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
07/02/2024 231.50p 231.50p 227.71p 228.00p 328146
06/02/2024 230.50p 232.50p 228.50p 231.00p 388583
05/02/2024 229.00p 231.00p 226.90p 229.00p 464443
02/02/2024 233.00p 233.00p 229.00p 229.50p 406694
01/02/2024 232.00p 234.00p 230.00p 230.00p 283855
31/01/2024 232.50p 233.50p 231.50p 233.00p 132377
30/01/2024 233.00p 234.00p 232.35p 232.50p 409586
29/01/2024 232.50p 234.00p 232.00p 232.50p 291508
26/01/2024 233.00p 234.00p 231.00p 232.50p 449687
25/01/2024 231.00p 232.00p 229.12p 232.00p 163303
24/01/2024 230.50p 231.50p 228.50p 230.50p 266005
23/01/2024 227.00p 230.00p 226.50p 228.50p 483851
22/01/2024 225.00p 228.50p 225.00p 227.50p 1096768
19/01/2024 226.50p 228.00p 225.00p 225.00p 358890
18/01/2024 225.00p 227.00p 224.15p 225.00p 844639
17/01/2024 228.50p 228.50p 223.50p 224.00p 447234
16/01/2024 231.00p 231.95p 229.00p 229.50p 276779
15/01/2024 232.00p 232.61p 230.50p 232.00p 309721
12/01/2024 233.50p 235.01p 231.50p 232.00p 321245
11/01/2024 236.50p 237.25p 232.00p 232.00p 455771
10/01/2024 237.00p 237.50p 235.00p 235.50p 189707
09/01/2024 239.50p 240.50p 237.50p 238.00p 354838
08/01/2024 239.00p 240.00p 237.50p 239.00p 214264
05/01/2024 239.00p 240.50p 236.50p 239.00p 358695
04/01/2024 238.50p 239.50p 237.51p 239.00p 229979
03/01/2024 240.00p 241.00p 236.00p 238.50p 535710
02/01/2024 238.00p 240.50p 237.00p 238.50p 416838
29/12/2023 238.00p 238.50p 237.00p 238.00p 130693
28/12/2023 239.50p 240.50p 237.00p 237.50p 151227
27/12/2023 240.50p 240.50p 238.00p 238.50p 131058
22/12/2023 237.50p 239.50p 237.31p 238.00p 121789
21/12/2023 237.00p 239.00p 236.50p 238.00p 160460
20/12/2023 239.00p 241.00p 237.40p 239.50p 315345
19/12/2023 236.00p 236.50p 234.50p 235.50p 363873
18/12/2023 235.00p 236.50p 233.74p 235.00p 308899
15/12/2023 236.00p 237.50p 233.50p 235.00p 480725
14/12/2023 233.50p 236.50p 232.80p 236.00p 712621
13/12/2023 232.00p 232.11p 230.50p 231.00p 581575
12/12/2023 232.50p 233.00p 230.50p 231.50p 554899
11/12/2023 232.50p 234.35p 230.68p 232.50p 576293
08/12/2023 235.50p 235.50p 231.00p 233.00p 300146
07/12/2023 232.50p 233.50p 231.50p 232.00p 223013
06/12/2023 232.50p 234.50p 231.50p 233.50p 484340
05/12/2023 229.50p 232.00p 229.41p 231.50p 151519
04/12/2023 231.00p 232.50p 230.50p 232.00p 467274
01/12/2023 230.00p 232.77p 230.00p 232.50p 469893
30/11/2023 229.00p 230.89p 228.70p 229.00p 432746
29/11/2023 229.50p 232.00p 229.01p 230.50p 323848
28/11/2023 230.50p 232.50p 230.00p 231.00p 371956
27/11/2023 230.50p 233.00p 230.00p 232.50p 201278
24/11/2023 231.50p 233.50p 230.50p 233.00p 140330
23/11/2023 230.50p 233.00p 230.50p 233.00p 238502
22/11/2023 231.50p 232.66p 230.83p 231.00p 242568
21/11/2023 233.50p 234.00p 231.25p 232.00p 415905
20/11/2023 233.50p 234.50p 232.50p 234.00p 399907
17/11/2023 229.50p 233.50p 229.50p 233.50p 387193
16/11/2023 230.50p 232.06p 229.75p 230.00p 290583
15/11/2023 230.00p 232.50p 230.00p 232.50p 403008
14/11/2023 228.00p 230.00p 225.50p 230.00p 691331
13/11/2023 227.50p 228.00p 226.12p 228.00p 618048
10/11/2023 226.50p 228.00p 224.50p 226.50p 481287
09/11/2023 225.50p 228.50p 224.66p 228.50p 353733
08/11/2023 224.50p 228.00p 224.50p 226.50p 406526
07/11/2023 228.50p 230.00p 225.00p 225.00p 858266
06/11/2023 229.00p 231.35p 228.29p 229.50p 420681
03/11/2023 230.50p 230.50p 223.50p 229.00p 442799
