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
12/07/2012 182.00p 182.00p 179.82p 181.60p 207085
11/07/2012 184.20p 184.20p 182.10p 183.40p 227885
10/07/2012 183.90p 185.45p 182.46p 183.50p 231740
09/07/2012 185.00p 185.00p 182.62p 183.00p 243620
06/07/2012 185.80p 185.80p 183.49p 185.00p 125240
05/07/2012 185.00p 186.30p 183.50p 184.40p 175605
04/07/2012 184.50p 185.30p 183.40p 185.10p 145000
03/07/2012 182.90p 185.10p 182.40p 184.20p 155115
02/07/2012 180.20p 183.60p 180.20p 182.80p 257905
29/06/2012 178.00p 181.90p 177.70p 180.20p 180950
28/06/2012 178.70p 178.70p 175.30p 175.30p 278430
27/06/2012 175.30p 178.80p 175.30p 178.80p 137640
26/06/2012 176.50p 176.80p 175.05p 176.40p 153280
25/06/2012 177.60p 177.60p 174.10p 174.90p 212670
22/06/2012 178.10p 178.10p 176.20p 176.20p 111220
21/06/2012 180.50p 181.00p 178.80p 179.60p 158805
20/06/2012 179.60p 181.50p 177.90p 180.80p 122545
19/06/2012 178.00p 181.00p 177.40p 181.00p 377925
18/06/2012 177.60p 178.82p 175.40p 176.40p 183235
15/06/2012 175.70p 179.10p 174.96p 175.00p 717415
14/06/2012 177.10p 177.40p 175.20p 175.80p 114465
13/06/2012 176.40p 177.34p 174.60p 175.80p 218485
12/06/2012 177.70p 177.70p 174.10p 174.80p 254955
11/06/2012 178.20p 179.39p 176.80p 177.60p 185860
08/06/2012 176.60p 177.47p 174.70p 176.80p 219450
07/06/2012 173.50p 177.60p 173.25p 177.60p 279385
06/06/2012 170.70p 174.00p 170.27p 174.00p 281295
01/06/2012 170.70p 172.66p 169.10p 169.40p 204155
31/05/2012 172.70p 173.62p 170.20p 170.20p 232650
30/05/2012 174.10p 174.10p 170.90p 171.50p 163690
29/05/2012 175.40p 175.40p 173.20p 174.00p 381010
28/05/2012 174.70p 175.50p 173.46p 173.50p 182900
25/05/2012 172.40p 174.80p 172.40p 173.40p 283655
24/05/2012 173.20p 174.00p 171.40p 172.80p 146360
23/05/2012 173.40p 174.72p 170.60p 170.60p 285915
22/05/2012 175.10p 176.28p 171.60p 174.80p 672635
21/05/2012 173.60p 175.20p 172.50p 173.50p 309745
18/05/2012 174.90p 175.50p 172.82p 172.90p 312250
17/05/2012 177.00p 177.45p 173.00p 176.30p 246060
16/05/2012 174.20p 177.90p 174.00p 177.90p 326095
15/05/2012 179.00p 179.70p 176.00p 177.90p 247380
14/05/2012 179.40p 179.96p 176.40p 178.80p 312055
11/05/2012 178.50p 181.80p 178.30p 181.80p 206860
10/05/2012 179.70p 180.43p 177.60p 179.20p 311540
09/05/2012 179.00p 180.10p 176.80p 178.00p 290475
08/05/2012 182.60p 183.40p 178.20p 178.20p 400730
04/05/2012 184.70p 185.21p 182.10p 182.80p 259365
03/05/2012 186.00p 186.52p 184.87p 185.80p 218165
02/05/2012 188.70p 188.70p 185.98p 186.80p 287380
01/05/2012 185.20p 188.40p 185.00p 188.20p 257445
30/04/2012 186.20p 187.05p 184.90p 185.20p 213995
27/04/2012 184.00p 186.90p 184.00p 186.10p 196885
26/04/2012 185.90p 186.80p 183.50p 185.90p 214640
25/04/2012 184.50p 186.00p 183.20p 184.60p 247695
24/04/2012 183.10p 185.00p 182.90p 184.50p 351280
23/04/2012 184.80p 185.25p 181.20p 181.80p 281540
20/04/2012 185.60p 186.49p 184.70p 185.40p 221515
19/04/2012 186.40p 187.25p 184.90p 185.60p 226700
18/04/2012 185.50p 187.90p 185.50p 187.00p 357625
17/04/2012 182.80p 186.50p 182.80p 186.10p 255010
16/04/2012 183.40p 185.00p 181.93p 184.30p 341895
13/04/2012 184.60p 184.60p 181.40p 181.40p 316425
12/04/2012 182.60p 184.60p 180.90p 184.40p 419105
11/04/2012 179.60p 183.20p 179.60p 182.60p 346440
10/04/2012 185.20p 186.80p 180.80p 180.80p 669865
05/04/2012 182.20p 184.60p 182.20p 184.20p 370225
