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
09/10/2007 161.90p 165.00p 161.90p 165.00p 358735
08/10/2007 163.80p 163.80p 162.00p 162.70p 318980
05/10/2007 161.90p 164.00p 161.90p 163.80p 227695
04/10/2007 160.10p 163.60p 160.10p 162.20p 407575
03/10/2007 161.00p 163.30p 161.00p 163.30p 1046485
02/10/2007 164.00p 166.00p 161.90p 162.60p 425090
01/10/2007 162.00p 163.90p 162.00p 163.00p 202860
28/09/2007 164.00p 165.40p 162.50p 163.20p 415215
27/09/2007 166.60p 167.80p 164.10p 164.40p 548525
26/09/2007 167.00p 167.00p 165.50p 166.70p 426500
25/09/2007 168.00p 168.00p 164.00p 166.70p 692685
24/09/2007 167.60p 169.40p 167.60p 168.90p 453295
21/09/2007 168.40p 170.00p 168.40p 169.60p 762490
20/09/2007 168.00p 168.90p 167.00p 168.00p 756025
19/09/2007 166.20p 169.40p 166.20p 169.40p 399315
18/09/2007 161.30p 165.60p 161.30p 164.20p 475940
17/09/2007 162.00p 164.40p 162.00p 163.20p 304050
14/09/2007 164.50p 165.00p 161.20p 163.00p 402170
13/09/2007 163.10p 165.10p 162.10p 165.10p 233390
12/09/2007 165.60p 166.60p 163.00p 164.00p 159505
11/09/2007 163.60p 166.60p 163.60p 166.60p 382165
10/09/2007 163.00p 164.10p 161.00p 162.50p 206870
07/09/2007 167.60p 167.60p 162.00p 162.80p 242920
06/09/2007 166.00p 167.50p 165.00p 167.40p 262900
05/09/2007 168.00p 170.10p 164.30p 165.80p 340635
04/09/2007 164.20p 170.10p 164.20p 170.10p 389530
03/09/2007 165.90p 166.70p 164.50p 165.10p 268250
31/08/2007 165.00p 166.00p 163.60p 165.20p 324710
30/08/2007 164.00p 164.80p 162.20p 164.80p 218755
29/08/2007 161.20p 163.60p 160.70p 162.10p 546490
28/08/2007 164.50p 164.60p 161.90p 161.90p 431745
24/08/2007 163.30p 165.00p 163.10p 163.10p 176905
23/08/2007 166.00p 166.20p 163.30p 163.30p 315915
22/08/2007 163.20p 164.60p 162.50p 162.80p 498405
21/08/2007 162.80p 163.70p 160.60p 161.30p 309355
20/08/2007 160.70p 163.00p 160.70p 163.00p 205885
17/08/2007 157.60p 162.60p 157.60p 161.60p 815010
16/08/2007 160.00p 160.20p 157.60p 160.20p 778475
15/08/2007 162.00p 163.90p 161.40p 162.00p 362695
14/08/2007 160.30p 165.00p 160.30p 164.40p 341955
13/08/2007 164.60p 164.80p 162.00p 164.00p 399340
10/08/2007 163.00p 164.90p 158.20p 162.20p 650825
09/08/2007 170.80p 170.80p 164.10p 165.40p 866010
08/08/2007 168.40p 173.00p 168.40p 172.40p 500010
07/08/2007 165.30p 168.00p 164.00p 168.00p 324905
06/08/2007 164.00p 164.40p 162.60p 164.10p 833430
03/08/2007 167.50p 167.90p 164.60p 165.50p 357650
02/08/2007 165.90p 170.00p 165.00p 167.40p 763440
01/08/2007 162.00p 165.90p 161.20p 164.70p 547255
31/07/2007 160.90p 165.80p 160.50p 165.10p 642725
30/07/2007 158.80p 160.90p 158.40p 160.80p 494210
27/07/2007 155.40p 159.70p 155.40p 158.00p 509295
26/07/2007 167.00p 167.00p 157.10p 157.20p 493315
25/07/2007 166.40p 167.80p 165.10p 165.20p 382210
24/07/2007 170.00p 171.70p 168.10p 168.20p 672820
23/07/2007 170.80p 171.60p 170.20p 170.50p 252930
20/07/2007 171.70p 171.70p 170.20p 170.80p 136960
19/07/2007 171.20p 172.00p 170.70p 171.80p 159585
18/07/2007 170.00p 171.90p 169.60p 169.60p 662380
17/07/2007 171.60p 172.40p 170.20p 170.60p 660190
16/07/2007 170.20p 172.70p 170.10p 172.70p 249320
13/07/2007 170.90p 172.70p 170.50p 172.70p 260300
12/07/2007 170.20p 170.70p 168.80p 169.70p 488770
11/07/2007 168.00p 170.20p 167.70p 169.30p 477165
10/07/2007 170.30p 171.10p 168.20p 169.00p 446505
09/07/2007 170.90p 171.80p 170.00p 171.40p 216460
