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
07/08/2014 239.80p 242.08p 238.00p 238.00p 192920
06/08/2014 241.80p 243.20p 238.60p 240.80p 392580
05/08/2014 241.80p 244.80p 241.40p 241.80p 242560
04/08/2014 242.80p 243.79p 241.40p 241.40p 204215
01/08/2014 243.20p 243.30p 240.00p 243.00p 422775
31/07/2014 244.40p 245.60p 242.53p 243.20p 190570
30/07/2014 246.40p 247.04p 243.60p 244.00p 252785
29/07/2014 243.00p 247.20p 243.00p 245.40p 227230
28/07/2014 246.00p 246.20p 243.20p 244.40p 277800
25/07/2014 246.00p 246.60p 244.80p 245.00p 158680
24/07/2014 246.20p 247.40p 244.67p 246.80p 235810
23/07/2014 247.60p 249.00p 246.00p 246.40p 181160
22/07/2014 243.60p 249.00p 243.60p 249.00p 365140
21/07/2014 243.80p 245.80p 243.20p 244.80p 167045
18/07/2014 242.00p 245.80p 242.00p 245.80p 295890
17/07/2014 243.60p 245.40p 242.91p 243.80p 190960
16/07/2014 245.20p 246.69p 244.28p 245.00p 281075
15/07/2014 246.60p 247.53p 244.00p 244.40p 432395
14/07/2014 247.20p 247.50p 244.00p 247.00p 324570
11/07/2014 246.80p 247.20p 243.80p 244.00p 316505
10/07/2014 248.20p 248.40p 242.80p 245.80p 355910
09/07/2014 247.40p 249.00p 246.00p 246.60p 263550
08/07/2014 251.80p 251.80p 247.80p 249.00p 324570
07/07/2014 252.80p 252.80p 249.80p 249.80p 363875
04/07/2014 252.20p 252.60p 250.20p 252.20p 305380
03/07/2014 249.80p 252.20p 249.60p 250.20p 258700
02/07/2014 249.80p 250.52p 248.60p 249.40p 206450
01/07/2014 246.60p 249.20p 246.60p 248.60p 301590
30/06/2014 248.40p 248.60p 247.12p 248.60p 187075
27/06/2014 247.20p 247.80p 245.50p 247.20p 160185
26/06/2014 246.00p 247.40p 244.72p 246.80p 258410
25/06/2014 246.00p 247.78p 244.20p 246.20p 313085
24/06/2014 248.20p 248.83p 246.00p 247.40p 323995
23/06/2014 248.00p 249.60p 247.60p 247.60p 174920
20/06/2014 248.80p 251.40p 248.80p 249.60p 299570
19/06/2014 249.20p 250.20p 248.00p 249.20p 239125
18/06/2014 247.00p 248.00p 246.20p 248.00p 291425
17/06/2014 248.40p 248.58p 245.00p 245.00p 367390
16/06/2014 249.00p 249.00p 246.80p 246.80p 338875
13/06/2014 249.40p 251.60p 246.80p 247.80p 255440
12/06/2014 249.80p 251.60p 249.60p 251.60p 156295
11/06/2014 249.80p 251.40p 249.68p 249.80p 243195
10/06/2014 249.80p 251.60p 249.80p 251.60p 215040
09/06/2014 251.20p 251.98p 250.00p 250.20p 260675
06/06/2014 248.20p 251.60p 248.14p 251.60p 305550
05/06/2014 248.40p 249.80p 247.60p 249.20p 223340
04/06/2014 248.80p 249.70p 248.00p 248.80p 245470
03/06/2014 250.00p 250.80p 248.40p 248.60p 279065
02/06/2014 250.40p 251.84p 249.80p 250.80p 295625
30/05/2014 250.60p 251.80p 249.80p 250.40p 269835
29/05/2014 248.40p 251.60p 248.00p 249.80p 281360
28/05/2014 249.20p 249.40p 248.30p 249.20p 279930
27/05/2014 247.80p 249.23p 246.96p 249.20p 403165
23/05/2014 246.60p 248.80p 246.00p 248.00p 203010
22/05/2014 246.00p 248.80p 246.00p 248.00p 188130
21/05/2014 245.40p 247.80p 244.60p 247.60p 359075
20/05/2014 246.60p 247.20p 244.40p 244.60p 473275
19/05/2014 247.00p 247.00p 244.60p 245.20p 330675
16/05/2014 248.20p 248.20p 245.20p 246.40p 291110
15/05/2014 249.40p 249.40p 244.80p 244.80p 328565
14/05/2014 247.80p 249.40p 247.60p 248.20p 245950
13/05/2014 247.80p 248.89p 246.20p 248.80p 355890
12/05/2014 247.40p 247.80p 244.80p 246.20p 414040
09/05/2014 246.00p 248.18p 244.60p 244.80p 460540
08/05/2014 246.80p 248.20p 246.42p 247.80p 347790
07/05/2014 245.20p 246.80p 244.80p 246.80p 303550
