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
07/09/2010 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
23/02/2010 155.40p 156.30p 152.80p 152.80p 287720
22/02/2010 155.00p 156.00p 154.00p 155.50p 334255
19/02/2010 152.60p 154.80p 152.60p 154.40p 118340
18/02/2010 151.30p 153.80p 151.30p 153.50p 227245
17/02/2010 151.40p 152.70p 151.26p 152.70p 321780
16/02/2010 149.40p 151.24p 148.50p 151.00p 224400
15/02/2010 148.10p 149.10p 147.60p 148.40p 156140
12/02/2010 148.80p 148.90p 145.40p 146.20p 467205
11/02/2010 147.20p 148.10p 146.40p 147.00p 332195
10/02/2010 147.00p 148.20p 144.80p 144.80p 458285
09/02/2010 144.40p 146.20p 143.60p 145.40p 393525
08/02/2010 145.70p 145.91p 143.00p 143.60p 506185
05/02/2010 144.00p 145.40p 142.40p 143.60p 434975
04/02/2010 149.80p 149.80p 144.10p 144.10p 396780
03/02/2010 150.30p 151.00p 147.60p 148.40p 267445
02/02/2010 148.70p 150.40p 147.80p 150.20p 347945
01/02/2010 146.70p 148.70p 146.00p 148.70p 268985
29/01/2010 147.40p 149.28p 145.70p 146.00p 501475
28/01/2010 150.00p 150.50p 146.80p 146.80p 236470
27/01/2010 146.60p 150.00p 146.20p 149.00p 211285
26/01/2010 148.10p 148.85p 146.20p 148.60p 463575
25/01/2010 149.80p 151.90p 148.10p 148.10p 228095
22/01/2010 151.30p 152.38p 150.00p 150.00p 247950
21/01/2010 152.80p 154.00p 150.50p 150.50p 171110
20/01/2010 154.20p 155.02p 151.90p 151.90p 154770
19/01/2010 153.40p 155.20p 152.40p 154.60p 299645
18/01/2010 153.00p 155.20p 153.00p 155.20p 252310
15/01/2010 153.20p 154.60p 151.60p 152.00p 483025
14/01/2010 154.80p 155.00p 152.40p 152.60p 281205
13/01/2010 153.20p 155.20p 153.00p 153.00p 363100
12/01/2010 154.00p 154.85p 150.60p 153.80p 203225
11/01/2010 154.40p 156.40p 154.30p 154.90p 223285
08/01/2010 156.00p 156.00p 154.00p 154.20p 292515
07/01/2010 154.90p 155.00p 152.60p 154.60p 140190
06/01/2010 154.80p 154.80p 151.30p 154.80p 69665
05/01/2010 152.20p 154.70p 152.20p 153.80p 361065
04/01/2010 151.70p 153.80p 150.10p 153.80p 323590
31/12/2009 151.50p 151.70p 150.00p 151.20p 92520
30/12/2009 149.60p 151.40p 149.00p 151.00p 147200
29/12/2009 150.50p 151.60p 149.70p 151.60p 89290
24/12/2009 150.00p 151.40p 149.80p 150.70p 27500
23/12/2009 148.60p 151.60p 148.60p 150.00p 111715
22/12/2009 146.40p 149.80p 146.40p 149.30p 323000
21/12/2009 146.70p 147.40p 142.84p 145.30p 779560
18/12/2009 148.00p 150.70p 144.00p 144.00p 692300
17/12/2009 148.80p 150.60p 147.20p 147.60p 412145
16/12/2009 150.20p 151.00p 149.50p 151.00p 355455
15/12/2009 150.30p 151.60p 147.80p 148.00p 400175
14/12/2009 150.30p 152.40p 150.20p 150.50p 229990
11/12/2009 148.80p 150.10p 148.60p 149.70p 236925
10/12/2009 148.00p 148.58p 147.40p 147.60p 286385
09/12/2009 148.10p 148.40p 146.50p 146.70p 273190
08/12/2009 150.00p 150.40p 146.80p 149.50p 208410
07/12/2009 150.30p 150.38p 147.88p 149.60p 213235
04/12/2009 149.20p 151.80p 148.40p 151.00p 105235
03/12/2009 151.00p 152.60p 149.80p 150.40p 219575
02/12/2009 150.10p 151.20p 149.50p 151.20p 485575
01/12/2009 148.90p 151.00p 148.90p 151.00p 173235
30/11/2009 146.80p 149.40p 146.30p 147.80p 623320
27/11/2009 142.60p 147.60p 142.00p 147.60p 399805
26/11/2009 148.00p 149.20p 143.40p 143.40p 327835
25/11/2009 149.20p 150.30p 148.00p 149.40p 178130
24/11/2009 147.80p 149.60p 147.10p 148.00p 206125
23/11/2009 147.80p 150.11p 147.40p 149.00p 260805
20/11/2009 148.80p 149.20p 144.90p 145.20p 430400

*Close Price adjusted for both dividends and splits