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
24/07/2008 122.20p 122.20p 119.60p 120.80p 265070
23/07/2008 118.00p 122.60p 117.30p 122.20p 366910
22/07/2008 115.00p 117.60p 114.00p 117.60p 213905
21/07/2008 114.60p 118.40p 114.00p 117.00p 335825
18/07/2008 109.90p 115.00p 109.70p 114.60p 376800
17/07/2008 109.50p 112.20p 107.20p 110.40p 428800
16/07/2008 107.80p 108.10p 104.00p 107.20p 288080
15/07/2008 110.20p 110.40p 106.10p 107.60p 316190
14/07/2008 111.50p 113.70p 111.50p 112.80p 221085
11/07/2008 112.40p 112.50p 110.40p 111.20p 183300
10/07/2008 112.60p 114.10p 111.30p 112.40p 221770
09/07/2008 113.00p 114.50p 112.50p 114.10p 231455
08/07/2008 113.60p 114.80p 112.20p 112.80p 366420
07/07/2008 114.40p 115.30p 113.00p 114.80p 248945
04/07/2008 114.10p 115.80p 113.00p 113.40p 284145
03/07/2008 113.50p 115.50p 113.50p 114.40p 550570
02/07/2008 116.20p 117.80p 114.80p 114.80p 443720
01/07/2008 118.40p 118.50p 115.10p 117.00p 365655
30/06/2008 119.70p 119.70p 117.30p 118.50p 306790
27/06/2008 118.00p 118.80p 116.60p 117.30p 254220
26/06/2008 119.20p 119.90p 117.40p 117.40p 237700
25/06/2008 119.20p 120.20p 118.60p 119.70p 355230
24/06/2008 120.50p 120.70p 118.50p 118.60p 922590
23/06/2008 121.00p 121.80p 120.40p 120.50p 247085
20/06/2008 124.40p 124.90p 120.40p 120.40p 1224285
19/06/2008 125.70p 126.20p 124.20p 124.40p 358325
18/06/2008 127.60p 128.20p 124.40p 125.90p 343710
17/06/2008 126.20p 129.10p 126.20p 127.60p 355965
16/06/2008 125.10p 126.40p 124.60p 125.00p 214815
13/06/2008 125.80p 126.00p 123.90p 125.10p 389670
12/06/2008 124.40p 126.30p 124.40p 125.80p 145755
11/06/2008 128.80p 128.80p 123.30p 124.40p 509800
10/06/2008 126.80p 127.70p 125.90p 125.90p 244555
09/06/2008 129.70p 130.00p 127.70p 127.70p 238860
06/06/2008 134.50p 136.80p 130.00p 130.00p 380320
05/06/2008 132.40p 134.60p 132.40p 134.50p 197840
04/06/2008 131.50p 133.90p 131.20p 133.80p 351000
03/06/2008 133.90p 134.70p 132.40p 133.00p 117735
02/06/2008 136.30p 136.30p 132.10p 133.00p 275525
30/05/2008 137.10p 138.80p 136.30p 136.30p 212055
29/05/2008 137.10p 138.80p 136.40p 138.80p 683645
28/05/2008 136.40p 137.70p 135.80p 137.10p 145885
27/05/2008 138.00p 138.00p 135.50p 136.10p 345930
23/05/2008 138.70p 138.70p 136.40p 136.40p 270590
22/05/2008 137.40p 139.40p 137.30p 138.80p 285970
21/05/2008 139.20p 140.90p 138.00p 139.00p 225045
20/05/2008 144.40p 144.40p 139.50p 139.50p 405815
19/05/2008 142.90p 143.90p 142.20p 143.40p 139730
16/05/2008 143.10p 144.50p 142.00p 143.00p 250705
15/05/2008 141.10p 142.90p 141.00p 142.20p 181315
14/05/2008 139.20p 143.00p 138.10p 141.40p 390650
13/05/2008 140.60p 142.00p 138.50p 139.20p 472940
12/05/2008 140.60p 140.60p 138.90p 140.50p 157660
09/05/2008 140.10p 140.10p 137.80p 138.60p 173045
08/05/2008 140.00p 141.10p 138.80p 141.10p 174900
07/05/2008 138.80p 141.50p 138.50p 141.00p 582790
06/05/2008 138.00p 139.00p 137.20p 138.80p 399215
02/05/2008 137.40p 138.60p 136.90p 138.00p 360460
01/05/2008 135.50p 138.00p 135.20p 136.90p 145425
30/04/2008 136.00p 138.00p 136.00p 138.00p 261635
29/04/2008 136.40p 137.50p 136.00p 136.00p 311510
28/04/2008 137.00p 138.10p 136.40p 137.60p 369670
25/04/2008 137.40p 138.00p 136.00p 136.00p 152835
24/04/2008 137.20p 137.40p 134.60p 137.40p 573740
23/04/2008 138.20p 139.10p 136.40p 137.30p 335815
22/04/2008 139.00p 139.10p 137.00p 139.10p 219840