06/05/2014 247.20p 248.00p 245.52p 246.80p 267605
02/05/2014 246.80p 249.00p 246.80p 247.20p 212865
01/05/2014 247.20p 248.20p 246.40p 248.20p 265555
30/04/2014 247.20p 248.60p 244.80p 246.40p 391170
29/04/2014 246.80p 248.80p 245.80p 248.60p 375015
28/04/2014 245.20p 247.38p 244.60p 245.80p 312645
25/04/2014 245.00p 246.60p 243.40p 244.60p 259955
24/04/2014 245.40p 248.31p 244.60p 245.00p 491800
23/04/2014 247.00p 248.40p 244.60p 244.60p 219865
22/04/2014 246.20p 248.40p 246.20p 246.60p 345815
17/04/2014 244.40p 245.00p 242.60p 242.60p 164535
16/04/2014 244.20p 245.42p 243.60p 243.60p 425275
15/04/2014 241.60p 243.60p 240.80p 242.00p 292615
14/04/2014 240.00p 243.00p 239.00p 242.00p 346205
11/04/2014 241.60p 245.40p 241.00p 243.00p 413355
10/04/2014 247.00p 247.20p 244.20p 245.40p 250455
09/04/2014 242.40p 245.80p 242.40p 244.20p 316985
08/04/2014 243.00p 243.48p 239.31p 242.60p 429790
07/04/2014 245.00p 245.75p 241.20p 241.20p 676350
04/04/2014 243.80p 247.80p 242.00p 245.00p 604795
03/04/2014 244.60p 245.58p 241.80p 242.00p 540750
02/04/2014 246.20p 247.66p 244.80p 244.80p 658545
01/04/2014 244.40p 247.40p 242.00p 247.20p 611160
31/03/2014 245.80p 245.80p 242.00p 242.00p 482145
28/03/2014 243.20p 244.38p 242.20p 243.00p 345025
27/03/2014 243.60p 243.87p 241.29p 243.60p 382340
26/03/2014 245.40p 246.60p 243.80p 244.00p 384710
25/03/2014 242.80p 246.17p 242.03p 245.20p 575160
24/03/2014 245.00p 245.00p 242.00p 242.20p 494545
21/03/2014 243.00p 245.30p 242.20p 242.60p 516545
20/03/2014 244.00p 245.00p 242.00p 244.20p 441485
19/03/2014 246.00p 247.34p 244.36p 244.40p 488100
18/03/2014 244.40p 246.00p 244.40p 245.40p 449985
17/03/2014 244.80p 246.80p 243.20p 245.80p 354810
14/03/2014 242.80p 245.20p 242.80p 243.20p 404820
13/03/2014 250.60p 251.22p 244.60p 244.60p 343060
12/03/2014 250.00p 254.40p 247.60p 248.40p 383310
11/03/2014 254.40p 255.80p 253.02p 254.40p 267305
10/03/2014 254.60p 255.58p 252.00p 252.00p 346080
07/03/2014 255.00p 255.90p 252.80p 253.00p 260145
06/03/2014 255.60p 255.80p 254.00p 254.80p 216980
05/03/2014 256.00p 256.70p 254.00p 254.00p 274545
04/03/2014 253.20p 257.40p 250.60p 257.00p 349485
03/03/2014 253.20p 256.00p 249.60p 250.60p 437860
28/02/2014 255.60p 257.40p 254.60p 256.00p 177865
27/02/2014 253.20p 257.00p 253.20p 256.00p 299070
26/02/2014 254.80p 255.86p 254.00p 255.20p 302255
25/02/2014 255.00p 257.00p 254.60p 255.00p 338985
24/02/2014 254.80p 257.00p 253.80p 257.00p 343485
21/02/2014 255.60p 256.80p 253.42p 254.80p 272425
20/02/2014 250.00p 255.00p 250.00p 255.00p 230170
19/02/2014 251.60p 255.20p 251.20p 255.20p 243545
18/02/2014 250.60p 253.20p 250.20p 253.00p 717290
17/02/2014 249.40p 251.60p 249.00p 251.60p 357075
14/02/2014 248.80p 249.80p 247.75p 249.60p 247765
13/02/2014 247.60p 248.80p 245.82p 248.80p 280380
12/02/2014 246.80p 249.40p 246.80p 249.20p 252580
11/02/2014 245.20p 248.20p 245.20p 247.80p 262075
10/02/2014 245.00p 246.78p 244.60p 246.40p 264000
07/02/2014 245.00p 247.20p 244.80p 246.40p 194865
06/02/2014 243.20p 246.00p 242.00p 246.00p 313530
05/02/2014 240.20p 243.00p 240.00p 242.80p 263115
04/02/2014 239.40p 243.00p 239.09p 243.00p 283560
03/02/2014 241.00p 244.20p 241.00p 242.60p 406620
31/01/2014 245.40p 245.40p 239.92p 243.20p 428185
30/01/2014 243.00p 245.81p 242.20p 243.40p 428795
29/01/2014 247.00p 248.31p 240.82p 243.20p 495695
28/01/2014 244.20p 246.20p 242.80p 245.80p 537460
