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
04/11/2009 143.50p 143.60p 142.30p 143.40p 199795
03/11/2009 142.70p 142.70p 140.00p 141.10p 322295
02/11/2009 141.70p 143.70p 141.00p 143.60p 109120
30/10/2009 143.90p 143.90p 140.60p 140.60p 183250
29/10/2009 142.20p 144.40p 142.00p 142.20p 278595
28/10/2009 144.60p 145.70p 143.20p 144.00p 482345
27/10/2009 145.00p 145.80p 144.00p 145.00p 158410
26/10/2009 147.60p 147.60p 143.60p 143.60p 164500
23/10/2009 147.10p 148.20p 145.80p 145.80p 153960
22/10/2009 144.20p 146.80p 144.20p 145.60p 191600
21/10/2009 147.00p 148.20p 145.40p 147.60p 347755
20/10/2009 148.50p 148.50p 146.70p 146.70p 166650
19/10/2009 145.80p 148.60p 144.60p 147.60p 511555
16/10/2009 147.40p 148.20p 144.60p 144.60p 371915
15/10/2009 152.90p 152.90p 145.00p 146.60p 3387900
14/10/2009 151.40p 151.60p 149.80p 150.70p 480020
13/10/2009 152.00p 152.00p 147.80p 147.80p 196875
12/10/2009 151.50p 152.00p 150.40p 150.40p 230610
09/10/2009 151.40p 152.00p 149.20p 149.40p 124800
08/10/2009 151.40p 151.40p 149.20p 149.80p 100985
07/10/2009 148.10p 150.90p 148.10p 149.00p 180990
06/10/2009 145.80p 149.40p 145.00p 149.00p 246585
05/10/2009 144.40p 145.10p 143.80p 144.20p 192200
02/10/2009 146.00p 146.10p 143.10p 143.10p 207295
01/10/2009 148.00p 148.40p 145.20p 145.20p 329240
30/09/2009 149.20p 150.00p 145.40p 145.40p 283650
29/09/2009 148.00p 149.00p 147.00p 149.00p 376155
28/09/2009 144.20p 147.40p 143.40p 147.40p 209385
25/09/2009 144.40p 145.60p 143.40p 144.60p 296005
24/09/2009 144.60p 145.30p 143.00p 143.00p 204790
23/09/2009 146.60p 146.80p 144.80p 145.40p 322825
22/09/2009 144.00p 146.30p 144.00p 145.80p 169815
21/09/2009 147.10p 147.10p 142.60p 142.60p 260600
18/09/2009 146.00p 148.20p 145.30p 145.60p 740635
17/09/2009 148.70p 149.20p 146.00p 146.00p 263235
16/09/2009 148.70p 148.70p 146.10p 146.80p 382325
15/09/2009 148.40p 149.40p 146.40p 149.40p 372950
14/09/2009 146.40p 146.90p 145.00p 145.80p 133515
11/09/2009 147.00p 147.50p 145.00p 147.50p 72620
10/09/2009 150.00p 150.00p 143.30p 143.30p 234630
09/09/2009 148.50p 149.00p 147.20p 147.80p 131580
08/09/2009 147.20p 150.00p 147.20p 148.10p 211755
07/09/2009 144.90p 148.80p 144.30p 148.00p 375060
04/09/2009 142.00p 145.00p 140.90p 144.80p 233935
03/09/2009 140.40p 142.00p 138.80p 141.60p 213175
02/09/2009 141.00p 141.00p 138.20p 139.00p 325005
01/09/2009 143.20p 143.20p 140.00p 140.00p 269345
28/08/2009 143.90p 145.00p 142.80p 144.20p 106975
27/08/2009 146.80p 146.80p 141.70p 141.70p 317900
26/08/2009 147.40p 147.70p 144.00p 145.00p 132450
25/08/2009 144.50p 147.40p 144.50p 147.40p 88225
24/08/2009 146.60p 146.90p 143.70p 146.90p 276665
21/08/2009 138.30p 144.70p 137.80p 144.20p 363210
20/08/2009 136.70p 138.90p 136.70p 138.40p 302860
19/08/2009 133.20p 136.70p 133.20p 135.20p 206725
18/08/2009 136.20p 136.50p 133.00p 134.60p 475460
17/08/2009 135.00p 135.50p 131.30p 132.90p 323075
14/08/2009 139.30p 141.00p 135.20p 135.20p 271850
13/08/2009 140.00p 141.00p 137.00p 138.20p 181465
12/08/2009 135.70p 138.00p 134.50p 138.00p 275565
11/08/2009 141.20p 141.20p 136.60p 137.30p 105305
10/08/2009 142.00p 142.00p 139.20p 139.60p 75315
07/08/2009 136.80p 142.00p 136.00p 142.00p 174440
06/08/2009 137.00p 140.20p 136.90p 139.60p 252455
05/08/2009 136.60p 137.80p 134.10p 136.00p 201775
04/08/2009 136.60p 137.10p 133.60p 136.40p 280445
