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
26/09/2011 161.10p 166.20p 160.84p 165.80p 324045
23/09/2011 161.20p 164.40p 158.05p 164.40p 271050
22/09/2011 161.80p 163.47p 158.90p 161.20p 350985
21/09/2011 167.00p 167.00p 164.00p 165.20p 166845
20/09/2011 163.40p 167.00p 163.23p 165.00p 187445
19/09/2011 166.30p 166.40p 162.10p 162.10p 212350
16/09/2011 167.40p 169.00p 165.50p 166.70p 363155
15/09/2011 167.80p 168.50p 166.60p 167.00p 173845
14/09/2011 164.00p 167.70p 162.20p 164.50p 204140
13/09/2011 163.80p 166.40p 162.10p 166.40p 181200
12/09/2011 163.80p 164.60p 162.10p 164.40p 153445
09/09/2011 168.00p 171.94p 165.20p 166.50p 206800
08/09/2011 172.00p 174.70p 169.20p 169.40p 282575
07/09/2011 172.00p 172.00p 169.20p 169.60p 406460
06/09/2011 165.80p 169.30p 163.80p 169.00p 98275
05/09/2011 166.40p 168.30p 164.10p 165.40p 126705
02/09/2011 172.10p 172.80p 168.90p 168.90p 124100
01/09/2011 174.60p 176.98p 171.80p 172.20p 221755
31/08/2011 171.60p 175.70p 170.80p 174.60p 196860
30/08/2011 171.00p 173.40p 169.00p 169.20p 177125
26/08/2011 165.50p 168.10p 163.40p 168.10p 276110
25/08/2011 166.50p 168.10p 165.50p 165.50p 88815
24/08/2011 163.90p 167.60p 163.35p 166.80p 90170
23/08/2011 168.30p 169.00p 163.30p 163.70p 354155
22/08/2011 163.60p 168.40p 163.50p 165.10p 278750
19/08/2011 161.70p 164.80p 157.10p 162.80p 278660
18/08/2011 171.20p 171.20p 161.60p 162.60p 257985
17/08/2011 171.10p 171.70p 169.00p 171.20p 266730
16/08/2011 169.20p 173.50p 168.40p 170.60p 438715
15/08/2011 173.20p 174.30p 171.60p 172.80p 363985
12/08/2011 161.60p 172.80p 161.60p 172.80p 408225
11/08/2011 159.30p 165.80p 156.90p 165.80p 682575
10/08/2011 164.00p 164.70p 158.00p 158.20p 453460
09/08/2011 160.20p 162.30p 151.50p 162.20p 765360
08/08/2011 162.60p 167.00p 159.00p 161.00p 351885
05/08/2011 168.70p 169.00p 164.10p 166.00p 457395
04/08/2011 176.30p 177.60p 170.55p 173.90p 371045
03/08/2011 173.50p 177.20p 173.40p 174.60p 185005
02/08/2011 176.80p 179.00p 176.10p 176.80p 353190
01/08/2011 182.20p 182.20p 178.30p 178.30p 224490
29/07/2011 180.90p 181.20p 177.90p 179.40p 141575
28/07/2011 181.00p 181.70p 178.10p 180.70p 97985
27/07/2011 182.40p 183.50p 181.40p 181.40p 206135
26/07/2011 183.40p 184.60p 182.90p 184.60p 186490
25/07/2011 184.00p 184.00p 182.60p 182.60p 107315
22/07/2011 183.40p 184.70p 181.80p 184.10p 157580
21/07/2011 181.70p 184.10p 180.00p 181.80p 145575
20/07/2011 182.20p 183.30p 180.21p 183.10p 259900
19/07/2011 179.00p 180.60p 179.00p 180.60p 349610
18/07/2011 180.70p 181.51p 179.10p 179.60p 236340
15/07/2011 180.10p 184.00p 180.10p 182.70p 295710
14/07/2011 182.80p 183.90p 181.66p 183.00p 220370
13/07/2011 184.40p 184.80p 183.35p 184.80p 161850
12/07/2011 184.00p 185.90p 181.00p 184.60p 378895
11/07/2011 186.00p 189.60p 185.50p 188.90p 200420
08/07/2011 189.00p 190.42p 186.80p 186.80p 132625
07/07/2011 187.60p 190.60p 186.92p 190.40p 149145
06/07/2011 188.00p 188.40p 185.80p 187.50p 201115
05/07/2011 186.60p 188.60p 186.60p 187.50p 146965
04/07/2011 188.50p 188.50p 187.30p 187.40p 148890
01/07/2011 187.50p 188.50p 185.78p 188.20p 204545
30/06/2011 185.70p 187.40p 184.56p 187.40p 165300
29/06/2011 182.30p 186.20p 182.30p 185.00p 196225
28/06/2011 182.70p 183.30p 181.90p 182.20p 229075
27/06/2011 181.30p 183.20p 180.20p 182.60p 224375
24/06/2011 180.10p 181.90p 180.00p 180.10p 94935
