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
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
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

*Close Price adjusted for both dividends and splits