02/11/2023 226.50p 229.50p 225.00p 229.50p 224892
01/11/2023 224.50p 226.50p 222.50p 225.00p 331052
31/10/2023 223.00p 225.50p 222.68p 223.50p 395570
30/10/2023 223.50p 225.00p 222.50p 223.50p 232439
27/10/2023 223.00p 224.88p 222.00p 222.50p 518365
26/10/2023 222.50p 224.00p 222.10p 224.00p 454390
25/10/2023 224.50p 226.04p 224.18p 225.50p 606224
24/10/2023 227.00p 227.50p 225.03p 226.00p 427641
23/10/2023 227.50p 228.00p 226.00p 228.00p 985284
20/10/2023 231.50p 231.50p 228.26p 229.00p 748429
19/10/2023 235.50p 235.60p 231.01p 233.00p 287890
18/10/2023 236.50p 237.50p 235.32p 236.00p 291747
17/10/2023 237.00p 238.00p 234.89p 238.00p 681274
16/10/2023 235.00p 236.50p 233.50p 236.00p 407542
13/10/2023 234.50p 236.50p 234.00p 235.00p 1364616
12/10/2023 237.00p 237.50p 235.05p 235.50p 677978
11/10/2023 235.50p 236.50p 233.00p 235.00p 388735
10/10/2023 232.00p 235.50p 231.72p 235.50p 322357
09/10/2023 230.00p 231.40p 229.50p 231.00p 459260
06/10/2023 230.50p 231.00p 228.00p 230.50p 639502
05/10/2023 228.50p 229.50p 227.50p 228.00p 720574
04/10/2023 228.00p 230.00p 226.00p 227.50p 569351
03/10/2023 231.50p 231.95p 229.50p 230.00p 419199
02/10/2023 237.00p 237.00p 230.50p 231.00p 687464
29/09/2023 242.50p 242.50p 235.79p 236.00p 784637
28/09/2023 237.50p 238.50p 235.50p 237.00p 238367
27/09/2023 239.00p 239.00p 236.50p 237.50p 265562
26/09/2023 237.50p 239.00p 236.00p 239.00p 364084
25/09/2023 238.00p 239.71p 236.51p 238.00p 427135
22/09/2023 239.00p 241.50p 238.26p 239.50p 777055
21/09/2023 238.00p 241.50p 237.00p 240.00p 1082403
20/09/2023 239.50p 240.50p 237.28p 240.50p 397293
19/09/2023 235.50p 239.00p 235.50p 238.00p 404204
18/09/2023 239.50p 240.50p 235.95p 237.50p 382066
15/09/2023 240.50p 241.00p 238.45p 239.50p 680948
14/09/2023 234.50p 240.00p 234.14p 240.00p 1172780
13/09/2023 233.00p 235.50p 233.00p 234.00p 404274
12/09/2023 233.00p 234.50p 231.74p 234.00p 490930
11/09/2023 230.50p 233.00p 230.50p 232.00p 365908
08/09/2023 227.50p 231.00p 227.50p 231.00p 149292
07/09/2023 228.50p 229.50p 227.20p 229.00p 395708
06/09/2023 226.50p 229.50p 225.54p 229.00p 437609
05/09/2023 227.00p 229.00p 224.00p 228.50p 406235
04/09/2023 229.00p 230.50p 226.89p 228.00p 544564
01/09/2023 231.00p 231.00p 227.50p 227.50p 933998
31/08/2023 230.00p 230.50p 227.78p 228.50p 231203
30/08/2023 227.50p 229.50p 226.00p 229.00p 378243
29/08/2023 223.00p 228.50p 223.00p 227.00p 277056
25/08/2023 224.00p 225.50p 222.00p 223.50p 174064
24/08/2023 224.00p 226.00p 223.00p 224.00p 461395
23/08/2023 226.00p 227.00p 224.00p 225.00p 379547
22/08/2023 225.00p 226.50p 224.50p 225.50p 250021
21/08/2023 226.50p 227.00p 224.37p 225.00p 282158
18/08/2023 226.00p 227.11p 223.30p 225.00p 270780
17/08/2023 227.00p 229.22p 226.50p 228.50p 197318
16/08/2023 228.00p 229.70p 227.00p 228.00p 220488
15/08/2023 228.50p 230.30p 227.00p 228.50p 505811
14/08/2023 230.50p 231.50p 228.81p 230.50p 362901
11/08/2023 231.50p 233.10p 231.00p 231.00p 151594
10/08/2023 233.50p 235.00p 233.00p 234.00p 198767
09/08/2023 233.50p 234.00p 230.03p 233.00p 241344
08/08/2023 232.00p 233.00p 227.50p 230.00p 380415
07/08/2023 232.50p 232.60p 230.50p 231.50p 515755
04/08/2023 231.00p 233.00p 229.00p 233.00p 579866
03/08/2023 229.50p 231.00p 226.99p 230.50p 411791
02/08/2023 233.00p 233.00p 229.00p 231.00p 293828
01/08/2023 235.00p 236.00p 233.00p 234.00p 460096
31/07/2023 233.50p 236.00p 231.40p 235.50p 534488
