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
07/09/2006 156.20p 157.70p 155.50p 157.10p 213150
06/09/2006 157.20p 158.00p 156.20p 156.70p 362550
05/09/2006 157.00p 157.70p 156.20p 156.60p 440010
04/09/2006 156.20p 157.70p 156.20p 157.70p 235775
01/09/2006 156.30p 156.40p 155.40p 156.20p 221735
31/08/2006 156.30p 156.40p 154.40p 154.70p 1185865
30/08/2006 155.60p 157.50p 155.40p 156.30p 597840
29/08/2006 155.00p 155.30p 154.50p 155.30p 170215
25/08/2006 154.90p 154.90p 154.00p 154.50p 94645
24/08/2006 153.30p 155.00p 153.30p 154.30p 97645
23/08/2006 154.40p 154.40p 153.60p 153.60p 115240
22/08/2006 156.70p 156.70p 153.60p 154.50p 203370
21/08/2006 154.80p 156.00p 154.50p 155.20p 146895
18/08/2006 156.00p 156.00p 154.80p 154.80p 340250
17/08/2006 155.70p 155.70p 154.60p 154.60p 207425
16/08/2006 154.40p 156.80p 154.40p 156.40p 189215
15/08/2006 154.20p 156.90p 154.20p 155.60p 133790
14/08/2006 156.50p 156.80p 154.60p 155.00p 90205
11/08/2006 154.40p 154.50p 154.20p 154.20p 89340
10/08/2006 151.80p 155.00p 151.00p 155.00p 259060
09/08/2006 155.30p 155.30p 152.80p 155.10p 149415
08/08/2006 153.40p 154.40p 152.90p 153.00p 255460
07/08/2006 153.00p 155.00p 153.00p 153.00p 144270
04/08/2006 152.10p 155.00p 152.10p 155.00p 590665
03/08/2006 155.40p 157.30p 151.00p 151.00p 246630
02/08/2006 157.60p 157.60p 155.30p 156.20p 208280
01/08/2006 157.60p 159.40p 155.20p 156.40p 211925
31/07/2006 158.90p 159.30p 157.60p 157.60p 223470
28/07/2006 156.70p 158.00p 155.80p 158.00p 253860
27/07/2006 156.90p 158.00p 154.20p 157.40p 351205
26/07/2006 156.40p 156.40p 154.20p 154.60p 211975
25/07/2006 154.20p 155.80p 154.10p 154.10p 311730
24/07/2006 155.00p 155.10p 152.80p 154.20p 248820
21/07/2006 153.40p 154.00p 153.00p 153.00p 175975
20/07/2006 156.70p 156.70p 153.20p 154.40p 323910
19/07/2006 154.40p 156.00p 152.60p 156.00p 249590
18/07/2006 151.60p 153.00p 151.60p 152.40p 121545
17/07/2006 153.90p 154.20p 152.00p 152.00p 162690
14/07/2006 153.60p 155.90p 153.60p 154.40p 183840
13/07/2006 155.20p 156.90p 154.40p 155.50p 360370
12/07/2006 158.30p 158.30p 155.60p 156.40p 221280
11/07/2006 156.00p 158.50p 155.60p 155.60p 159410
10/07/2006 156.70p 157.70p 155.00p 155.00p 225865
07/07/2006 156.40p 158.80p 156.30p 157.40p 272290
06/07/2006 154.80p 156.60p 154.80p 156.50p 112055
05/07/2006 156.00p 156.20p 154.00p 154.00p 374190
04/07/2006 156.00p 157.50p 156.00p 156.00p 186645
03/07/2006 156.70p 157.20p 155.00p 156.00p 197610
30/06/2006 155.60p 155.60p 154.50p 154.50p 250450
29/06/2006 151.90p 153.80p 151.40p 152.20p 319060
28/06/2006 149.10p 152.40p 149.10p 150.40p 185770
27/06/2006 153.10p 153.40p 149.70p 149.70p 289200
26/06/2006 152.60p 153.30p 151.50p 151.50p 464040
23/06/2006 154.30p 154.90p 152.40p 152.40p 171120
22/06/2006 154.70p 154.70p 152.00p 154.40p 396495
21/06/2006 151.80p 153.80p 151.00p 153.80p 209220
20/06/2006 151.60p 154.40p 150.80p 154.40p 601975
19/06/2006 152.80p 153.20p 152.00p 153.20p 226040
16/06/2006 154.20p 155.80p 150.40p 152.80p 438170
15/06/2006 148.80p 152.80p 147.70p 150.80p 366485
14/06/2006 145.60p 148.00p 142.80p 148.00p 388855
13/06/2006 148.00p 148.90p 143.80p 143.80p 448140
12/06/2006 150.00p 152.10p 148.40p 149.00p 196390
09/06/2006 150.90p 151.90p 150.00p 150.10p 246485
08/06/2006 149.00p 151.60p 148.00p 148.00p 513915
07/06/2006 151.20p 153.30p 149.00p 152.50p 442580
