30p 625000
14/03/2016 199.50p 202.00p 199.23p 200.20p 591590
11/03/2016 199.40p 201.80p 199.40p 200.00p 395560
10/03/2016 199.10p 202.40p 197.00p 197.00p 844730
09/03/2016 202.40p 204.20p 201.80p 202.40p 429240

*Close Price adjusted for both dividends and splits