23/06/2011 183.70p 183.70p 179.30p 179.30p 340495
22/06/2011 183.90p 184.40p 183.10p 184.00p 205565
21/06/2011 184.60p 185.70p 182.90p 184.80p 316850
20/06/2011 181.20p 184.00p 180.80p 183.60p 279735
17/06/2011 182.40p 184.70p 180.60p 184.40p 675640
16/06/2011 183.00p 183.00p 180.60p 182.60p 331470
15/06/2011 185.20p 185.20p 183.20p 183.40p 341100
14/06/2011 184.90p 185.90p 184.46p 185.80p 242890
13/06/2011 184.60p 186.00p 183.30p 184.00p 225535
10/06/2011 186.10p 187.60p 184.40p 184.50p 259235
09/06/2011 186.50p 188.40p 185.76p 188.00p 246895
08/06/2011 185.80p 187.00p 183.70p 186.60p 310200
07/06/2011 186.60p 187.80p 184.91p 187.40p 218070
06/06/2011 184.30p 186.80p 183.80p 186.10p 310415
03/06/2011 187.00p 188.00p 184.50p 186.80p 201530
02/06/2011 183.30p 187.20p 183.30p 185.90p 213930
01/06/2011 189.00p 189.00p 186.00p 186.60p 201145
31/05/2011 189.00p 190.00p 188.00p 189.00p 144995
27/05/2011 186.60p 188.20p 186.17p 188.20p 322050
26/05/2011 187.00p 187.40p 184.70p 185.40p 243565
25/05/2011 184.60p 186.40p 183.60p 186.10p 205300
24/05/2011 185.60p 187.10p 184.50p 185.60p 172225
23/05/2011 185.40p 185.40p 183.70p 184.40p 366080
20/05/2011 186.80p 187.20p 185.40p 187.00p 165415
19/05/2011 186.40p 187.60p 185.70p 187.00p 140875
18/05/2011 185.90p 186.40p 184.10p 185.50p 186490
17/05/2011 183.60p 185.90p 183.20p 183.20p 312205
16/05/2011 184.60p 185.40p 182.30p 185.40p 285995
13/05/2011 184.90p 186.80p 184.90p 185.20p 265040
12/05/2011 185.40p 186.00p 183.68p 186.00p 314655
11/05/2011 188.80p 189.80p 186.10p 186.60p 354900
10/05/2011 185.80p 189.50p 184.02p 189.50p 428535
09/05/2011 186.90p 187.20p 184.30p 185.70p 245265
06/05/2011 183.50p 188.00p 183.50p 188.00p 246825
05/05/2011 186.90p 186.90p 184.60p 186.80p 527855
04/05/2011 188.00p 189.60p 185.40p 186.40p 310510
03/05/2011 187.40p 189.60p 186.00p 188.90p 239380
28/04/2011 185.00p 187.40p 184.90p 187.20p 416520
27/04/2011 183.00p 185.00p 182.00p 184.40p 215340
26/04/2011 182.00p 183.60p 180.82p 183.60p 158220
21/04/2011 182.50p 183.00p 180.80p 180.80p 340980
20/04/2011 180.80p 182.90p 180.60p 182.40p 153695
19/04/2011 179.40p 181.20p 178.50p 180.30p 210270
18/04/2011 180.00p 181.00p 176.76p 177.40p 289360
15/04/2011 179.80p 181.20p 178.40p 181.20p 264280
14/04/2011 178.00p 180.40p 178.00p 178.90p 284175
13/04/2011 178.00p 180.59p 177.60p 179.10p 259720
12/04/2011 179.00p 179.00p 176.80p 177.60p 341345
11/04/2011 179.90p 181.50p 179.90p 180.80p 170885
08/04/2011 181.20p 181.60p 179.40p 181.60p 124850
07/04/2011 180.50p 181.20p 179.05p 180.70p 231650
06/04/2011 179.90p 181.20p 179.01p 181.20p 365525
05/04/2011 180.30p 180.36p 177.47p 179.00p 203300
04/04/2011 180.00p 180.50p 178.36p 180.50p 467095
01/04/2011 177.70p 180.00p 176.90p 180.00p 591110
31/03/2011 178.20p 179.00p 177.20p 177.20p 349985
30/03/2011 178.40p 179.80p 176.60p 176.80p 407605
29/03/2011 179.00p 179.00p 175.53p 177.00p 361040
28/03/2011 178.00p 179.20p 177.30p 177.80p 157600
25/03/2011 176.40p 177.80p 175.20p 177.80p 264875
24/03/2011 173.80p 176.40p 172.60p 176.40p 374140
23/03/2011 172.40p 173.30p 170.80p 173.30p 371720
22/03/2011 171.80p 174.20p 170.60p 171.40p 334265
21/03/2011 170.20p 172.80p 168.10p 172.00p 223725
18/03/2011 170.30p 171.30p 167.87p 167.90p 386435
17/03/2011 167.30p 171.00p 166.60p 168.80p 491865
16/03/2011 170.40p 170.40p 165.00p 166.20p 515120
15/03/2011 171.00p 173.00p 167.80p 173.00p 409625