28/07/2023 230.50p 233.50p 230.50p 233.50p 390151
27/07/2023 232.50p 232.83p 231.50p 231.50p 2722809
26/07/2023 232.00p 233.03p 230.59p 233.00p 170964
25/07/2023 233.00p 235.50p 232.00p 234.00p 320739
24/07/2023 231.50p 234.67p 231.50p 234.50p 297751
21/07/2023 236.50p 238.00p 233.50p 233.50p 172844
20/07/2023 234.00p 237.00p 232.34p 236.50p 288956
19/07/2023 230.00p 234.00p 227.80p 233.50p 399460
18/07/2023 224.50p 227.64p 222.80p 227.50p 530744
17/07/2023 226.50p 226.50p 223.00p 224.50p 381756
14/07/2023 225.50p 229.00p 224.00p 225.50p 392920
13/07/2023 226.00p 227.44p 225.02p 227.00p 741447
12/07/2023 218.00p 226.50p 218.00p 226.00p 1176606
11/07/2023 218.00p 219.50p 216.42p 219.00p 504854
10/07/2023 212.00p 217.50p 212.00p 217.50p 503680
07/07/2023 212.00p 216.50p 211.50p 215.50p 352968
06/07/2023 220.50p 220.50p 212.00p 212.00p 587041
05/07/2023 221.00p 222.00p 218.64p 221.00p 902103
04/07/2023 221.00p 223.00p 219.00p 222.50p 2528570
03/07/2023 222.50p 223.50p 220.95p 222.50p 1250709
30/06/2023 217.00p 222.00p 217.00p 221.50p 598822
29/06/2023 218.50p 220.00p 216.50p 218.50p 624286
28/06/2023 218.00p 220.50p 218.00p 220.00p 861333
27/06/2023 219.00p 219.56p 216.72p 218.00p 700586
26/06/2023 217.50p 220.00p 215.00p 218.00p 869419
23/06/2023 219.00p 220.08p 217.50p 218.50p 466441
22/06/2023 221.00p 223.00p 219.00p 220.50p 476545
21/06/2023 222.00p 225.00p 222.00p 223.50p 247909
20/06/2023 225.50p 225.98p 223.76p 225.00p 279248
19/06/2023 226.50p 228.00p 224.50p 226.50p 175126
16/06/2023 229.00p 229.00p 226.50p 227.50p 603723
15/06/2023 226.50p 227.50p 224.00p 227.50p 522522
14/06/2023 226.00p 227.50p 225.00p 227.00p 642390
13/06/2023 225.00p 227.00p 224.00p 225.00p 655514
12/06/2023 225.00p 227.00p 223.00p 225.00p 267842
09/06/2023 225.00p 227.50p 223.18p 225.00p 401136
08/06/2023 226.50p 226.89p 225.00p 226.00p 420823
07/06/2023 225.50p 226.90p 224.00p 226.00p 190372
06/06/2023 224.00p 227.00p 223.00p 227.00p 454150
05/06/2023 227.00p 229.00p 224.00p 226.00p 425679
02/06/2023 222.00p 226.00p 221.50p 226.00p 654987
01/06/2023 219.50p 221.94p 219.00p 220.50p 839613
31/05/2023 223.00p 224.50p 219.50p 221.50p 644238
30/05/2023 225.50p 228.00p 224.19p 226.00p 352384
26/05/2023 226.50p 228.00p 225.00p 227.00p 454558
25/05/2023 226.50p 226.50p 223.74p 225.50p 578912
24/05/2023 227.50p 230.80p 225.00p 226.50p 1101634
23/05/2023 229.50p 230.00p 228.87p 229.50p 499641
22/05/2023 229.00p 230.32p 227.50p 229.00p 954214
19/05/2023 228.50p 230.50p 228.00p 229.50p 543409
18/05/2023 229.00p 230.62p 227.75p 228.50p 539331
17/05/2023 226.00p 228.13p 225.25p 227.50p 499288
16/05/2023 229.50p 230.05p 227.00p 229.00p 537018
15/05/2023 228.00p 230.00p 226.50p 230.00p 230846
12/05/2023 228.50p 229.43p 227.00p 228.00p 428095
11/05/2023 228.00p 230.20p 225.90p 228.00p 394879
10/05/2023 229.50p 230.38p 227.00p 230.00p 408381
09/05/2023 230.00p 231.56p 228.23p 230.50p 1273095
05/05/2023 227.50p 232.00p 227.50p 230.00p 1084408
04/05/2023 229.50p 230.00p 226.00p 227.50p 386692
03/05/2023 231.00p 231.50p 228.50p 230.00p 730843
02/05/2023 236.00p 237.50p 227.50p 229.50p 505982
28/04/2023 234.50p 237.50p 231.76p 237.50p 648587
27/04/2023 234.50p 235.50p 233.25p 235.00p 814335
26/04/2023 234.00p 236.00p 231.76p 235.00p 1029262
25/04/2023 234.50p 236.30p 233.00p 235.00p 657227

*Close Price adjusted for both dividends and splits