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
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
21/01/2009 109.00p 112.20p 108.70p 112.20p 146835
20/01/2009 108.80p 110.90p 108.80p 110.80p 351145
19/01/2009 110.80p 111.60p 106.80p 108.00p 191900
16/01/2009 109.60p 110.30p 108.00p 109.80p 170675
15/01/2009 110.70p 110.70p 108.00p 108.40p 398845
14/01/2009 115.20p 116.60p 110.50p 112.80p 434135
13/01/2009 115.80p 117.90p 114.80p 116.10p 270025
12/01/2009 115.00p 118.00p 115.00p 118.00p 175795
09/01/2009 115.60p 115.60p 113.50p 115.00p 190470
08/01/2009 114.00p 115.60p 112.60p 113.20p 183845
07/01/2009 119.00p 119.00p 115.00p 115.00p 200765
06/01/2009 120.10p 123.50p 119.00p 119.10p 371035
05/01/2009 121.60p 123.20p 120.10p 121.10p 178490
02/01/2009 120.70p 121.60p 119.20p 121.60p 179095
31/12/2008 121.00p 121.70p 119.90p 120.20p 138280
30/12/2008 119.60p 121.00p 119.40p 121.00p 59830
29/12/2008 121.00p 121.80p 119.60p 119.60p 238095
24/12/2008 120.00p 120.00p 118.80p 118.80p 94400
23/12/2008 120.00p 121.00p 118.80p 118.80p 88860
22/12/2008 117.60p 120.90p 117.50p 118.50p 283275
19/12/2008 113.50p 120.00p 113.50p 118.20p 493360
18/12/2008 114.00p 116.00p 114.00p 116.00p 181510
17/12/2008 113.00p 115.40p 112.40p 115.40p 307000
16/12/2008 109.00p 113.80p 109.00p 113.80p 219865
15/12/2008 109.00p 112.00p 109.00p 112.00p 160445
12/12/2008 108.00p 108.60p 107.00p 107.40p 94165
11/12/2008 111.60p 113.20p 110.80p 113.20p 156305
10/12/2008 111.00p 113.20p 110.40p 113.20p 142860
09/12/2008 107.00p 115.60p 107.00p 109.60p 450850
08/12/2008 103.40p 108.00p 103.40p 107.00p 720235
05/12/2008 101.90p 102.00p 99.00p 99.00p 162175
04/12/2008 103.60p 103.80p 101.00p 103.00p 202150
03/12/2008 102.30p 103.60p 100.30p 103.60p 308575
02/12/2008 100.80p 103.00p 100.40p 103.00p 258600
01/12/2008 104.40p 106.80p 103.70p 103.70p 193445
28/11/2008 104.40p 105.90p 104.30p 105.60p 142545
27/11/2008 105.00p 106.50p 104.50p 104.50p 151795
26/11/2008 104.00p 105.20p 102.90p 103.30p 531765
25/11/2008 105.00p 106.40p 102.10p 105.00p 614000
24/11/2008 103.10p 106.00p 100.10p 106.00p 422130
21/11/2008 104.80p 105.80p 100.80p 100.80p 344900
20/11/2008 105.00p 106.00p 103.00p 104.80p 342165
19/11/2008 109.20p 109.70p 108.10p 108.80p 127805
18/11/2008 109.10p 112.00p 108.60p 112.00p 245260
17/11/2008 110.60p 113.70p 109.80p 111.60p 211590
14/11/2008 112.40p 112.60p 110.60p 110.60p 125200
13/11/2008 109.80p 112.10p 109.60p 109.60p 213785
12/11/2008 114.60p 114.90p 110.90p 112.20p 353170
11/11/2008 117.00p 117.10p 112.30p 112.40p 299090
10/11/2008 118.00p 121.40p 115.50p 117.00p 431955
07/11/2008 115.40p 118.90p 114.00p 114.10p 246270
06/11/2008 117.00p 118.90p 115.00p 115.50p 370945
05/11/2008 116.60p 121.40p 116.60p 121.00p 366385
04/11/2008 112.00p 119.60p 112.00p 119.40p 380120
03/11/2008 112.90p 115.20p 112.90p 114.70p 172535
31/10/2008 110.90p 113.00p 110.10p 111.80p 182965
30/10/2008 108.00p 113.20p 108.00p 111.00p 494400
29/10/2008 106.00p 108.70p 104.70p 108.00p 321650
28/10/2008 98.00p 101.20p 97.40p 101.00p 222825
27/10/2008 96.90p 98.35p 95.15p 97.40p 159890
24/10/2008 102.00p 102.60p 97.25p 98.20p 353915
23/10/2008 103.20p 106.00p 102.80p 106.00p 273905