14/03/2011 173.70p 175.80p 173.40p 173.60p 538870
11/03/2011 174.80p 176.40p 173.21p 175.20p 317260
10/03/2011 176.40p 176.40p 173.90p 174.90p 352615
09/03/2011 176.40p 177.70p 176.00p 176.20p 240615
08/03/2011 178.70p 178.90p 175.60p 177.40p 461435
07/03/2011 175.40p 179.30p 174.10p 178.40p 207155
04/03/2011 177.80p 178.20p 175.80p 175.80p 107050
03/03/2011 176.00p 177.50p 174.80p 177.30p 209935
02/03/2011 173.70p 176.93p 172.40p 175.30p 212190
01/03/2011 179.60p 180.60p 174.20p 174.20p 258615
28/02/2011 180.40p 180.40p 176.40p 176.40p 213095
25/02/2011 178.90p 180.05p 178.60p 179.20p 181845
24/02/2011 176.40p 178.80p 175.60p 178.00p 412195
23/02/2011 178.50p 178.50p 176.60p 178.20p 170770
22/02/2011 176.70p 179.30p 176.70p 178.50p 216385
21/02/2011 180.60p 180.72p 177.80p 178.70p 358730
18/02/2011 180.20p 181.40p 179.40p 180.50p 209750
17/02/2011 181.20p 181.50p 180.20p 181.00p 166995
16/02/2011 179.10p 182.00p 178.10p 182.00p 117475
15/02/2011 178.40p 179.82p 177.10p 177.10p 140215
14/02/2011 180.67p 181.20p 178.60p 178.70p 147610
11/02/2011 178.10p 179.60p 177.70p 179.60p 263165
10/02/2011 179.70p 179.70p 177.50p 177.60p 179720
09/02/2011 180.00p 180.50p 178.40p 179.00p 142735
08/02/2011 181.10p 181.10p 178.90p 179.00p 278725
07/02/2011 177.90p 180.20p 177.90p 179.50p 162070
04/02/2011 178.30p 179.90p 177.80p 178.30p 173400
03/02/2011 181.10p 181.40p 178.40p 178.40p 121725
02/02/2011 181.50p 182.70p 179.50p 181.30p 261105
01/02/2011 178.30p 181.40p 178.00p 181.40p 165250
31/01/2011 176.60p 178.80p 175.80p 177.80p 287395
28/01/2011 179.20p 179.20p 177.00p 177.20p 137250
27/01/2011 181.00p 181.50p 179.60p 180.50p 262875
26/01/2011 179.50p 181.40p 179.30p 180.60p 304575
25/01/2011 179.90p 179.90p 176.20p 177.20p 145255
24/01/2011 177.90p 179.40p 176.20p 179.30p 359515
21/01/2011 175.80p 177.52p 175.40p 177.50p 169710
20/01/2011 177.80p 177.80p 174.00p 174.00p 209080
19/01/2011 180.10p 180.10p 176.20p 176.20p 183425
18/01/2011 179.20p 180.90p 179.20p 180.00p 219775
17/01/2011 178.00p 178.90p 177.30p 177.30p 180215
14/01/2011 178.70p 179.38p 177.10p 178.00p 299515
13/01/2011 181.60p 181.60p 179.40p 179.40p 201930
12/01/2011 182.90p 182.90p 181.20p 182.20p 249440
11/01/2011 178.90p 182.70p 178.90p 182.70p 151460
10/01/2011 179.40p 179.80p 177.80p 177.90p 166590
07/01/2011 180.90p 181.60p 180.00p 180.00p 505905
06/01/2011 181.60p 182.90p 180.40p 181.00p 189660
05/01/2011 181.30p 182.40p 179.40p 180.40p 158380
04/01/2011 180.00p 182.10p 178.60p 180.60p 175105
31/12/2010 177.80p 178.80p 177.00p 177.00p 43600
30/12/2010 180.00p 180.80p 177.00p 177.00p 163960
29/12/2010 180.00p 182.80p 178.60p 180.80p 116900
24/12/2010 180.20p 181.80p 179.80p 179.80p 109875
23/12/2010 180.00p 181.50p 179.90p 180.40p 109935
22/12/2010 180.00p 181.78p 179.00p 180.50p 226410
21/12/2010 180.00p 180.00p 179.20p 179.60p 241865
20/12/2010 178.90p 179.60p 178.20p 179.50p 66000
17/12/2010 179.30p 182.10p 177.90p 182.10p 380520
16/12/2010 177.60p 178.80p 176.10p 176.80p 274865
15/12/2010 177.90p 178.60p 177.00p 177.00p 172410
14/12/2010 177.80p 179.20p 176.40p 178.80p 609715
13/12/2010 178.40p 178.40p 176.40p 177.90p 103535
10/12/2010 175.40p 176.80p 174.40p 176.80p 375425
09/12/2010 176.60p 176.80p 174.00p 174.60p 310835
08/12/2010 178.30p 178.30p 173.80p 173.80p 289085

*Close Price adjusted for both dividends and splits