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
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
21/11/2005 153.60p 154.00p 152.80p 154.00p 432470
18/11/2005 151.00p 153.60p 151.00p 153.60p 473370
17/11/2005 150.70p 152.40p 150.70p 151.00p 132600
16/11/2005 151.60p 152.50p 150.50p 152.40p 326000
15/11/2005 153.00p 154.40p 151.70p 151.70p 273010
14/11/2005 153.80p 154.40p 153.10p 154.30p 207405
11/11/2005 153.80p 153.90p 152.60p 153.40p 158715
10/11/2005 153.70p 153.80p 152.00p 153.40p 164435
09/11/2005 152.90p 153.70p 152.00p 152.30p 101305
08/11/2005 153.80p 154.60p 152.00p 152.00p 254745
07/11/2005 151.50p 154.80p 151.50p 153.80p 260615
04/11/2005 152.30p 153.70p 151.40p 151.40p 151570
03/11/2005 151.00p 152.30p 149.00p 151.20p 648700
02/11/2005 149.00p 150.60p 148.40p 150.40p 398750
01/11/2005 148.30p 148.80p 148.00p 148.50p 193235
31/10/2005 147.30p 149.00p 145.10p 148.80p 365000
28/10/2005 146.30p 146.30p 143.60p 145.80p 161595
27/10/2005 146.60p 146.60p 144.40p 146.30p 282695
26/10/2005 146.60p 147.00p 146.60p 146.70p 298785
25/10/2005 148.80p 148.80p 146.60p 146.60p 275345
24/10/2005 145.20p 148.80p 145.20p 147.80p 292455
21/10/2005 145.50p 147.20p 145.20p 147.20p 803205
20/10/2005 148.70p 149.40p 146.30p 147.00p 549655
19/10/2005 148.60p 148.90p 145.00p 147.00p 425980
18/10/2005 148.80p 149.90p 148.80p 149.10p 235175
17/10/2005 148.50p 149.00p 148.40p 148.80p 420585
14/10/2005 146.60p 148.60p 146.20p 148.60p 132050
13/10/2005 149.60p 149.60p 146.60p 146.60p 206850
12/10/2005 149.80p 149.80p 149.20p 149.20p 192905
11/10/2005 149.70p 150.40p 149.70p 150.40p 218505
10/10/2005 149.60p 151.00p 149.60p 149.70p 333790
07/10/2005 150.50p 151.50p 149.50p 149.90p 169720
06/10/2005 152.40p 152.60p 150.20p 150.70p 369105
05/10/2005 156.50p 156.50p 152.60p 152.60p 417670
04/10/2005 156.00p 157.70p 155.90p 156.50p 251735
03/10/2005 157.30p 157.40p 156.00p 157.00p 204370
30/09/2005 156.80p 158.90p 156.80p 157.00p 259390
29/09/2005 157.40p 158.00p 156.80p 157.50p 204020
28/09/2005 155.90p 157.50p 155.90p 157.50p 125520
27/09/2005 156.90p 156.90p 155.80p 156.60p 132830
26/09/2005 155.10p 156.90p 155.10p 156.30p 289525
23/09/2005 154.40p 156.00p 154.40p 156.00p 268445
22/09/2005 152.40p 154.90p 152.40p 154.90p 289075
21/09/2005 154.60p 155.00p 152.40p 152.40p 332045
20/09/2005 152.60p 154.60p 152.60p 154.60p 315395
19/09/2005 153.00p 153.80p 152.60p 153.00p 189650
16/09/2005 151.70p 152.60p 151.40p 151.40p 382585
15/09/2005 151.40p 152.10p 150.70p 151.90p 198960
14/09/2005 151.00p 152.80p 150.50p 151.80p 247685
13/09/2005 152.70p 152.80p 152.60p 152.80p 112675
12/09/2005 152.50p 153.20p 151.60p 152.60p 327800
09/09/2005 152.70p 152.90p 151.60p 151.60p 282325
08/09/2005 153.10p 153.30p 152.00p 152.00p 548020
07/09/2005 153.40p 153.40p 152.80p 153.00p 378375
06/09/2005 153.00p 153.60p 153.00p 153.00p 244705
05/09/2005 153.50p 153.70p 153.00p 153.40p 150765
02/09/2005 153.50p 153.70p 153.10p 153.70p 174295
01/09/2005 153.30p 153.80p 152.80p 153.50p 183855
31/08/2005 152.00p 152.80p 152.00p 152.80p 233040
30/08/2005 151.00p 152.60p 150.60p 152.00p 539850
29/08/2005 150.60p 150.60p 150.60p 150.60p 0
26/08/2005 151.40p 151.40p 150.60p 150.60p 257140
25/08/2005 151.10p 152.00p 150.60p 150.90p 354625
24/08/2005 151.40p 151.90p 150.50p 150.60p 260640
