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
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
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

*Close Price adjusted for both dividends and splits