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
07/12/2010 176.80p 179.50p 176.50p 179.00p 489970
06/12/2010 173.50p 176.80p 173.30p 176.80p 164815
03/12/2010 172.10p 175.00p 172.10p 174.30p 174030
02/12/2010 172.20p 175.30p 172.00p 175.30p 152945
01/12/2010 169.10p 172.70p 168.30p 172.70p 136630
30/11/2010 168.20p 169.30p 166.20p 166.40p 200585
29/11/2010 171.80p 172.80p 168.50p 168.60p 97775
26/11/2010 170.40p 170.50p 168.00p 170.40p 149365
25/11/2010 171.00p 171.40p 168.20p 171.40p 215770
24/11/2010 168.70p 170.20p 166.00p 169.80p 207760
23/11/2010 167.60p 169.42p 166.00p 166.00p 251195
22/11/2010 171.10p 172.40p 168.40p 169.80p 128580
19/11/2010 171.00p 171.50p 168.00p 169.30p 96970
18/11/2010 168.40p 171.60p 167.10p 171.60p 138825
17/11/2010 165.20p 167.60p 164.70p 167.60p 104190
16/11/2010 170.00p 171.00p 166.20p 166.20p 234970
15/11/2010 170.70p 171.40p 168.60p 171.40p 125630
12/11/2010 167.20p 170.90p 167.00p 170.90p 120195
11/11/2010 171.00p 171.00p 169.40p 171.00p 202475
10/11/2010 171.20p 172.50p 170.50p 170.50p 246165
09/11/2010 169.60p 173.00p 169.12p 173.00p 136425
08/11/2010 170.30p 171.14p 169.20p 171.00p 125225
05/11/2010 168.10p 171.20p 168.10p 171.20p 155400
04/11/2010 169.00p 170.10p 168.30p 170.00p 145285
03/11/2010 165.70p 168.00p 165.60p 165.60p 261070
02/11/2010 167.30p 168.00p 165.00p 168.00p 117270
01/11/2010 165.50p 167.20p 164.30p 166.20p 113230
29/10/2010 165.20p 165.80p 162.70p 165.00p 217630
28/10/2010 165.30p 166.80p 164.20p 165.20p 150585
27/10/2010 164.20p 165.70p 163.00p 163.70p 227910
26/10/2010 166.10p 167.00p 163.80p 165.00p 208085
25/10/2010 165.40p 166.70p 165.30p 166.70p 306380
22/10/2010 164.70p 164.70p 162.10p 163.30p 118455
21/10/2010 162.00p 164.40p 162.00p 164.20p 119925
20/10/2010 161.90p 162.60p 159.55p 162.60p 92645
19/10/2010 162.10p 163.20p 160.48p 161.00p 105680
18/10/2010 158.70p 162.70p 158.30p 162.50p 182815
15/10/2010 161.10p 161.10p 159.00p 160.40p 240660
14/10/2010 164.40p 164.40p 160.60p 160.60p 328035
13/10/2010 160.50p 164.00p 160.50p 163.20p 152115
12/10/2010 159.30p 162.00p 158.80p 162.00p 154865
11/10/2010 162.20p 162.20p 160.10p 162.20p 103140
08/10/2010 160.40p 161.20p 159.90p 160.10p 115660
07/10/2010 160.40p 162.40p 159.30p 160.00p 265080
06/10/2010 163.00p 163.00p 160.30p 160.40p 305590
05/10/2010 157.70p 161.60p 157.70p 160.70p 198555
04/10/2010 158.20p 159.20p 156.40p 158.00p 169810
01/10/2010 158.40p 159.10p 157.30p 157.60p 155065
30/09/2010 157.60p 158.77p 156.50p 156.80p 293060
29/09/2010 158.70p 159.80p 157.60p 157.60p 154695
28/09/2010 155.60p 157.60p 154.60p 157.60p 369840
27/09/2010 160.60p 160.60p 156.40p 156.40p 195245
24/09/2010 157.30p 160.20p 157.30p 159.80p 177435
23/09/2010 159.40p 160.60p 155.10p 158.10p 158040
22/09/2010 159.60p 161.10p 158.20p 158.20p 446675
21/09/2010 161.10p 162.80p 160.40p 160.80p 437700
20/09/2010 159.20p 162.00p 159.00p 162.00p 207725
17/09/2010 161.40p 161.40p 158.38p 158.40p 567245
16/09/2010 159.50p 160.50p 159.02p 159.40p 202465
15/09/2010 160.00p 160.70p 158.50p 159.20p 186230
14/09/2010 162.20p 162.20p 160.80p 161.20p 249045
13/09/2010 161.60p 163.20p 161.60p 162.50p 541485
10/09/2010 159.60p 161.30p 159.42p 161.00p 473480
09/09/2010 159.80p 162.10p 158.00p 159.00p 175095
08/09/2010 156.60p 160.10p 155.20p 159.60p 93335
07/09/2010 158.00p 158.90p 156.50p 156.60p 80070
