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
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
22/10/2013 245.20p 247.40p 244.02p 245.40p 366060
21/10/2013 244.00p 245.84p 243.40p 244.40p 381850
18/10/2013 243.20p 243.80p 241.60p 243.40p 357770
17/10/2013 241.60p 241.60p 238.20p 241.60p 539975
16/10/2013 239.80p 241.54p 236.80p 241.20p 586420
15/10/2013 240.60p 241.20p 238.20p 239.20p 349850
14/10/2013 238.80p 239.80p 237.20p 237.40p 467240
11/10/2013 237.60p 239.20p 236.00p 237.60p 218540
10/10/2013 234.00p 237.98p 233.90p 236.00p 393520
09/10/2013 233.00p 233.80p 231.20p 232.00p 586130
08/10/2013 235.20p 236.40p 232.20p 232.40p 320220
07/10/2013 234.00p 236.40p 234.00p 236.40p 260420
04/10/2013 237.80p 238.00p 234.00p 236.00p 455010
03/10/2013 235.60p 237.60p 234.40p 235.20p 388300
02/10/2013 236.20p 237.00p 233.60p 237.00p 254280
01/10/2013 235.00p 236.58p 234.60p 236.00p 227235
30/09/2013 234.60p 236.80p 234.60p 236.80p 471745
27/09/2013 240.00p 240.40p 235.60p 237.40p 216825
26/09/2013 238.80p 240.00p 237.80p 239.00p 269310
25/09/2013 240.40p 240.40p 237.80p 238.80p 216275
24/09/2013 236.00p 240.60p 235.80p 238.80p 282820
23/09/2013 239.80p 239.80p 235.80p 235.80p 255790
20/09/2013 240.00p 240.60p 236.40p 236.40p 430870
19/09/2013 243.60p 243.60p 239.00p 239.00p 334750
18/09/2013 238.80p 240.40p 238.00p 238.00p 354090
17/09/2013 240.20p 242.00p 238.00p 238.00p 356620
16/09/2013 242.00p 243.80p 240.80p 242.00p 539865
13/09/2013 239.40p 241.38p 239.40p 241.00p 185705
12/09/2013 240.40p 240.80p 238.42p 240.60p 183765
11/09/2013 240.80p 244.20p 237.62p 238.20p 448515
10/09/2013 241.80p 244.40p 241.40p 244.20p 254515
09/09/2013 241.40p 241.71p 239.60p 241.40p 164060
06/09/2013 239.00p 242.20p 238.20p 241.60p 330645
05/09/2013 241.80p 242.20p 239.22p 239.40p 225160
04/09/2013 239.60p 239.80p 236.40p 239.60p 271155
03/09/2013 241.40p 241.56p 237.20p 239.00p 267055
02/09/2013 236.40p 241.00p 235.40p 239.20p 209815
30/08/2013 238.80p 238.80p 235.40p 235.40p 118305
29/08/2013 238.80p 238.80p 235.80p 237.40p 289845
28/08/2013 237.60p 239.40p 233.20p 236.00p 543960
27/08/2013 241.80p 241.80p 236.20p 239.40p 181615
23/08/2013 239.40p 240.80p 238.00p 239.60p 202535
22/08/2013 235.20p 238.80p 234.00p 238.00p 320565
21/08/2013 234.40p 236.04p 233.20p 233.20p 188830
20/08/2013 235.20p 235.80p 233.22p 234.20p 246030
19/08/2013 236.00p 239.38p 234.80p 234.80p 223915
16/08/2013 236.00p 238.80p 235.40p 237.00p 293675
15/08/2013 239.20p 240.64p 235.40p 235.40p 321830
14/08/2013 240.20p 243.60p 240.20p 240.60p 188350
13/08/2013 240.80p 243.18p 239.80p 240.40p 193405
12/08/2013 243.00p 243.06p 239.50p 239.80p 315505
09/08/2013 241.00p 241.40p 238.20p 240.60p 180850
08/08/2013 238.20p 239.20p 237.70p 238.20p 210685
07/08/2013 239.60p 241.00p 237.00p 238.20p 149250
06/08/2013 241.20p 242.60p 240.40p 241.00p 244995
05/08/2013 244.20p 245.16p 240.60p 241.00p 253485
02/08/2013 246.60p 247.79p 242.40p 244.20p 237270
01/08/2013 244.00p 246.40p 243.42p 246.40p 130225
31/07/2013 241.80p 244.60p 241.60p 244.00p 201100
30/07/2013 241.80p 242.60p 240.80p 241.60p 140885
29/07/2013 241.20p 242.60p 239.80p 240.80p 129670
