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
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
25/07/2008 118.10p 120.80p 117.20p 120.80p 233450
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

*Close Price adjusted for both dividends and splits