06/09/2010 157.50p 159.30p 157.50p 158.20p 77975
03/09/2010 157.10p 159.70p 156.50p 157.00p 122520
02/09/2010 157.80p 158.80p 157.00p 157.30p 214015
01/09/2010 154.70p 157.80p 154.10p 157.60p 227695
31/08/2010 150.90p 153.80p 150.90p 153.80p 100435
27/08/2010 152.20p 153.20p 151.00p 153.20p 141000
26/08/2010 152.20p 152.40p 151.00p 151.40p 296850
25/08/2010 152.00p 152.30p 149.00p 150.80p 192205
24/08/2010 154.10p 155.40p 150.30p 151.40p 351805
23/08/2010 154.80p 156.80p 154.30p 156.80p 215270
20/08/2010 154.90p 155.80p 153.30p 154.20p 211810
19/08/2010 157.60p 157.80p 153.90p 155.40p 261095
18/08/2010 157.00p 157.90p 156.30p 156.40p 155880
17/08/2010 158.10p 158.70p 156.66p 157.80p 172370
16/08/2010 157.60p 157.70p 153.20p 156.20p 208810
13/08/2010 157.90p 157.90p 155.00p 156.50p 104315
12/08/2010 155.60p 157.00p 154.60p 157.00p 157955
11/08/2010 157.50p 157.50p 154.80p 154.80p 135490
10/08/2010 159.80p 159.88p 157.60p 157.60p 176465
09/08/2010 160.10p 160.60p 158.40p 160.10p 98720
06/08/2010 160.60p 160.90p 157.20p 157.60p 197760
05/08/2010 160.00p 161.00p 159.20p 159.20p 123680
04/08/2010 158.60p 160.70p 156.60p 159.90p 169630
03/08/2010 158.60p 159.80p 155.60p 155.60p 123925
02/08/2010 158.10p 159.60p 156.86p 158.60p 107405
30/07/2010 157.50p 157.50p 153.70p 155.60p 144095
29/07/2010 157.60p 159.00p 156.40p 157.40p 496790
28/07/2010 160.60p 160.60p 155.00p 155.00p 391950
27/07/2010 161.00p 161.40p 158.40p 158.40p 592475
26/07/2010 161.80p 161.80p 158.70p 160.00p 118175
23/07/2010 159.80p 161.00p 158.80p 159.40p 183045
22/07/2010 156.00p 159.40p 155.40p 159.20p 183720
21/07/2010 156.80p 157.40p 154.80p 155.80p 161825
20/07/2010 155.90p 156.30p 153.20p 154.20p 111475
19/07/2010 155.00p 156.90p 154.40p 155.00p 176170
16/07/2010 158.70p 159.40p 155.60p 155.60p 96775
15/07/2010 157.20p 158.50p 156.35p 156.80p 120685
14/07/2010 159.00p 159.00p 155.50p 156.80p 187260
13/07/2010 155.80p 158.70p 155.00p 158.40p 236305
12/07/2010 154.90p 155.50p 153.60p 153.90p 113220
09/07/2010 155.00p 155.40p 152.80p 152.80p 270670
08/07/2010 154.40p 155.80p 153.30p 153.80p 248970
07/07/2010 149.90p 153.00p 149.80p 153.00p 240885
06/07/2010 148.10p 152.20p 147.22p 151.60p 202220
05/07/2010 146.70p 147.90p 146.70p 146.80p 154035
02/07/2010 145.00p 148.10p 144.05p 147.60p 284510
01/07/2010 145.60p 146.20p 143.40p 143.40p 412200
30/06/2010 145.80p 149.00p 145.80p 147.20p 318555
29/06/2010 148.40p 149.00p 145.60p 146.20p 384870
28/06/2010 148.10p 150.70p 147.90p 150.60p 233605
25/06/2010 149.40p 150.40p 147.40p 147.40p 138100
24/06/2010 150.90p 151.90p 148.70p 148.70p 86990
23/06/2010 151.40p 152.79p 150.40p 150.40p 212780
22/06/2010 155.20p 155.20p 151.90p 152.60p 186730
21/06/2010 156.60p 157.20p 154.60p 155.40p 276550
18/06/2010 154.80p 155.90p 153.82p 155.20p 695455
17/06/2010 155.00p 156.10p 153.00p 153.40p 256440
16/06/2010 155.90p 156.00p 153.90p 154.40p 352445
15/06/2010 153.60p 156.80p 153.42p 155.00p 312225
14/06/2010 154.90p 156.20p 153.40p 156.20p 220980
11/06/2010 153.10p 154.20p 152.00p 153.60p 247340
10/06/2010 150.10p 153.10p 150.10p 152.70p 520290
09/06/2010 150.60p 152.10p 149.60p 152.00p 168300
08/06/2010 153.40p 153.40p 148.60p 148.60p 260390
07/06/2010 151.20p 153.20p 150.30p 151.20p 123615
04/06/2010 156.40p 157.20p 152.50p 152.80p 255705
03/06/2010 156.50p 157.80p 155.80p 157.80p 194650
02/06/2010 150.80p 154.40p 150.30p 154.00p 463165
