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
21/12/2006 169.80p 170.00p 169.50p 169.90p 471095
20/12/2006 171.20p 171.20p 169.50p 169.50p 196275
19/12/2006 170.80p 170.80p 168.00p 170.00p 505300
18/12/2006 172.20p 172.40p 171.20p 171.70p 118800
15/12/2006 171.70p 172.40p 171.00p 172.20p 268080
14/12/2006 171.30p 171.60p 169.60p 171.50p 222430
13/12/2006 169.40p 170.70p 169.40p 169.60p 213120
12/12/2006 169.20p 170.90p 169.20p 169.60p 245010
11/12/2006 171.00p 171.20p 169.20p 170.90p 131105
08/12/2006 169.00p 171.00p 169.00p 170.50p 487625
07/12/2006 168.60p 170.90p 168.60p 168.60p 750005
06/12/2006 170.80p 170.80p 168.70p 170.40p 235235
05/12/2006 170.00p 171.00p 168.80p 171.00p 392335
04/12/2006 168.20p 170.10p 168.00p 169.70p 614660
01/12/2006 170.90p 170.90p 168.70p 168.00p 312770
30/11/2006 170.00p 170.30p 169.00p 169.00p 162990
29/11/2006 167.90p 170.00p 167.90p 170.00p 276765
28/11/2006 165.40p 168.00p 165.00p 168.00p 424745
27/11/2006 168.30p 169.00p 165.60p 165.60p 226580
24/11/2006 170.50p 170.50p 167.60p 168.90p 433400
23/11/2006 170.40p 170.90p 170.00p 170.40p 359930
22/11/2006 172.80p 172.80p 170.60p 172.00p 893710
21/11/2006 170.90p 172.80p 170.60p 170.60p 483750
20/11/2006 170.90p 172.90p 170.80p 170.80p 249085
17/11/2006 174.50p 174.60p 171.00p 171.00p 327310
16/11/2006 175.00p 175.90p 174.40p 175.90p 198355
15/11/2006 173.40p 175.40p 173.00p 175.30p 588975
14/11/2006 173.00p 173.00p 171.70p 172.90p 222035
13/11/2006 171.90p 172.60p 171.10p 172.50p 880505
10/11/2006 170.40p 172.00p 170.40p 172.00p 222370
09/11/2006 170.40p 172.00p 170.40p 171.40p 401705
08/11/2006 170.50p 171.40p 170.30p 171.40p 184530
07/11/2006 170.20p 171.20p 170.20p 171.20p 1236690
06/11/2006 170.40p 170.60p 170.40p 170.40p 188325
03/11/2006 169.70p 170.00p 169.00p 170.00p 210475
02/11/2006 168.20p 169.70p 168.10p 169.50p 422645
01/11/2006 167.90p 169.90p 167.90p 169.50p 370180
31/10/2006 169.30p 169.30p 167.60p 167.70p 1232805
30/10/2006 167.40p 168.90p 167.10p 167.10p 339230
27/10/2006 170.60p 170.60p 167.10p 167.10p 349085
26/10/2006 171.00p 172.40p 170.70p 172.40p 350945
25/10/2006 171.00p 171.00p 170.40p 170.80p 331775
24/10/2006 170.60p 171.50p 170.60p 171.40p 266280
23/10/2006 171.40p 171.50p 170.20p 171.50p 392975
20/10/2006 170.00p 171.10p 169.00p 171.10p 539845
19/10/2006 168.80p 169.00p 168.80p 169.00p 175940
18/10/2006 168.10p 170.20p 168.10p 170.20p 294795
17/10/2006 168.60p 169.20p 167.20p 167.30p 211205
16/10/2006 168.20p 170.00p 168.20p 169.20p 514350
13/10/2006 166.40p 170.00p 166.40p 170.00p 281400
12/10/2006 166.60p 167.80p 165.40p 167.80p 1641225
11/10/2006 166.90p 166.90p 164.60p 165.10p 232860
10/10/2006 165.50p 165.90p 164.50p 165.90p 159300
09/10/2006 164.20p 166.00p 163.80p 163.80p 140850
06/10/2006 163.70p 166.00p 163.70p 166.00p 981450
05/10/2006 162.40p 163.70p 162.40p 163.70p 214625
04/10/2006 160.40p 161.80p 160.40p 161.80p 607440
03/10/2006 161.00p 161.20p 159.80p 160.40p 565155
02/10/2006 161.50p 161.50p 161.20p 161.20p 394270
29/09/2006 162.00p 163.80p 161.60p 161.60p 363870
28/09/2006 161.90p 161.90p 161.20p 161.30p 219895
27/09/2006 160.00p 162.00p 160.00p 161.00p 299145
26/09/2006 159.10p 160.00p 157.10p 159.40p 263525
25/09/2006 158.30p 158.80p 157.10p 157.10p 242040
22/09/2006 158.00p 158.90p 157.70p 158.80p 224510
21/09/2006 158.80p 158.90p 158.30p 158.90p 202630
20/09/2006 157.40p 159.40p 157.40p 158.30p 396655
19/09/2006 159.70p 159.70p 158.00p 158.00p 248010
18/09/2006 158.50p 159.80p 158.30p 159.70p 200010
15/09/2006 158.90p 159.00p 157.90p 157.90p 406455
14/09/2006 157.00p 158.90p 157.00p 158.50p 245865
13/09/2006 156.60p 157.00p 156.00p 156.30p 292700
12/09/2006 154.80p 156.80p 154.50p 156.20p 290765
11/09/2006 156.10p 156.10p 154.80p 154.80p 292185
08/09/2006 156.40p 157.40p 156.40p 156.90p 150235
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

*Close Price adjusted for both dividends and splits