26/07/2013 241.80p 241.98p 239.20p 241.40p 222210
25/07/2013 241.80p 242.00p 239.00p 241.60p 254545
24/07/2013 242.80p 243.80p 240.20p 242.00p 303340
23/07/2013 242.80p 243.40p 240.80p 243.40p 139560
22/07/2013 239.80p 243.00p 239.80p 243.00p 177195
19/07/2013 241.20p 242.40p 239.40p 240.60p 193235
18/07/2013 240.00p 242.80p 239.80p 242.40p 366110
17/07/2013 239.80p 241.00p 238.90p 241.00p 322940
16/07/2013 240.00p 241.40p 239.80p 240.00p 156630
15/07/2013 239.00p 242.20p 238.30p 240.00p 191985
12/07/2013 240.00p 248.00p 237.40p 237.40p 326960
11/07/2013 242.40p 244.60p 237.80p 237.80p 189005
10/07/2013 238.80p 240.78p 237.40p 239.60p 214640
09/07/2013 241.00p 241.00p 238.80p 240.40p 293205
08/07/2013 237.80p 239.60p 236.20p 239.60p 254525
05/07/2013 239.00p 239.86p 234.00p 236.20p 270485
04/07/2013 229.20p 237.60p 229.00p 237.60p 366365
03/07/2013 228.60p 232.40p 226.00p 230.00p 306035
02/07/2013 231.20p 232.40p 229.20p 232.40p 346020
01/07/2013 229.00p 233.00p 228.20p 232.80p 268575
28/06/2013 229.20p 230.20p 226.40p 228.40p 299905
27/06/2013 225.00p 230.00p 224.88p 227.80p 274485
26/06/2013 223.60p 228.40p 221.80p 227.20p 426830
25/06/2013 222.60p 224.08p 221.80p 221.80p 387780
24/06/2013 225.40p 226.68p 220.40p 222.00p 261490
21/06/2013 227.40p 228.86p 224.49p 226.20p 491265
20/06/2013 229.00p 232.40p 225.20p 225.20p 245785
19/06/2013 231.00p 232.61p 230.16p 232.40p 334785
18/06/2013 231.60p 234.40p 231.20p 232.40p 248940
17/06/2013 233.00p 234.40p 231.40p 231.40p 219795
14/06/2013 229.40p 233.00p 229.15p 231.80p 438380
13/06/2013 223.80p 229.78p 223.80p 229.40p 463870
12/06/2013 228.40p 230.40p 226.40p 226.40p 359745
11/06/2013 227.60p 230.20p 225.20p 228.60p 382340
10/06/2013 229.60p 230.53p 228.00p 230.20p 384890
07/06/2013 224.00p 229.00p 224.00p 228.00p 449160
06/06/2013 227.40p 227.60p 223.40p 223.40p 258985
05/06/2013 228.80p 230.60p 226.40p 226.40p 378210
04/06/2013 230.80p 231.90p 230.20p 230.20p 241965
03/06/2013 230.20p 231.80p 229.00p 229.80p 307090
31/05/2013 232.40p 234.00p 230.40p 231.80p 386395
30/05/2013 234.80p 235.40p 232.20p 234.00p 177435
29/05/2013 237.40p 239.20p 233.60p 235.40p 295555
28/05/2013 235.80p 239.20p 233.20p 239.20p 273590
24/05/2013 236.40p 236.60p 233.20p 233.20p 412250
23/05/2013 237.00p 237.40p 234.00p 235.60p 564300
22/05/2013 239.00p 242.90p 238.89p 242.20p 314905
21/05/2013 237.40p 240.40p 237.29p 239.60p 215770
20/05/2013 236.40p 238.80p 236.40p 238.80p 361725
17/05/2013 235.00p 236.40p 234.00p 236.40p 293375
16/05/2013 234.60p 236.75p 234.40p 234.40p 378900
15/05/2013 235.00p 235.80p 234.20p 234.80p 280120
14/05/2013 232.80p 235.60p 232.00p 235.60p 279405
13/05/2013 232.00p 232.79p 231.80p 232.00p 270790
10/05/2013 230.40p 232.40p 230.40p 232.00p 335670
09/05/2013 231.60p 232.20p 230.40p 232.20p 285535
08/05/2013 230.60p 231.80p 229.80p 231.00p 275500
07/05/2013 230.00p 231.00p 229.51p 230.40p 239905
03/05/2013 228.60p 231.00p 227.40p 230.40p 278290
02/05/2013 227.00p 228.60p 225.80p 228.60p 284225
01/05/2013 226.20p 228.00p 225.60p 228.00p 242270
30/04/2013 229.20p 229.20p 225.70p 226.60p 252275
29/04/2013 227.60p 228.60p 226.80p 228.60p 296000

*Close Price adjusted for both dividends and splits