04/04/2012 185.00p 186.16p 182.00p 182.20p 362840
03/04/2012 186.40p 187.40p 185.00p 185.20p 713355
02/04/2012 184.70p 186.40p 183.07p 186.40p 479390
30/03/2012 184.90p 185.70p 183.60p 184.40p 415850
29/03/2012 184.50p 185.20p 182.20p 184.80p 492835
28/03/2012 186.10p 186.64p 184.40p 184.40p 272635
27/03/2012 189.80p 189.80p 186.00p 186.60p 200280
26/03/2012 186.20p 188.00p 184.70p 186.70p 344580
23/03/2012 186.80p 187.13p 184.20p 185.50p 336545
22/03/2012 185.10p 187.20p 184.10p 185.60p 241345
21/03/2012 186.60p 187.40p 185.30p 187.40p 267485
20/03/2012 187.50p 188.00p 184.60p 186.40p 544690
19/03/2012 189.10p 189.40p 187.00p 189.40p 301315
16/03/2012 186.60p 189.20p 186.60p 189.20p 665315
15/03/2012 189.20p 190.20p 187.20p 187.60p 472240
14/03/2012 189.80p 190.70p 188.20p 189.50p 451975
13/03/2012 190.80p 194.00p 189.07p 194.00p 324230
12/03/2012 188.30p 189.60p 187.66p 188.40p 246325
09/03/2012 188.20p 190.60p 188.20p 189.00p 325495
08/03/2012 186.60p 192.00p 186.60p 189.30p 385060
07/03/2012 184.80p 186.60p 184.05p 186.60p 384730
06/03/2012 184.50p 186.30p 183.30p 185.20p 582840
05/03/2012 187.00p 187.50p 185.20p 185.20p 201290
02/03/2012 187.00p 188.20p 186.90p 187.00p 234100
01/03/2012 185.80p 189.00p 185.80p 187.70p 231915
29/02/2012 187.60p 188.60p 185.90p 187.40p 170565
28/02/2012 188.90p 188.90p 186.70p 188.40p 141755
27/02/2012 187.20p 188.40p 186.28p 188.40p 382895
24/02/2012 189.20p 189.20p 187.80p 189.20p 359575
23/02/2012 185.20p 189.00p 184.47p 189.00p 334740
22/02/2012 183.60p 186.38p 182.96p 185.40p 331270
21/02/2012 183.20p 184.40p 182.42p 184.40p 205150
20/02/2012 183.10p 184.30p 182.10p 184.10p 323575
17/02/2012 182.60p 183.20p 181.40p 182.90p 122480
16/02/2012 181.20p 181.90p 179.40p 181.00p 161150
15/02/2012 180.40p 182.60p 180.40p 182.20p 393245
14/02/2012 180.80p 181.40p 179.85p 179.90p 155080
13/02/2012 179.50p 181.20p 179.23p 180.30p 234040
10/02/2012 178.40p 179.09p 178.05p 178.50p 284345
09/02/2012 181.70p 182.00p 179.20p 179.20p 474990
08/02/2012 182.70p 183.00p 181.00p 181.00p 158160
07/02/2012 180.80p 182.20p 180.26p 182.20p 224665
06/02/2012 181.90p 182.90p 180.49p 181.80p 197655
03/02/2012 180.80p 183.00p 179.34p 182.00p 355170
02/02/2012 181.20p 181.40p 179.50p 180.70p 272915
01/02/2012 177.60p 181.60p 177.60p 181.60p 346730
31/01/2012 178.60p 180.10p 177.00p 177.00p 441845
30/01/2012 178.60p 178.60p 176.40p 176.90p 219205
27/01/2012 178.90p 180.20p 177.10p 179.10p 104765
26/01/2012 177.50p 180.62p 177.50p 180.00p 135895
25/01/2012 178.80p 179.80p 176.40p 177.40p 230055
24/01/2012 178.90p 180.50p 178.40p 179.60p 296805
23/01/2012 178.40p 181.00p 177.42p 180.30p 406690
20/01/2012 177.70p 178.40p 175.93p 178.40p 274240
19/01/2012 176.10p 177.50p 175.10p 176.80p 263730
18/01/2012 174.20p 176.50p 174.00p 175.90p 256905
17/01/2012 174.90p 177.60p 174.34p 174.70p 227135
16/01/2012 174.40p 174.40p 172.18p 174.40p 96240
13/01/2012 173.90p 175.20p 172.50p 173.10p 119485
12/01/2012 174.90p 176.40p 173.00p 174.20p 151955
11/01/2012 177.00p 177.00p 174.29p 175.80p 160355
10/01/2012 176.00p 177.52p 174.00p 177.20p 334260
09/01/2012 174.60p 175.80p 173.80p 174.00p 630635
06/01/2012 171.30p 174.70p 170.50p 174.60p 181390
05/01/2012 174.60p 174.70p 170.90p 170.90p 208440
04/01/2012 176.80p 177.10p 173.10p 174.50p 237340
03/01/2012 174.00p 177.00p 172.60p 177.00p 194020
30/12/2011 173.10p 173.80p 171.60p 171.60p 23910
