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
26/04/2013 228.80p 228.80p 226.00p 227.00p 244920
25/04/2013 229.20p 229.80p 228.00p 228.00p 248250
24/04/2013 226.60p 229.60p 225.67p 229.60p 594280
23/04/2013 222.80p 226.80p 221.80p 226.80p 585975
22/04/2013 222.00p 223.80p 221.40p 222.80p 253545
19/04/2013 221.20p 222.00p 220.43p 222.00p 283995
18/04/2013 220.80p 221.60p 218.99p 220.80p 410470
17/04/2013 221.80p 222.96p 218.00p 218.00p 327265
16/04/2013 221.40p 223.20p 220.00p 221.80p 269075
15/04/2013 223.20p 223.20p 220.20p 223.20p 272710
12/04/2013 222.60p 223.85p 221.60p 223.20p 449200
11/04/2013 224.80p 225.20p 223.54p 225.00p 260265
10/04/2013 222.00p 225.60p 220.40p 225.00p 485510
09/04/2013 220.80p 222.00p 218.80p 221.60p 379385
08/04/2013 219.00p 219.80p 217.91p 218.80p 540645
05/04/2013 221.80p 221.80p 215.40p 218.60p 621010
04/04/2013 223.60p 224.78p 220.20p 221.00p 552480
03/04/2013 225.40p 225.80p 223.68p 224.00p 455670
02/04/2013 222.80p 226.09p 222.60p 225.80p 565140
28/03/2013 223.00p 223.20p 220.40p 221.00p 621180
27/03/2013 223.00p 223.00p 219.60p 222.00p 545915
26/03/2013 223.00p 223.00p 220.60p 222.60p 569275
25/03/2013 222.40p 223.60p 219.64p 220.80p 553015
22/03/2013 219.80p 222.80p 219.20p 222.20p 410485
21/03/2013 220.00p 221.20p 218.20p 219.80p 297570
20/03/2013 222.40p 222.60p 220.25p 221.20p 281980
19/03/2013 221.40p 222.20p 219.20p 220.60p 318230
18/03/2013 221.00p 222.76p 218.00p 221.80p 812225
15/03/2013 223.20p 223.40p 220.40p 223.20p 616160
14/03/2013 222.80p 223.80p 221.40p 223.20p 512070
13/03/2013 222.00p 226.80p 220.54p 221.40p 311750
12/03/2013 225.60p 226.80p 224.60p 226.80p 421380
11/03/2013 224.60p 226.48p 224.12p 224.60p 375445
08/03/2013 225.20p 225.80p 224.00p 225.40p 261625
07/03/2013 224.00p 224.00p 222.16p 223.80p 323685
06/03/2013 224.00p 224.03p 222.38p 223.00p 333270
05/03/2013 222.60p 223.60p 221.40p 221.60p 310625
04/03/2013 221.00p 221.20p 218.60p 220.00p 341200
01/03/2013 221.20p 222.40p 218.40p 222.40p 173665
28/02/2013 221.00p 221.70p 219.80p 221.60p 259340
27/02/2013 218.00p 220.20p 216.40p 220.20p 199140
26/02/2013 217.20p 220.60p 213.70p 218.00p 301375
25/02/2013 218.00p 220.60p 217.20p 220.60p 237770
22/02/2013 217.00p 218.60p 216.20p 218.60p 263785
21/02/2013 218.80p 220.80p 216.08p 216.20p 300935
20/02/2013 219.00p 221.20p 218.40p 220.80p 391480
19/02/2013 217.40p 219.00p 215.80p 219.00p 426580
18/02/2013 217.40p 217.40p 215.80p 215.80p 298565
15/02/2013 215.60p 217.00p 215.40p 216.40p 246145
14/02/2013 218.20p 218.40p 215.60p 215.80p 261420
13/02/2013 214.80p 218.40p 214.80p 218.40p 377790
12/02/2013 215.20p 215.80p 214.00p 215.80p 258405
11/02/2013 214.60p 215.40p 213.87p 215.20p 189820
08/02/2013 214.60p 215.15p 213.20p 215.00p 356550
07/02/2013 215.80p 215.80p 213.05p 213.80p 313795
06/02/2013 216.60p 217.30p 214.60p 214.60p 319825
05/02/2013 215.80p 216.60p 214.80p 214.80p 195890
04/02/2013 216.60p 218.00p 215.00p 215.00p 287535
01/02/2013 215.60p 218.00p 214.60p 218.00p 258510
31/01/2013 215.60p 217.40p 214.60p 215.60p 350650
30/01/2013 219.20p 219.20p 216.00p 217.40p 278330
29/01/2013 218.60p 219.00p 217.00p 219.00p 236260
28/01/2013 217.00p 218.60p 216.80p 218.60p 357120
25/01/2013 216.00p 217.00p 215.80p 217.00p 172765
24/01/2013 215.00p 216.22p 213.40p 216.00p 246190
23/01/2013 215.00p 215.00p 213.40p 215.00p 256580