06/06/2006 152.40p 152.40p 148.40p 149.20p 679530
05/06/2006 152.60p 154.80p 152.40p 152.90p 352455
02/06/2006 153.40p 154.80p 152.40p 154.80p 252660
01/06/2006 152.60p 153.90p 150.30p 151.90p 281845
31/05/2006 148.20p 153.60p 148.00p 152.40p 378160
30/05/2006 154.40p 154.40p 148.20p 150.80p 292925
26/05/2006 152.00p 156.10p 151.60p 156.10p 751500
25/05/2006 148.40p 152.00p 148.00p 152.00p 448120
24/05/2006 151.10p 152.00p 148.00p 148.00p 568630
23/05/2006 147.70p 152.60p 145.20p 152.40p 608335
22/05/2006 148.40p 149.10p 145.20p 145.40p 474665
19/05/2006 146.20p 149.70p 146.20p 149.10p 524915
18/05/2006 148.10p 148.50p 144.60p 146.80p 790895
17/05/2006 155.60p 155.60p 147.50p 147.50p 1015105
16/05/2006 151.00p 154.10p 150.50p 153.50p 303695
15/05/2006 154.80p 154.80p 149.00p 150.80p 1003110
12/05/2006 159.60p 159.60p 154.90p 154.90p 569370
11/05/2006 161.40p 161.40p 160.00p 160.00p 292325
10/05/2006 161.40p 162.90p 161.30p 161.30p 210185
09/05/2006 162.40p 163.20p 161.40p 161.40p 312540
08/05/2006 163.90p 163.90p 163.00p 163.00p 281795
05/05/2006 160.40p 163.70p 160.40p 163.70p 257205
04/05/2006 159.40p 159.80p 159.40p 159.60p 228815
03/05/2006 160.10p 161.00p 159.20p 159.20p 220580
02/05/2006 159.10p 159.60p 159.10p 159.60p 232375
28/04/2006 158.70p 159.80p 158.70p 158.90p 305465
27/04/2006 161.50p 161.50p 158.70p 158.80p 266975
26/04/2006 161.00p 162.90p 161.00p 161.40p 251755
25/04/2006 161.80p 162.50p 161.00p 161.00p 276220
24/04/2006 161.70p 162.90p 161.40p 161.70p 297955
21/04/2006 161.60p 162.90p 160.80p 162.90p 214015
20/04/2006 161.00p 161.50p 160.60p 160.60p 523870
19/04/2006 160.00p 161.10p 159.40p 160.40p 334650
18/04/2006 158.80p 159.30p 158.40p 158.90p 167445
13/04/2006 159.20p 159.20p 158.30p 159.20p 268820
12/04/2006 160.30p 160.30p 158.20p 158.20p 326060
11/04/2006 161.70p 162.70p 160.40p 160.40p 230320
10/04/2006 161.60p 162.90p 161.60p 161.90p 225420
07/04/2006 162.30p 162.80p 161.80p 162.10p 413030
06/04/2006 162.80p 162.80p 161.30p 161.90p 982030
05/04/2006 162.90p 162.90p 161.50p 162.30p 642300
04/04/2006 162.60p 163.60p 162.10p 162.10p 446275
03/04/2006 163.90p 163.90p 162.50p 162.50p 433305
31/03/2006 162.90p 163.70p 162.40p 163.30p 641335
30/03/2006 163.40p 164.30p 162.80p 163.20p 326865
29/03/2006 161.30p 161.30p 161.00p 161.00p 605530
28/03/2006 162.50p 162.80p 161.60p 161.60p 293690
27/03/2006 163.20p 163.40p 162.00p 162.00p 699900
24/03/2006 162.50p 164.00p 162.30p 164.00p 331710
23/03/2006 163.00p 163.00p 161.20p 161.30p 300450
22/03/2006 161.20p 163.20p 161.20p 163.20p 503130
21/03/2006 162.10p 162.10p 161.20p 161.40p 438245
20/03/2006 162.60p 163.20p 161.20p 161.20p 512265
17/03/2006 160.40p 162.60p 160.40p 162.60p 390300
16/03/2006 159.70p 160.40p 159.50p 160.40p 287880
15/03/2006 159.90p 161.10p 158.80p 161.10p 624480
14/03/2006 159.10p 162.50p 158.40p 162.50p 494440
13/03/2006 158.00p 159.80p 158.00p 159.80p 370750
10/03/2006 156.20p 157.20p 156.20p 157.20p 412040
09/03/2006 157.30p 157.30p 155.60p 156.10p 449650
08/03/2006 157.50p 157.50p 155.00p 155.00p 663865
07/03/2006 158.60p 158.60p 157.20p 157.80p 262570
06/03/2006 158.50p 159.50p 158.00p 158.60p 720050
03/03/2006 158.00p 158.80p 157.30p 157.30p 318510
02/03/2006 159.70p 159.70p 157.60p 158.60p 274510
01/03/2006 158.30p 159.80p 158.00p 159.80p 530985
28/02/2006 160.50p 160.50p 158.30p 158.30p 628465
27/02/2006 160.70p 160.70p 159.80p 160.20p 435330