21/04/2008 138.90p 139.00p 137.20p 138.00p 240225
18/04/2008 137.00p 139.70p 136.70p 139.70p 432540
17/04/2008 138.20p 139.60p 136.30p 138.00p 498300
16/04/2008 137.00p 138.60p 135.60p 138.00p 227295
15/04/2008 135.70p 137.00p 134.40p 135.60p 221065
14/04/2008 134.20p 136.00p 134.20p 134.40p 255310
11/04/2008 139.00p 139.80p 135.80p 136.50p 261240
10/04/2008 138.40p 139.60p 135.80p 139.60p 685180
09/04/2008 135.50p 139.00p 135.50p 139.00p 550495
08/04/2008 137.80p 138.60p 136.20p 136.30p 202855
07/04/2008 137.10p 138.80p 136.90p 138.60p 271410
04/04/2008 136.60p 138.50p 136.60p 137.10p 340685
03/04/2008 137.20p 139.60p 137.20p 137.90p 236410
02/04/2008 137.10p 139.60p 137.00p 139.60p 352205
01/04/2008 132.00p 139.80p 131.70p 139.60p 859270
31/03/2008 130.60p 135.00p 130.00p 134.40p 488680
28/03/2008 130.40p 133.00p 130.20p 132.60p 386200
27/03/2008 130.80p 132.90p 129.70p 132.40p 670545
26/03/2008 129.40p 132.00p 129.30p 129.70p 334435
25/03/2008 130.40p 133.00p 130.40p 131.30p 371590
20/03/2008 129.00p 130.40p 127.10p 129.20p 1284305
19/03/2008 131.80p 132.00p 128.90p 132.00p 642730
18/03/2008 129.00p 131.80p 126.40p 129.80p 423820
17/03/2008 127.50p 131.50p 125.30p 126.40p 698600
14/03/2008 130.50p 133.80p 130.10p 131.50p 654860
13/03/2008 133.00p 133.20p 129.40p 133.20p 587885
12/03/2008 134.00p 136.00p 133.20p 136.00p 601680
11/03/2008 130.80p 134.60p 130.80p 133.20p 272865
10/03/2008 132.00p 133.00p 130.70p 130.80p 325805
07/03/2008 133.00p 134.80p 131.00p 132.20p 419375
06/03/2008 138.20p 138.40p 134.10p 134.80p 307615
05/03/2008 136.00p 138.80p 135.10p 138.40p 439100
04/03/2008 137.60p 138.00p 135.20p 135.50p 402600
03/03/2008 137.00p 139.30p 137.00p 138.80p 271005
29/02/2008 142.90p 142.90p 138.20p 138.60p 331550
28/02/2008 141.60p 144.60p 141.60p 143.50p 263305
27/02/2008 142.00p 144.80p 141.90p 144.80p 445000
26/02/2008 140.40p 143.70p 138.10p 143.70p 480680
25/02/2008 138.60p 140.40p 136.50p 140.40p 518555
22/02/2008 135.20p 138.00p 135.20p 136.50p 242960
21/02/2008 136.00p 137.60p 135.20p 137.30p 244480
20/02/2008 134.30p 137.00p 134.30p 135.40p 295765
19/02/2008 135.40p 136.80p 134.30p 136.40p 387780
18/02/2008 134.80p 136.90p 134.30p 136.40p 229395
15/02/2008 138.00p 138.00p 133.40p 133.40p 268820
14/02/2008 138.00p 140.40p 137.30p 138.00p 448655
13/02/2008 136.60p 138.40p 134.60p 138.40p 505820
12/02/2008 135.00p 138.40p 132.90p 138.40p 338030
11/02/2008 133.00p 135.50p 132.00p 133.20p 168860
08/02/2008 134.60p 136.00p 133.40p 135.00p 230315
07/02/2008 134.00p 135.10p 132.20p 133.50p 310645
06/02/2008 134.00p 137.00p 134.00p 135.00p 298150
05/02/2008 140.00p 140.00p 135.60p 135.60p 512975
04/02/2008 140.00p 140.60p 138.30p 138.70p 411970
01/02/2008 138.00p 140.00p 136.80p 138.40p 571255
31/01/2008 139.00p 139.30p 135.30p 137.10p 683575
30/01/2008 138.60p 140.20p 137.30p 139.30p 271950
29/01/2008 138.00p 140.20p 137.30p 139.30p 257450
28/01/2008 135.00p 138.70p 135.00p 135.20p 338095
25/01/2008 144.00p 144.00p 137.50p 138.70p 480135
24/01/2008 140.80p 142.80p 138.20p 142.80p 513800
23/01/2008 136.00p 139.00p 134.20p 137.00p 977985
22/01/2008 131.00p 137.60p 127.40p 136.00p 1031315
21/01/2008 136.40p 139.70p 130.60p 134.10p 538200
18/01/2008 137.00p 140.30p 135.00p 139.70p 577330
17/01/2008 140.90p 142.00p 137.90p 139.80p 634680
16/01/2008 140.00p 142.20p 138.70p 140.90p 782350
15/01/2008 143.20p 144.90p 141.00p 141.00p 830510