03/08/2009 134.40p 138.10p 134.40p 135.60p 205975
31/07/2009 132.20p 134.90p 130.80p 130.80p 91765
30/07/2009 129.60p 131.40p 126.60p 131.40p 129465
29/07/2009 126.50p 130.00p 126.30p 127.20p 214355
28/07/2009 131.80p 131.80p 127.00p 127.20p 290910
27/07/2009 133.00p 133.20p 130.00p 130.40p 238265
24/07/2009 134.20p 134.20p 132.40p 132.40p 109390
23/07/2009 129.20p 133.00p 129.20p 132.40p 187800
22/07/2009 129.40p 130.50p 128.50p 129.80p 134220
21/07/2009 130.00p 130.90p 129.20p 130.20p 156775
20/07/2009 128.60p 129.90p 128.40p 128.60p 155255
17/07/2009 127.00p 128.30p 126.00p 126.80p 126540
16/07/2009 125.00p 126.70p 124.80p 125.80p 114985
15/07/2009 121.00p 125.60p 121.00p 125.40p 186200
14/07/2009 123.00p 123.00p 119.40p 120.60p 215155
13/07/2009 118.60p 120.40p 116.60p 120.40p 156855
10/07/2009 119.30p 120.90p 117.80p 117.80p 208620
09/07/2009 120.20p 121.10p 119.20p 119.20p 177280
08/07/2009 120.30p 122.40p 118.20p 118.20p 154475
07/07/2009 121.10p 122.50p 120.20p 120.60p 373645
06/07/2009 118.20p 121.40p 118.20p 121.40p 67125
03/07/2009 119.40p 121.70p 119.00p 120.80p 115690
02/07/2009 121.60p 122.70p 118.50p 119.50p 189450
01/07/2009 120.70p 123.10p 120.40p 123.10p 202720
30/06/2009 122.60p 122.60p 119.30p 119.30p 375655
29/06/2009 119.60p 122.00p 119.60p 122.00p 219285
26/06/2009 121.60p 122.00p 119.00p 119.00p 115910
25/06/2009 122.10p 123.00p 119.60p 119.60p 1240905
24/06/2009 120.90p 122.20p 120.20p 122.20p 168450
23/06/2009 115.30p 120.40p 115.30p 120.40p 265740
22/06/2009 119.00p 119.70p 114.40p 115.40p 449950
19/06/2009 119.00p 121.80p 118.90p 118.90p 707605
18/06/2009 119.30p 120.40p 117.20p 117.60p 350210
17/06/2009 120.60p 121.60p 117.80p 118.40p 787030
16/06/2009 118.80p 123.20p 118.10p 122.00p 353385
15/06/2009 124.40p 124.40p 117.90p 118.00p 374270
12/06/2009 125.40p 126.00p 122.00p 122.80p 270245
11/06/2009 124.90p 127.50p 123.60p 126.00p 671675
10/06/2009 130.10p 130.10p 124.00p 124.40p 340110
09/06/2009 127.00p 129.40p 125.40p 125.40p 139290
08/06/2009 127.00p 129.30p 126.80p 128.10p 237445
05/06/2009 130.90p 130.90p 128.40p 129.40p 174060
04/06/2009 130.00p 130.00p 126.00p 128.80p 241675
03/06/2009 125.00p 126.20p 123.60p 126.20p 199230
02/06/2009 126.00p 126.80p 125.50p 126.80p 55315
01/06/2009 124.60p 127.30p 123.80p 127.30p 224860
29/05/2009 121.60p 124.20p 121.60p 124.20p 197535
28/05/2009 120.30p 122.00p 118.10p 122.00p 117820
27/05/2009 123.30p 123.90p 120.20p 120.20p 236040
26/05/2009 123.60p 124.90p 119.40p 122.40p 179920
22/05/2009 123.30p 123.40p 122.40p 123.40p 75105
21/05/2009 123.00p 125.00p 122.10p 122.10p 259260
20/05/2009 127.00p 127.00p 123.80p 125.30p 192000
19/05/2009 122.90p 126.50p 122.80p 125.20p 170045
18/05/2009 120.40p 122.80p 120.20p 122.80p 219895
15/05/2009 120.00p 121.50p 118.40p 121.50p 219745
14/05/2009 119.70p 120.00p 117.70p 119.00p 195550
13/05/2009 125.00p 125.50p 117.40p 117.40p 269055
12/05/2009 122.80p 126.20p 122.10p 125.00p 183140
11/05/2009 127.20p 127.40p 122.50p 124.40p 235550
08/05/2009 125.40p 128.20p 125.30p 128.00p 377080
07/05/2009 128.00p 132.40p 124.90p 125.40p 332525
06/05/2009 126.20p 128.60p 124.70p 127.20p 470600
05/05/2009 122.70p 127.00p 121.90p 127.00p 193460
01/05/2009 119.00p 121.40p 119.00p 121.40p 91570
30/04/2009 119.40p 122.70p 119.40p 122.60p 238565
29/04/2009 114.20p 121.20p 114.20p 121.20p 153535