24/02/2006 160.60p 160.60p 160.10p 160.10p 331245
23/02/2006 162.40p 162.40p 159.50p 159.50p 798910
22/02/2006 162.20p 163.50p 162.10p 162.90p 163150
21/02/2006 163.00p 164.20p 162.60p 162.70p 783995
20/02/2006 164.00p 164.40p 163.10p 164.20p 125555
17/02/2006 160.40p 164.40p 159.10p 164.40p 529970
16/02/2006 159.10p 160.00p 159.10p 160.00p 218850
15/02/2006 159.90p 160.00p 158.40p 160.00p 186850
14/02/2006 158.30p 158.90p 158.00p 158.00p 196345
13/02/2006 156.80p 158.40p 156.80p 158.40p 103280
10/02/2006 157.50p 157.50p 156.20p 156.20p 152760
09/02/2006 156.20p 158.20p 155.00p 158.20p 396950
08/02/2006 156.10p 156.10p 153.20p 155.20p 446880
07/02/2006 157.70p 157.70p 156.00p 156.00p 318380
06/02/2006 157.20p 158.00p 157.00p 158.00p 120320
03/02/2006 158.00p 157.40p 156.60p 157.40p 150540
02/02/2006 160.00p 160.00p 156.70p 156.70p 393185
01/02/2006 159.10p 159.60p 158.00p 159.60p 234810
31/01/2006 158.60p 159.10p 158.60p 158.60p 206830
30/01/2006 159.40p 159.40p 158.00p 158.00p 145610
27/01/2006 157.80p 159.60p 155.70p 159.60p 253060
26/01/2006 154.30p 157.40p 154.20p 157.40p 1103925
25/01/2006 153.40p 154.40p 152.60p 154.40p 191015
24/01/2006 153.90p 153.90p 152.40p 152.70p 114560
23/01/2006 153.10p 154.60p 151.50p 152.40p 211655
20/01/2006 155.00p 154.60p 153.60p 154.60p 152255
19/01/2006 152.60p 155.00p 152.60p 155.00p 219655
18/01/2006 156.20p 156.20p 152.40p 152.60p 217405
17/01/2006 156.60p 157.00p 155.00p 155.00p 308500
16/01/2006 158.60p 158.60p 157.00p 157.10p 219345
13/01/2006 158.40p 158.60p 156.80p 157.40p 142120
12/01/2006 158.80p 158.80p 157.00p 157.00p 164425
11/01/2006 157.60p 158.80p 156.60p 157.00p 179065
10/01/2006 158.50p 158.50p 156.70p 156.70p 187685
09/01/2006 157.40p 158.80p 157.40p 158.00p 180325
06/01/2006 158.00p 158.80p 157.40p 158.40p 125475
05/01/2006 157.40p 158.00p 157.20p 157.40p 182810
04/01/2006 159.00p 159.20p 156.70p 159.20p 201665
03/01/2006 156.10p 159.40p 156.20p 157.80p 274035
30/12/2005 157.00p 157.10p 155.00p 155.90p 81750
29/12/2005 156.00p 157.10p 154.60p 157.10p 101905
28/12/2005 155.00p 156.00p 153.30p 154.60p 109720
23/12/2005 155.00p 155.60p 155.00p 155.60p 127865
22/12/2005 153.10p 155.00p 153.10p 155.00p 389260
21/12/2005 150.60p 153.10p 150.60p 153.00p 490200
20/12/2005 151.40p 151.40p 150.60p 150.60p 201890
19/12/2005 151.00p 151.40p 150.50p 151.40p 137900
16/12/2005 149.10p 151.40p 148.90p 151.40p 325340
15/12/2005 148.90p 149.20p 148.60p 149.20p 203555
14/12/2005 148.20p 148.70p 148.20p 148.70p 165380
13/12/2005 147.60p 148.60p 147.60p 148.60p 278950
12/12/2005 148.30p 148.60p 147.40p 148.30p 326540
09/12/2005 148.00p 148.40p 147.40p 147.70p 199445
08/12/2005 148.40p 148.90p 148.00p 148.40p 214845
07/12/2005 149.80p 149.80p 148.80p 149.20p 565775
06/12/2005 149.10p 149.60p 149.00p 149.50p 257305
05/12/2005 151.00p 151.20p 149.00p 150.60p 240785
02/12/2005 151.30p 151.40p 150.40p 151.00p 189265
01/12/2005 150.10p 151.40p 150.10p 151.30p 372935
30/11/2005 151.60p 152.60p 150.10p 150.70p 266830
29/11/2005 153.20p 153.20p 151.70p 152.40p 109380
28/11/2005 153.80p 153.90p 151.90p 151.90p 189010
25/11/2005 153.70p 154.40p 153.70p 154.40p 184680
24/11/2005 154.40p 154.40p 152.80p 153.30p 284550
23/11/2005 154.00p 154.40p 153.30p 154.40p 208255
22/11/2005 153.80p 153.80p 153.70p 153.80p 275500

*Close Price adjusted for both dividends and splits