14/01/2008 140.10p 143.80p 138.50p 143.20p 519785
11/01/2008 140.30p 141.80p 139.50p 140.10p 472940
10/01/2008 145.00p 145.00p 140.80p 140.80p 571345
09/01/2008 145.00p 145.60p 143.00p 143.40p 383410
08/01/2008 146.10p 147.40p 144.80p 146.20p 310005
07/01/2008 145.20p 145.70p 141.90p 144.40p 426540
04/01/2008 147.80p 149.30p 143.70p 144.00p 567235
03/01/2008 145.70p 147.80p 143.00p 147.80p 513160
02/01/2008 148.00p 148.10p 145.60p 145.70p 503145
31/12/2007 148.50p 149.90p 146.20p 146.20p 160480
28/12/2007 149.00p 150.50p 148.50p 148.50p 147600
27/12/2007 153.40p 154.20p 149.90p 150.10p 484485
24/12/2007 151.10p 151.20p 151.10p 151.20p 43510
21/12/2007 146.40p 153.90p 145.60p 153.80p 907905
20/12/2007 144.70p 146.10p 143.40p 146.10p 395305
19/12/2007 142.60p 146.90p 140.60p 143.40p 786655
18/12/2007 140.60p 143.60p 140.60p 141.60p 808310
17/12/2007 143.00p 146.90p 140.20p 142.40p 995350
14/12/2007 146.00p 146.90p 143.60p 146.90p 796090
13/12/2007 149.50p 151.60p 144.00p 144.50p 757105
12/12/2007 147.80p 152.70p 145.90p 151.60p 482620
11/12/2007 150.60p 151.20p 148.60p 150.40p 983820
10/12/2007 150.00p 150.20p 147.00p 150.20p 822475
07/12/2007 149.60p 151.30p 148.70p 150.30p 779480
06/12/2007 154.00p 155.00p 148.50p 149.60p 998335
05/12/2007 151.40p 153.00p 149.30p 152.00p 1096840
04/12/2007 151.80p 151.80p 147.10p 149.60p 846780
03/12/2007 155.60p 157.00p 152.00p 152.50p 653645
30/11/2007 153.40p 158.30p 153.30p 156.80p 818965
29/11/2007 154.00p 155.00p 152.70p 155.00p 642960
28/11/2007 147.20p 153.40p 146.00p 153.40p 1393450
27/11/2007 146.60p 148.00p 144.70p 147.20p 550380
26/11/2007 154.00p 154.00p 148.20p 148.20p 668315
23/11/2007 148.90p 153.40p 148.10p 153.40p 442585
22/11/2007 146.00p 148.90p 144.40p 148.90p 425355
21/11/2007 146.60p 147.10p 145.10p 147.10p 482900
20/11/2007 147.90p 149.60p 146.00p 146.60p 325780
19/11/2007 149.20p 151.30p 146.40p 147.20p 547845
16/11/2007 150.00p 151.90p 149.40p 151.00p 274405
15/11/2007 153.90p 154.60p 151.10p 151.50p 363590
14/11/2007 153.60p 155.00p 152.20p 152.70p 274160
13/11/2007 150.50p 152.80p 148.80p 151.70p 463035
12/11/2007 147.00p 151.40p 147.00p 150.50p 553345
09/11/2007 154.00p 154.00p 148.90p 149.10p 583145
08/11/2007 151.80p 156.00p 151.80p 152.30p 596060
07/11/2007 159.20p 159.20p 154.20p 154.90p 431315
06/11/2007 158.90p 159.30p 157.00p 158.20p 380535
05/11/2007 158.00p 158.00p 156.50p 156.60p 234695
02/11/2007 159.20p 160.80p 157.20p 159.60p 436170
01/11/2007 162.10p 163.00p 158.80p 160.50p 592970
31/10/2007 162.20p 163.50p 160.10p 161.70p 615335
30/10/2007 161.20p 162.20p 160.80p 161.80p 114215
29/10/2007 162.20p 162.80p 160.00p 161.60p 363690
26/10/2007 160.00p 162.10p 159.60p 160.60p 294065
25/10/2007 160.20p 161.50p 160.20p 161.40p 394315
24/10/2007 159.00p 160.60p 159.00p 159.20p 245460
23/10/2007 157.00p 161.50p 157.00p 159.00p 596050
22/10/2007 158.00p 159.40p 156.02p 158.20p 443960
19/10/2007 162.30p 162.70p 160.00p 160.00p 605425
18/10/2007 162.70p 162.70p 160.30p 160.50p 390045
17/10/2007 161.00p 162.80p 160.20p 160.50p 240845
16/10/2007 162.20p 163.40p 160.00p 160.40p 353395
15/10/2007 165.60p 165.90p 163.10p 164.00p 192620
12/10/2007 164.00p 166.30p 164.00p 166.30p 539625
11/10/2007 164.90p 166.40p 163.10p 166.40p 695555
10/10/2007 164.00p 165.30p 162.60p 164.60p 265265

*Close Price adjusted for both dividends and splits