28/04/2009 112.40p 115.60p 111.50p 115.60p 116135
27/04/2009 114.40p 115.70p 113.30p 115.70p 193010
24/04/2009 113.40p 117.00p 112.70p 117.00p 200760
23/04/2009 113.00p 115.40p 112.60p 114.50p 150210
22/04/2009 111.20p 112.80p 109.30p 112.80p 207845
21/04/2009 109.70p 113.00p 107.10p 111.20p 289020
20/04/2009 114.60p 114.60p 109.10p 109.20p 214040
17/04/2009 114.80p 116.50p 114.60p 114.60p 133850
16/04/2009 111.50p 117.00p 111.40p 115.60p 322750
15/04/2009 111.20p 116.00p 110.20p 112.00p 283580
14/04/2009 111.20p 117.50p 111.20p 113.70p 385205
09/04/2009 111.00p 113.60p 111.00p 111.40p 205615
08/04/2009 104.40p 110.60p 104.40p 110.30p 107425
07/04/2009 105.80p 107.20p 104.10p 104.80p 177110
06/04/2009 112.10p 112.70p 105.90p 106.70p 191340
03/04/2009 107.20p 112.50p 106.60p 109.40p 345925
02/04/2009 102.00p 109.00p 102.00p 107.80p 656875
01/04/2009 100.10p 101.60p 98.40p 101.60p 415910
31/03/2009 98.80p 101.70p 98.80p 101.70p 319545
30/03/2009 98.20p 99.40p 97.00p 97.60p 343190
27/03/2009 101.00p 102.00p 99.55p 100.80p 493145
26/03/2009 101.20p 101.40p 99.40p 101.40p 132030
25/03/2009 100.50p 102.00p 100.50p 101.20p 367615
24/03/2009 102.70p 102.70p 99.65p 100.60p 223865
23/03/2009 101.00p 101.80p 98.10p 101.60p 524020
20/03/2009 99.40p 100.60p 97.00p 100.60p 700345
19/03/2009 102.60p 102.60p 98.90p 98.90p 890445
18/03/2009 105.20p 105.20p 101.40p 102.60p 453530
17/03/2009 102.90p 105.30p 101.80p 105.30p 185485
16/03/2009 104.80p 104.80p 102.00p 103.40p 251035
13/03/2009 106.00p 106.50p 103.20p 103.20p 324920
12/03/2009 101.00p 104.00p 100.40p 104.00p 314505
11/03/2009 103.40p 103.40p 101.40p 102.80p 323660
10/03/2009 99.40p 105.00p 98.75p 105.00p 1002385
09/03/2009 102.40p 102.40p 98.80p 99.40p 881455
06/03/2009 103.10p 103.40p 101.30p 103.20p 283180
05/03/2009 106.90p 109.00p 103.90p 104.10p 346360
04/03/2009 103.50p 109.00p 103.40p 109.00p 446225
03/03/2009 103.20p 105.10p 100.20p 102.00p 259850
02/03/2009 105.40p 106.50p 101.40p 101.40p 269795
27/02/2009 109.20p 109.30p 106.00p 108.00p 1195425
26/02/2009 112.00p 112.30p 109.20p 109.20p 253500
25/02/2009 112.00p 112.00p 109.00p 111.10p 434880
24/02/2009 108.40p 110.00p 107.40p 109.20p 313870
23/02/2009 111.40p 113.40p 110.00p 110.00p 278870
20/02/2009 110.60p 113.00p 110.60p 112.00p 249320
19/02/2009 113.60p 114.00p 112.50p 114.00p 266440
18/02/2009 111.60p 113.40p 109.70p 112.70p 353970
17/02/2009 115.40p 115.60p 111.40p 112.00p 541265
16/02/2009 115.20p 118.90p 115.20p 115.90p 164500
13/02/2009 118.60p 119.50p 116.40p 117.00p 222030
12/02/2009 116.10p 119.20p 116.10p 119.20p 237815
11/02/2009 116.10p 117.80p 116.00p 116.30p 181990
10/02/2009 116.60p 118.40p 115.30p 116.80p 257595
09/02/2009 115.20p 117.40p 114.50p 117.40p 316695
06/02/2009 111.40p 115.60p 111.40p 114.70p 277790
05/02/2009 111.00p 113.50p 111.00p 113.40p 174790
04/02/2009 115.30p 115.60p 113.60p 113.60p 64410
03/02/2009 113.90p 115.20p 112.80p 114.20p 127235
02/02/2009 119.30p 119.30p 112.40p 112.60p 224960
30/01/2009 119.60p 119.60p 117.30p 118.20p 282965
29/01/2009 119.10p 120.60p 117.80p 120.60p 183790
28/01/2009 116.40p 120.40p 116.40p 120.40p 243365
27/01/2009 116.00p 118.40p 114.40p 118.40p 283965
26/01/2009 110.80p 116.20p 109.40p 116.20p 292750
23/01/2009 110.40p 111.20p 110.40p 110.70p 199820
22/01/2009 111.80p 113.00p 110.70p 111.90p 342450

*Close Price adjusted for both dividends and splits