22/01/2013 214.40p 215.20p 213.20p 215.20p 307605
21/01/2013 212.60p 214.40p 211.47p 214.40p 238360
18/01/2013 209.20p 212.80p 208.80p 212.80p 199275
17/01/2013 207.40p 210.15p 206.78p 208.80p 165310
16/01/2013 207.60p 209.20p 206.80p 208.40p 239045
15/01/2013 208.60p 209.20p 207.80p 207.80p 193735
14/01/2013 210.20p 210.20p 208.20p 208.40p 208670
11/01/2013 209.00p 209.66p 207.60p 207.60p 242770
10/01/2013 208.40p 209.68p 207.82p 208.40p 240735
09/01/2013 207.20p 208.40p 206.00p 208.20p 176215
08/01/2013 204.60p 206.80p 204.20p 206.80p 205410
07/01/2013 206.20p 206.20p 204.32p 205.80p 226690
04/01/2013 203.80p 206.00p 203.20p 206.00p 192975
03/01/2013 204.40p 204.60p 203.02p 203.80p 197665
02/01/2013 203.60p 205.40p 202.70p 204.60p 182470
31/12/2012 200.60p 201.25p 200.20p 201.00p 67860
28/12/2012 202.80p 203.00p 201.15p 202.60p 98410
27/12/2012 202.00p 203.20p 201.35p 203.20p 110015
24/12/2012 200.40p 203.00p 200.40p 203.00p 84640
21/12/2012 200.00p 202.00p 198.50p 202.00p 391995
20/12/2012 200.00p 201.40p 198.40p 198.40p 292860
19/12/2012 200.60p 202.12p 200.50p 202.00p 322840
18/12/2012 201.20p 201.40p 200.00p 201.20p 285825
17/12/2012 199.20p 200.20p 199.00p 199.00p 210250
14/12/2012 199.80p 201.20p 199.40p 199.40p 172900
13/12/2012 200.60p 201.80p 199.10p 199.10p 171245
12/12/2012 201.00p 202.30p 200.60p 202.00p 300835
11/12/2012 200.00p 201.40p 199.10p 200.80p 181125
10/12/2012 198.00p 199.50p 198.00p 199.00p 206790
07/12/2012 198.00p 199.50p 197.64p 198.70p 133875
06/12/2012 199.50p 199.60p 198.10p 199.60p 139070
05/12/2012 198.60p 199.20p 198.20p 199.20p 393815
04/12/2012 197.80p 198.40p 197.66p 197.90p 245775
03/12/2012 197.10p 199.00p 197.10p 199.00p 486070
30/11/2012 198.40p 198.80p 196.84p 198.80p 258445
29/11/2012 196.20p 198.50p 195.04p 198.50p 253695
28/11/2012 194.80p 196.50p 194.70p 196.50p 201480
27/11/2012 196.20p 196.28p 194.45p 194.80p 209645
26/11/2012 196.00p 196.00p 194.30p 195.60p 139950
23/11/2012 194.90p 196.00p 194.28p 194.90p 183975
22/11/2012 194.60p 195.00p 194.17p 195.00p 143610
21/11/2012 194.90p 195.10p 192.60p 193.20p 258355
20/11/2012 194.80p 195.20p 194.30p 195.00p 179950
19/11/2012 194.20p 196.06p 193.00p 195.10p 224120
16/11/2012 193.60p 194.34p 192.20p 192.20p 221930
15/11/2012 196.20p 196.20p 193.20p 195.10p 290560
14/11/2012 195.60p 196.89p 194.00p 194.00p 188295
13/11/2012 195.40p 196.60p 194.75p 196.60p 147785
12/11/2012 195.40p 196.70p 194.80p 194.80p 184875
09/11/2012 196.20p 197.15p 194.64p 194.80p 215580
08/11/2012 197.20p 197.70p 195.85p 195.90p 208315
07/11/2012 199.60p 199.90p 195.20p 195.20p 297585
06/11/2012 198.80p 199.43p 197.35p 199.20p 122800
05/11/2012 198.20p 200.00p 195.69p 199.90p 240360
02/11/2012 196.30p 198.80p 196.05p 198.80p 175405
01/11/2012 195.10p 196.30p 194.58p 196.30p 124750
31/10/2012 195.40p 195.70p 193.10p 194.10p 172500
30/10/2012 194.30p 195.26p 193.20p 193.80p 171405
29/10/2012 191.50p 193.80p 191.40p 193.70p 247600
26/10/2012 192.60p 193.60p 191.34p 193.60p 157740
25/10/2012 192.60p 193.80p 192.24p 193.80p 131055
24/10/2012 193.20p 194.47p 192.30p 192.40p 209850
23/10/2012 194.30p 195.30p 192.48p 193.50p 295125
22/10/2012 193.80p 195.50p 193.80p 194.60p 331445
19/10/2012 195.70p 196.00p 194.80p 194.90p 160850
18/10/2012 195.30p 196.20p 195.06p 195.20p 287415
17/10/2012 195.00p 196.20p 194.70p 195.80p 227840
16/10/2012 194.20p 195.50p 193.00p 195.40p 223685