01/06/2010 153.30p 153.30p 149.60p 152.90p 233245
28/05/2010 156.00p 156.60p 153.60p 153.60p 203670
27/05/2010 152.20p 155.40p 151.25p 155.40p 1059540
26/05/2010 150.60p 151.60p 149.00p 149.80p 685240
25/05/2010 147.00p 148.40p 144.80p 148.40p 502530
24/05/2010 151.90p 152.70p 148.80p 150.10p 238410
21/05/2010 147.60p 150.80p 145.60p 150.20p 500155
20/05/2010 151.00p 152.90p 146.40p 147.80p 244575
19/05/2010 152.00p 152.53p 148.80p 149.30p 764080
18/05/2010 153.90p 155.00p 152.30p 153.20p 401805
17/05/2010 151.00p 153.52p 150.34p 151.40p 176610
14/05/2010 152.80p 154.19p 150.20p 150.60p 219550
13/05/2010 154.40p 154.90p 152.60p 153.80p 195740
12/05/2010 149.60p 153.80p 149.60p 153.00p 447210
11/05/2010 152.20p 152.20p 148.00p 151.00p 495215
10/05/2010 149.80p 157.40p 149.80p 153.60p 702085
07/05/2010 146.10p 149.50p 143.00p 143.80p 659820
06/05/2010 151.40p 153.60p 148.90p 149.60p 605215
05/05/2010 153.00p 154.70p 150.50p 151.90p 366935
04/05/2010 156.80p 157.10p 152.40p 152.60p 303720
30/04/2010 157.80p 159.30p 156.40p 156.40p 241400
29/04/2010 156.80p 158.60p 156.80p 157.80p 289070
28/04/2010 158.00p 158.66p 155.60p 156.20p 579700
27/04/2010 161.60p 162.70p 158.00p 158.00p 263040
26/04/2010 161.60p 162.90p 161.48p 162.40p 261785
23/04/2010 159.40p 161.60p 159.40p 161.60p 278210
22/04/2010 160.80p 161.20p 159.00p 160.40p 292970
21/04/2010 161.20p 162.18p 159.90p 160.50p 453155
20/04/2010 160.60p 161.50p 160.20p 160.80p 323550
19/04/2010 162.00p 162.00p 159.90p 159.90p 316595
16/04/2010 162.40p 164.95p 162.40p 163.20p 525215
15/04/2010 162.80p 163.76p 162.00p 163.50p 202745
14/04/2010 162.10p 162.90p 160.80p 162.90p 226310
13/04/2010 160.60p 162.20p 160.00p 160.20p 262175
12/04/2010 160.50p 161.70p 159.10p 161.00p 228600
09/04/2010 160.70p 162.10p 158.90p 160.00p 256675
08/04/2010 159.00p 160.40p 157.50p 160.40p 235835
07/04/2010 159.20p 160.60p 158.20p 160.60p 186895
06/04/2010 158.20p 160.60p 156.90p 160.60p 473135
01/04/2010 155.20p 157.70p 154.80p 157.20p 247265
31/03/2010 157.00p 157.40p 153.90p 155.40p 434685
30/03/2010 156.00p 157.34p 155.30p 156.00p 318095
29/03/2010 157.80p 158.00p 154.10p 156.00p 295670
26/03/2010 157.00p 158.20p 155.40p 156.90p 366615
25/03/2010 157.30p 158.00p 155.73p 157.80p 372145
24/03/2010 155.10p 157.00p 153.60p 157.00p 392755
23/03/2010 155.80p 156.20p 154.00p 154.00p 308865
22/03/2010 156.40p 157.32p 154.00p 154.60p 437235
19/03/2010 157.40p 158.40p 155.00p 156.40p 609205
18/03/2010 157.70p 157.80p 156.00p 157.60p 297140
17/03/2010 157.20p 157.70p 156.10p 157.00p 402470
16/03/2010 157.40p 158.40p 156.20p 156.20p 399100
15/03/2010 157.30p 158.40p 156.20p 157.40p 361035
12/03/2010 157.40p 158.80p 157.00p 158.80p 294695
11/03/2010 158.10p 158.95p 156.90p 157.00p 298795
10/03/2010 157.40p 158.90p 157.00p 158.90p 122000
09/03/2010 160.00p 161.80p 159.22p 160.80p 154160
08/03/2010 159.30p 161.09p 159.20p 160.10p 190180
05/03/2010 157.80p 161.00p 157.20p 161.00p 450345
04/03/2010 158.60p 158.84p 156.20p 158.00p 265080
03/03/2010 157.20p 158.20p 156.10p 158.00p 539575
02/03/2010 156.00p 158.80p 155.60p 158.80p 376135
01/03/2010 156.00p 156.00p 153.80p 155.80p 363045
26/02/2010 155.10p 155.60p 154.10p 154.60p 258480
25/02/2010 154.40p 155.80p 151.60p 151.60p 234305
24/02/2010 154.00p 156.20p 153.40p 156.00p 129310

*Close Price adjusted for both dividends and splits