06/07/2007 169.40p 171.00p 169.40p 171.00p 329890
05/07/2007 172.60p 172.60p 168.60p 169.40p 281440
04/07/2007 169.50p 172.60p 169.50p 172.50p 380320
03/07/2007 169.00p 170.80p 167.60p 170.80p 569180
02/07/2007 166.80p 168.00p 166.50p 167.60p 290340
29/06/2007 168.20p 168.70p 167.00p 167.80p 504295
28/06/2007 168.30p 169.50p 168.20p 168.40p 628500
27/06/2007 167.90p 171.00p 165.50p 171.00p 1044250
26/06/2007 168.10p 169.30p 167.80p 169.10p 392205
25/06/2007 169.00p 170.50p 168.70p 168.80p 269010
22/06/2007 170.80p 172.00p 169.80p 169.80p 270620
21/06/2007 172.00p 172.70p 170.00p 170.80p 941520
20/06/2007 174.00p 174.40p 173.40p 173.60p 587690
19/06/2007 174.00p 174.60p 173.10p 173.40p 793915
18/06/2007 173.80p 176.00p 173.80p 174.20p 369450
15/06/2007 169.40p 176.00p 169.40p 175.80p 1259585
14/06/2007 167.20p 169.20p 167.10p 169.20p 407815
13/06/2007 164.60p 166.80p 164.60p 166.10p 624890
12/06/2007 168.00p 170.30p 165.30p 165.80p 647340
11/06/2007 171.00p 171.00p 168.00p 168.00p 390020
08/06/2007 168.00p 170.90p 167.30p 169.00p 291955
07/06/2007 173.00p 173.00p 168.30p 169.20p 676870
06/06/2007 175.10p 176.50p 172.00p 172.00p 521615
05/06/2007 176.00p 176.70p 175.30p 176.00p 277440
04/06/2007 175.00p 176.90p 175.00p 175.00p 203265
01/06/2007 176.80p 176.80p 175.80p 176.00p 474165
31/05/2007 175.60p 175.60p 174.50p 174.60p 1152455
30/05/2007 173.60p 174.90p 173.50p 174.00p 315225
29/05/2007 174.20p 175.40p 174.10p 174.20p 263785
25/05/2007 175.60p 175.60p 174.00p 174.10p 269665
24/05/2007 176.10p 176.90p 175.30p 175.30p 158420
23/05/2007 177.20p 178.00p 176.90p 177.60p 994530
22/05/2007 176.80p 177.40p 176.40p 176.70p 488625
21/05/2007 178.00p 178.00p 176.50p 177.20p 479655
18/05/2007 174.00p 177.90p 173.80p 176.50p 313870
17/05/2007 173.70p 175.30p 173.00p 174.00p 227550
16/05/2007 172.30p 175.00p 172.30p 173.90p 449950
15/05/2007 174.10p 174.90p 172.20p 172.20p 304825
14/05/2007 175.70p 175.90p 172.60p 175.20p 236235
11/05/2007 173.40p 175.00p 172.00p 173.20p 496010
10/05/2007 174.40p 175.10p 173.60p 174.60p 467415
09/05/2007 175.60p 176.00p 174.40p 174.40p 823065
08/05/2007 175.70p 175.70p 174.40p 175.00p 259610
04/05/2007 174.30p 176.40p 173.20p 175.70p 384150
03/05/2007 173.00p 173.60p 172.20p 173.40p 150760
02/05/2007 172.60p 173.00p 171.90p 172.90p 253940
01/05/2007 171.90p 174.20p 171.20p 171.80p 360545
30/04/2007 172.40p 174.20p 172.40p 174.20p 157585
27/04/2007 174.20p 174.20p 172.50p 173.60p 246380
26/04/2007 173.60p 174.60p 173.40p 173.50p 317860
25/04/2007 172.30p 173.60p 171.70p 172.60p 358715
24/04/2007 171.90p 172.90p 171.00p 171.00p 771195
23/04/2007 172.00p 173.00p 171.90p 172.90p 205640
20/04/2007 171.00p 174.30p 170.90p 174.30p 387405
19/04/2007 169.00p 170.60p 169.00p 170.00p 515565
18/04/2007 171.20p 172.50p 171.00p 171.40p 367790
17/04/2007 172.40p 173.00p 170.00p 171.00p 434795
16/04/2007 172.80p 173.40p 171.60p 172.30p 437555
13/04/2007 170.60p 172.40p 170.60p 171.30p 416130
12/04/2007 169.60p 172.00p 169.60p 170.60p 285945
11/04/2007 171.40p 172.00p 171.00p 171.10p 322510
10/04/2007 171.50p 172.70p 170.80p 171.00p 536650
05/04/2007 171.80p 172.00p 170.00p 170.00p 302850
04/04/2007 170.90p 173.00p 170.80p 172.00p 427290
03/04/2007 170.10p 172.90p 170.10p 172.90p 776650
02/04/2007 170.00p 171.40p 169.90p 171.40p 458215
30/03/2007 169.40p 172.40p 169.40p 172.40p 872280
29/03/2007 169.00p 170.70p 169.00p 170.00p 510030
