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
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
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

*Close Price adjusted for both dividends and splits