29/12/2011 171.40p 173.30p 171.01p 171.30p 132315
28/12/2011 171.80p 172.40p 170.80p 170.80p 115175
23/12/2011 172.00p 172.60p 171.00p 172.60p 42200
22/12/2011 171.00p 172.00p 170.30p 171.80p 169540
21/12/2011 168.50p 170.80p 168.50p 169.00p 170435
20/12/2011 167.10p 169.70p 166.30p 168.50p 256530
19/12/2011 168.20p 169.20p 166.70p 167.50p 305300
16/12/2011 169.00p 170.53p 168.40p 169.60p 244415
15/12/2011 168.30p 171.00p 166.70p 169.00p 172150
14/12/2011 169.90p 171.00p 167.40p 168.60p 264870
13/12/2011 169.80p 172.00p 168.50p 170.40p 226680
12/12/2011 169.80p 172.00p 168.00p 168.00p 296325
09/12/2011 170.50p 171.94p 169.42p 171.30p 179435
08/12/2011 172.20p 172.80p 169.60p 169.60p 233130
07/12/2011 174.40p 175.34p 170.22p 170.50p 197045
06/12/2011 172.40p 174.40p 171.90p 173.20p 267590
05/12/2011 172.80p 175.40p 172.80p 174.60p 148000
02/12/2011 172.80p 175.20p 171.40p 174.20p 309115
01/12/2011 172.40p 173.50p 171.24p 172.40p 203080
30/11/2011 166.90p 174.00p 165.76p 173.30p 364225
29/11/2011 167.50p 169.80p 165.40p 169.80p 201870
28/11/2011 161.70p 167.90p 161.70p 167.60p 196650
25/11/2011 161.00p 163.20p 159.40p 161.50p 256295
24/11/2011 163.60p 163.60p 161.00p 161.00p 84965
23/11/2011 164.60p 165.80p 163.30p 164.80p 239855
22/11/2011 166.70p 167.80p 165.80p 165.80p 395275
21/11/2011 167.30p 169.35p 164.00p 164.40p 305890
18/11/2011 166.70p 168.76p 166.55p 166.90p 92675
17/11/2011 168.20p 170.00p 166.60p 168.60p 231450
16/11/2011 170.80p 173.01p 169.80p 169.80p 160195
15/11/2011 171.40p 172.60p 169.41p 170.50p 154910
14/11/2011 174.30p 174.80p 171.20p 171.20p 165270
11/11/2011 170.80p 173.70p 169.58p 173.40p 174355
10/11/2011 167.90p 173.00p 167.90p 170.80p 241190
09/11/2011 175.00p 175.30p 169.80p 171.40p 273360
08/11/2011 171.60p 175.60p 171.60p 175.00p 298370
07/11/2011 170.90p 172.60p 168.80p 171.60p 204860
04/11/2011 175.20p 175.60p 172.80p 175.00p 96985
03/11/2011 168.60p 175.80p 167.60p 175.00p 107025
02/11/2011 172.20p 172.40p 168.10p 171.00p 113875
01/11/2011 168.00p 171.30p 166.40p 170.60p 273160
31/10/2011 173.30p 175.60p 170.30p 171.10p 135410
28/10/2011 178.80p 179.90p 174.20p 175.20p 545650
27/10/2011 177.20p 179.50p 175.30p 178.80p 221405
26/10/2011 174.60p 177.20p 173.50p 173.70p 235320
25/10/2011 175.30p 176.80p 172.90p 176.00p 238015
24/10/2011 173.00p 175.60p 172.42p 175.60p 247030
21/10/2011 171.00p 174.34p 170.80p 172.70p 183535
20/10/2011 167.60p 171.30p 167.60p 169.50p 137405
19/10/2011 171.70p 172.80p 169.91p 172.80p 203825
18/10/2011 168.40p 170.60p 166.60p 170.60p 147535
17/10/2011 174.40p 175.00p 169.40p 170.20p 164180
14/10/2011 169.40p 173.20p 169.00p 172.80p 172145
13/10/2011 172.00p 173.40p 169.40p 170.30p 138590
12/10/2011 171.80p 173.80p 168.60p 170.40p 191005
11/10/2011 169.90p 172.30p 167.88p 168.60p 93650
10/10/2011 170.40p 172.70p 169.30p 170.00p 128610
07/10/2011 172.50p 172.60p 166.70p 170.90p 217745
06/10/2011 167.00p 171.30p 165.90p 168.80p 253060
05/10/2011 163.30p 166.70p 161.60p 165.20p 178265
04/10/2011 161.80p 164.10p 158.50p 158.80p 115080
03/10/2011 164.50p 165.31p 162.15p 164.60p 171000
30/09/2011 167.50p 168.00p 164.40p 166.40p 192705
29/09/2011 168.00p 169.60p 166.80p 166.80p 118665
28/09/2011 168.70p 170.20p 166.90p 168.50p 139895
27/09/2011 167.50p 169.60p 166.50p 168.80p 272555

*Close Price adjusted for both dividends and splits