22/10/2008 107.40p 107.60p 103.20p 105.10p 390620
21/10/2008 110.00p 111.90p 107.60p 111.00p 425820
20/10/2008 106.20p 109.00p 105.60p 109.00p 214865
17/10/2008 106.00p 106.20p 102.50p 106.20p 482980
16/10/2008 102.90p 109.80p 101.60p 101.60p 609965
15/10/2008 113.00p 113.00p 106.60p 109.80p 439600
14/10/2008 115.80p 119.00p 110.90p 113.90p 413230
13/10/2008 110.10p 111.40p 106.10p 111.40p 435470
10/10/2008 109.00p 109.00p 102.40p 106.10p 844430
09/10/2008 116.10p 119.10p 112.10p 114.00p 597335
08/10/2008 113.00p 121.20p 112.90p 118.00p 512945
07/10/2008 117.00p 118.80p 111.90p 118.80p 454190
06/10/2008 119.80p 119.80p 113.00p 113.40p 217520
03/10/2008 118.70p 123.60p 118.00p 123.60p 324845
02/10/2008 119.40p 125.00p 119.40p 120.00p 303645
01/10/2008 120.10p 122.00p 119.10p 121.80p 640990
30/09/2008 115.00p 122.70p 115.00p 120.00p 634725
29/09/2008 120.80p 120.80p 116.60p 116.80p 399120
26/09/2008 122.00p 123.70p 119.80p 122.10p 398770
25/09/2008 120.40p 124.20p 119.20p 123.70p 342725
24/09/2008 121.30p 123.90p 119.10p 119.20p 345850
23/09/2008 128.00p 128.00p 118.00p 121.20p 415015
22/09/2008 128.40p 129.60p 126.40p 127.00p 343760
19/09/2008 118.00p 129.80p 118.00p 129.80p 2501770
18/09/2008 115.40p 121.50p 111.00p 115.20p 1108130
17/09/2008 124.20p 124.20p 115.40p 115.40p 666175
16/09/2008 121.40p 124.00p 120.60p 121.20p 1706280
15/09/2008 125.10p 125.70p 123.20p 123.30p 312600
12/09/2008 127.10p 129.20p 126.50p 127.40p 160225
11/09/2008 125.40p 127.10p 123.80p 126.60p 417150
10/09/2008 127.00p 127.00p 124.80p 125.30p 262790
09/09/2008 130.00p 131.90p 128.00p 128.10p 363300
08/09/2008 129.00p 131.80p 129.00p 131.80p 100075
05/09/2008 126.00p 127.10p 124.10p 124.20p 330505
04/09/2008 130.00p 132.10p 127.50p 127.50p 280450
03/09/2008 130.00p 131.30p 128.40p 130.00p 200725
02/09/2008 128.00p 132.30p 128.00p 132.30p 343275
01/09/2008 128.10p 129.20p 127.10p 129.00p 182225
29/08/2008 126.30p 129.70p 126.20p 128.10p 285760
28/08/2008 125.50p 127.00p 125.50p 126.80p 201475
27/08/2008 125.10p 126.30p 124.00p 126.00p 139875
26/08/2008 123.20p 126.30p 122.60p 126.30p 252495
22/08/2008 123.30p 125.30p 123.00p 125.30p 209860
21/08/2008 122.30p 123.90p 121.30p 122.90p 290300
20/08/2008 123.60p 123.80p 122.20p 122.40p 168710
19/08/2008 124.20p 126.20p 122.40p 122.40p 304275
18/08/2008 126.30p 127.40p 125.00p 127.40p 128625
15/08/2008 127.00p 127.00p 124.50p 125.30p 268855
14/08/2008 127.20p 127.20p 124.40p 126.90p 248145
13/08/2008 125.20p 126.70p 125.10p 126.10p 276995
12/08/2008 125.30p 126.80p 124.80p 125.00p 311215
11/08/2008 124.20p 126.90p 123.80p 126.80p 365610
08/08/2008 123.20p 125.20p 122.70p 124.80p 267005
07/08/2008 121.40p 124.40p 121.20p 123.20p 355575
06/08/2008 122.40p 123.30p 120.40p 122.20p 287255
05/08/2008 118.60p 122.30p 118.40p 121.00p 208210
04/08/2008 121.20p 122.90p 118.10p 118.10p 214785
01/08/2008 121.60p 123.00p 120.40p 122.60p 196765
31/07/2008 122.50p 124.50p 122.20p 122.40p 303560
30/07/2008 120.00p 123.50p 118.70p 122.40p 499610
29/07/2008 117.60p 119.20p 117.10p 117.80p 123040
28/07/2008 120.80p 120.80p 118.20p 119.40p 147705

*Close Price adjusted for both dividends and splits