28/03/2007 169.90p 171.00p 168.50p 168.50p 401465
27/03/2007 171.90p 171.90p 170.00p 170.00p 247655
26/03/2007 171.40p 171.90p 170.00p 171.00p 398245
23/03/2007 171.90p 172.00p 169.90p 169.90p 203515
22/03/2007 172.00p 172.00p 169.60p 170.70p 317430
21/03/2007 169.10p 170.70p 167.20p 170.70p 921160
20/03/2007 166.70p 168.30p 166.70p 168.30p 522760
19/03/2007 167.40p 168.40p 166.00p 166.00p 1570200
16/03/2007 167.00p 167.40p 164.20p 165.40p 833820
15/03/2007 166.00p 166.90p 164.90p 166.90p 382260
14/03/2007 168.80p 168.80p 164.00p 164.00p 455895
13/03/2007 172.00p 173.60p 171.10p 171.10p 1454845
12/03/2007 172.00p 173.60p 170.20p 173.60p 351000
09/03/2007 171.90p 172.50p 170.10p 170.10p 2612170
08/03/2007 169.40p 173.60p 169.40p 172.50p 388070
07/03/2007 167.20p 169.80p 167.20p 169.80p 315225
06/03/2007 166.90p 168.90p 165.20p 167.20p 479660
05/03/2007 165.00p 166.00p 163.70p 166.00p 518020
02/03/2007 167.00p 167.10p 165.00p 165.00p 314315
01/03/2007 169.00p 170.50p 162.80p 166.10p 920430
28/02/2007 167.20p 169.00p 166.20p 167.00p 285095
27/02/2007 174.50p 174.50p 169.10p 169.20p 673710
26/02/2007 174.90p 175.40p 174.50p 174.50p 274160
23/02/2007 174.70p 175.00p 174.40p 175.00p 184855
22/02/2007 175.40p 175.50p 173.70p 174.90p 243385
21/02/2007 174.70p 175.80p 173.70p 173.70p 666240
20/02/2007 176.40p 176.40p 173.70p 174.00p 378575
19/02/2007 175.10p 176.50p 175.10p 176.50p 123685
16/02/2007 175.10p 175.90p 174.80p 175.00p 183800
15/02/2007 175.20p 176.00p 174.90p 175.10p 382740
14/02/2007 175.80p 176.00p 175.00p 176.00p 302885
13/02/2007 174.40p 175.30p 174.40p 174.80p 246940
12/02/2007 173.30p 174.40p 173.30p 174.20p 241965
09/02/2007 175.00p 175.30p 174.90p 175.20p 231165
08/02/2007 174.60p 175.00p 173.60p 174.90p 308645
07/02/2007 174.40p 174.60p 174.30p 174.60p 184980
06/02/2007 173.40p 174.60p 173.40p 174.60p 205340
05/02/2007 172.40p 173.80p 172.40p 173.80p 126120
02/02/2007 172.80p 173.70p 172.40p 172.40p 291360
01/02/2007 171.60p 172.80p 171.00p 172.80p 405430
31/01/2007 172.00p 172.00p 170.20p 170.70p 281845
30/01/2007 171.50p 172.20p 171.50p 172.20p 225680
29/01/2007 171.20p 172.10p 171.00p 172.10p 164180
26/01/2007 172.40p 174.00p 171.20p 171.20p 417325
25/01/2007 173.80p 174.40p 173.20p 173.80p 251440
24/01/2007 173.00p 173.20p 172.10p 173.20p 254640
23/01/2007 172.30p 172.80p 171.10p 172.80p 364120
22/01/2007 172.00p 172.60p 171.70p 172.30p 256370
19/01/2007 170.90p 172.40p 169.50p 172.40p 430995
18/01/2007 170.50p 172.20p 169.70p 171.30p 412100
17/01/2007 171.30p 171.40p 169.70p 169.70p 359365
16/01/2007 172.20p 172.40p 171.00p 172.00p 352610
15/01/2007 172.00p 172.00p 171.10p 172.00p 127935
12/01/2007 171.50p 171.80p 170.60p 171.70p 301710
11/01/2007 171.30p 172.50p 169.70p 170.80p 416495
10/01/2007 170.80p 171.30p 170.10p 170.40p 225945
09/01/2007 171.20p 172.50p 171.00p 171.00p 229385
08/01/2007 171.20p 172.40p 170.80p 170.80p 174825
05/01/2007 172.20p 172.20p 171.00p 171.00p 182190
04/01/2007 172.00p 172.70p 171.30p 172.70p 235980
03/01/2007 172.90p 173.60p 172.30p 172.60p 349080
02/01/2007 171.10p 172.80p 169.60p 172.20p 307120
29/12/2006 169.60p 170.50p 169.60p 169.60p 232050
28/12/2006 171.00p 171.30p 169.40p 169.40p 238915
27/12/2006 171.00p 171.30p 170.40p 171.30p 148230
22/12/2006 169.90p 169.90p 169.90p 169.90p 109130

*Close Price adjusted for both dividends and splits