27/01/2014 246.00p 247.18p 242.20p 242.80p 494630
24/01/2014 249.80p 251.04p 246.20p 246.60p 211340
23/01/2014 250.60p 252.60p 249.00p 249.60p 195000
22/01/2014 250.60p 253.51p 250.60p 251.20p 266120
21/01/2014 253.40p 255.20p 250.80p 250.80p 222325
20/01/2014 253.00p 253.40p 251.80p 253.20p 233335
17/01/2014 253.80p 254.00p 251.20p 251.80p 382655
16/01/2014 252.60p 253.80p 251.20p 253.60p 311860
15/01/2014 252.00p 253.00p 250.60p 252.80p 226810
14/01/2014 251.20p 251.40p 249.06p 251.40p 278380
13/01/2014 251.80p 252.80p 250.62p 252.60p 317160
10/01/2014 248.00p 252.20p 248.00p 252.00p 397385
09/01/2014 249.40p 251.60p 247.40p 248.40p 387680
08/01/2014 251.20p 252.58p 249.40p 250.80p 250020
07/01/2014 249.00p 252.41p 249.00p 252.40p 454115
06/01/2014 249.80p 250.95p 248.00p 248.00p 311875
03/01/2014 249.80p 251.36p 249.00p 250.80p 209380
02/01/2014 249.00p 250.33p 248.36p 250.00p 242755
31/12/2013 249.20p 249.80p 248.20p 249.20p 182700
30/12/2013 248.60p 250.00p 248.10p 248.20p 129780
27/12/2013 247.20p 250.00p 247.20p 250.00p 139885
24/12/2013 248.00p 248.80p 247.00p 248.80p 154395
23/12/2013 245.80p 248.00p 245.20p 248.00p 845955
20/12/2013 244.80p 246.00p 244.40p 245.80p 494835
19/12/2013 245.40p 246.20p 242.80p 245.20p 481855
18/12/2013 241.20p 243.80p 241.20p 242.80p 300130
17/12/2013 241.60p 243.60p 241.56p 242.20p 501405
16/12/2013 241.80p 243.80p 239.60p 243.20p 423975
13/12/2013 241.60p 242.60p 240.60p 242.00p 317335
12/12/2013 240.60p 242.00p 239.40p 240.20p 312465
11/12/2013 242.20p 242.78p 240.60p 241.80p 423415
10/12/2013 242.00p 243.10p 240.80p 241.40p 294870
09/12/2013 242.80p 244.20p 241.00p 242.80p 378385
06/12/2013 241.60p 242.16p 239.00p 241.00p 378560
05/12/2013 239.60p 241.60p 239.00p 239.00p 271100
04/12/2013 241.80p 242.32p 239.40p 242.20p 287785
03/12/2013 243.00p 243.20p 240.40p 241.20p 622035
02/12/2013 246.60p 246.60p 242.40p 242.40p 324265
29/11/2013 245.60p 246.60p 244.60p 246.00p 382360
28/11/2013 245.60p 246.80p 244.60p 246.00p 273305
27/11/2013 246.00p 246.80p 244.30p 246.00p 176925
26/11/2013 245.80p 247.00p 244.20p 245.20p 259530
25/11/2013 247.80p 248.00p 244.60p 247.40p 142190
22/11/2013 245.60p 246.70p 244.40p 244.60p 291320
21/11/2013 246.00p 247.70p 244.80p 244.80p 351690
20/11/2013 246.60p 247.80p 245.00p 245.80p 316045
19/11/2013 247.40p 248.28p 245.10p 246.20p 255000
18/11/2013 247.00p 250.12p 245.90p 248.20p 337130
15/11/2013 244.20p 247.87p 244.20p 247.00p 242145
14/11/2013 246.80p 246.80p 242.60p 244.40p 187970
13/11/2013 243.60p 244.60p 241.40p 242.60p 438435
12/11/2013 244.80p 245.40p 243.40p 243.40p 265420
11/11/2013 244.00p 245.78p 242.40p 244.80p 221070
08/11/2013 241.40p 243.40p 241.40p 242.40p 324365
07/11/2013 244.40p 246.50p 243.20p 243.20p 315905
06/11/2013 245.00p 245.20p 243.90p 245.20p 215740
05/11/2013 244.00p 246.10p 242.72p 244.80p 234325
04/11/2013 246.40p 246.80p 244.74p 245.20p 261260
01/11/2013 244.60p 245.85p 243.60p 244.80p 314775
31/10/2013 246.00p 246.89p 243.22p 243.60p 216050
30/10/2013 247.80p 249.80p 246.60p 247.00p 233780
29/10/2013 244.60p 248.42p 244.60p 248.20p 348220
28/10/2013 243.80p 245.86p 243.80p 244.00p 360510
25/10/2013 244.60p 245.78p 225.00p 245.60p 311205
24/10/2013 245.40p 246.20p 243.20p 245.20p 332360
23/10/2013 245.00p 245.40p 243.02p 243.20p 201190

*Close Price adjusted for both dividends and splits