15/10/2012 193.00p 193.30p 192.30p 193.20p 170425
12/10/2012 192.40p 193.50p 191.90p 193.20p 259285
11/10/2012 192.40p 194.40p 192.40p 194.20p 154760
10/10/2012 192.10p 193.00p 191.90p 192.50p 281110
09/10/2012 193.20p 195.06p 193.00p 193.00p 166460
08/10/2012 193.20p 194.94p 193.20p 193.80p 180060
05/10/2012 193.50p 195.60p 192.30p 195.00p 264220
04/10/2012 193.40p 194.30p 191.47p 193.70p 140945
03/10/2012 191.70p 193.20p 191.50p 192.20p 220600
02/10/2012 193.30p 194.30p 191.70p 193.60p 137855
01/10/2012 192.00p 193.70p 191.40p 193.20p 181420
28/09/2012 193.30p 193.30p 190.90p 191.20p 186170
27/09/2012 192.60p 192.85p 190.70p 191.20p 85510
26/09/2012 192.80p 194.50p 191.20p 191.20p 248585
25/09/2012 193.40p 194.20p 191.60p 194.20p 225900
24/09/2012 193.00p 194.53p 191.30p 192.00p 236600
21/09/2012 193.80p 195.00p 192.80p 193.20p 436900
20/09/2012 192.50p 193.90p 191.50p 193.90p 142265
19/09/2012 193.90p 194.70p 192.43p 192.50p 109470
18/09/2012 193.70p 194.11p 192.50p 193.90p 243600
17/09/2012 195.00p 195.00p 194.00p 194.60p 353935
14/09/2012 192.40p 195.40p 192.40p 195.40p 301060
13/09/2012 191.80p 192.70p 190.43p 192.70p 95785
12/09/2012 191.40p 192.10p 189.60p 189.60p 184080
11/09/2012 192.50p 192.80p 191.50p 192.20p 231935
10/09/2012 191.20p 193.00p 191.20p 193.00p 142455
07/09/2012 193.00p 193.00p 190.80p 193.00p 193830
06/09/2012 189.40p 192.90p 188.10p 192.90p 172615
05/09/2012 187.70p 189.21p 186.40p 186.40p 165845
04/09/2012 188.50p 190.09p 187.10p 187.70p 233595
03/09/2012 190.50p 191.20p 188.80p 191.20p 145320
31/08/2012 189.60p 190.60p 187.00p 188.60p 132815
30/08/2012 190.10p 190.10p 187.00p 188.00p 216150
29/08/2012 189.00p 189.80p 187.30p 189.20p 106625
28/08/2012 189.00p 190.25p 187.30p 187.40p 233855
24/08/2012 188.40p 189.60p 187.30p 189.00p 127055
23/08/2012 190.20p 190.80p 188.80p 188.90p 225710
22/08/2012 190.00p 191.00p 188.40p 188.40p 227610
21/08/2012 191.00p 191.60p 190.20p 190.60p 130310
20/08/2012 190.20p 190.80p 188.60p 188.60p 222115
17/08/2012 189.60p 190.80p 189.40p 190.80p 203955
16/08/2012 188.80p 190.10p 188.50p 188.50p 144025
15/08/2012 189.60p 190.80p 189.10p 190.80p 123490
14/08/2012 190.00p 190.80p 188.50p 190.40p 115430
13/08/2012 189.80p 190.40p 188.40p 188.60p 200535
10/08/2012 188.60p 190.30p 187.60p 190.30p 155930
09/08/2012 187.80p 190.40p 187.80p 190.40p 188025
08/08/2012 188.20p 190.00p 186.80p 190.00p 134585
07/08/2012 189.80p 191.00p 187.60p 191.00p 207125
06/08/2012 187.60p 190.60p 185.92p 190.40p 226450
03/08/2012 187.80p 188.70p 184.20p 188.30p 222510
02/08/2012 186.70p 187.80p 183.00p 184.60p 222560
01/08/2012 185.90p 187.90p 185.20p 186.40p 133435
31/07/2012 186.90p 186.93p 184.80p 184.80p 191040
30/07/2012 185.00p 187.80p 184.90p 185.50p 296980
27/07/2012 183.40p 184.80p 181.70p 184.80p 204485
26/07/2012 179.00p 183.40p 178.00p 183.40p 245240
25/07/2012 181.20p 181.20p 178.60p 178.60p 146715
24/07/2012 181.50p 182.42p 179.10p 179.40p 122345
23/07/2012 181.00p 184.00p 179.10p 181.60p 170525
20/07/2012 186.40p 186.40p 183.20p 185.00p 141035
19/07/2012 184.50p 186.40p 184.43p 186.00p 261250
18/07/2012 181.40p 184.60p 181.40p 184.60p 258955
17/07/2012 183.00p 184.70p 180.60p 181.50p 179130
16/07/2012 183.80p 184.08p 182.06p 182.80p 125775
13/07/2012 182.10p 186.07p 180.72p 183.60p 256025

*Close Price adjusted for both dividends and splits