23/08/2005 149.80p 151.90p 149.80p 151.90p 661950
22/08/2005 150.00p 150.70p 149.80p 149.80p 209285
19/08/2005 149.20p 150.40p 149.10p 149.80p 252895
18/08/2005 150.20p 150.20p 149.00p 149.50p 189200
17/08/2005 151.20p 151.50p 149.40p 149.60p 237695
16/08/2005 151.40p 152.30p 151.40p 151.50p 750510
15/08/2005 151.40p 151.90p 151.00p 151.80p 266615
12/08/2005 151.30p 152.00p 150.60p 151.00p 210370
11/08/2005 151.00p 151.20p 150.40p 150.60p 246275
10/08/2005 150.10p 151.00p 149.50p 150.80p 281720
09/08/2005 149.50p 150.00p 149.10p 150.00p 241295
08/08/2005 149.30p 149.70p 149.10p 149.10p 160275
05/08/2005 149.30p 149.30p 149.00p 149.10p 180695
04/08/2005 149.20p 149.60p 148.80p 149.20p 142275
03/08/2005 149.00p 149.40p 148.20p 148.80p 159970
02/08/2005 148.30p 149.30p 148.00p 148.20p 247595
01/08/2005 147.70p 148.90p 147.70p 148.90p 194790
29/07/2005 147.70p 149.00p 147.40p 147.70p 339665
28/07/2005 147.00p 147.40p 146.30p 147.40p 86705
27/07/2005 146.60p 146.80p 145.70p 146.30p 349620
26/07/2005 146.70p 146.90p 146.70p 146.80p 209010
25/07/2005 147.00p 146.90p 146.60p 146.90p 231215
22/07/2005 146.40p 147.00p 146.00p 146.90p 252455
21/07/2005 146.30p 147.00p 145.20p 146.00p 291790
20/07/2005 145.70p 146.60p 145.10p 145.20p 145655
19/07/2005 146.00p 146.80p 145.20p 146.40p 292010
18/07/2005 147.50p 148.00p 146.20p 146.20p 281555
15/07/2005 148.80p 150.00p 147.20p 148.00p 658365
14/07/2005 148.60p 150.00p 148.10p 150.00p 316435
13/07/2005 148.70p 149.00p 148.20p 149.00p 355315
12/07/2005 149.20p 149.60p 148.20p 148.20p 157025
11/07/2005 148.20p 150.00p 147.50p 149.30p 340370
08/07/2005 144.80p 148.00p 143.60p 147.50p 94900
07/07/2005 146.90p 146.90p 138.60p 143.60p 990150
06/07/2005 147.20p 147.70p 146.40p 146.40p 517555
05/07/2005 148.00p 148.10p 146.80p 146.80p 505445
04/07/2005 147.10p 148.00p 147.10p 147.70p 235810
01/07/2005 145.60p 147.40p 145.60p 147.40p 793165
30/06/2005 143.80p 146.60p 143.60p 146.60p 729485
29/06/2005 141.80p 144.40p 140.90p 144.40p 749615
28/06/2005 138.90p 140.80p 138.90p 140.80p 552175
27/06/2005 139.70p 139.90p 138.00p 139.20p 322290
24/06/2005 140.60p 140.90p 139.40p 139.90p 104185
23/06/2005 141.80p 142.20p 141.00p 141.00p 358110
22/06/2005 141.40p 141.40p 139.60p 141.10p 127595
21/06/2005 141.00p 141.50p 141.00p 141.00p 197760
20/06/2005 141.80p 141.80p 141.00p 141.00p 238815
17/06/2005 141.20p 142.60p 140.00p 141.30p 201660
16/06/2005 141.00p 142.00p 140.60p 141.30p 307540
15/06/2005 141.50p 141.50p 140.60p 140.60p 220825
14/06/2005 141.50p 141.80p 141.10p 141.20p 211415
13/06/2005 141.60p 141.70p 141.10p 141.40p 258530
10/06/2005 141.00p 141.70p 141.00p 141.40p 208790
09/06/2005 140.60p 141.00p 140.60p 141.00p 170160
08/06/2005 140.80p 141.70p 140.60p 140.60p 323745
07/06/2005 141.60p 141.80p 140.40p 141.70p 269170
06/06/2005 141.00p 141.30p 140.40p 140.40p 112100
03/06/2005 141.10p 141.60p 140.50p 141.30p 166345
02/06/2005 141.80p 141.80p 140.70p 140.70p 189180
01/06/2005 141.50p 142.00p 141.20p 141.40p 367775
31/05/2005 140.70p 142.60p 140.70p 142.00p 346900
27/05/2005 141.00p 141.60p 140.10p 141.60p 294410
26/05/2005 139.20p 141.00p 138.90p 140.10p 372515
25/05/2005 139.00p 140.00p 138.80p 139.10p 236630
24/05/2005 139.00p 139.60p 138.80p 138.80p 247005
23/05/2005 139.20p 139.50p 138.60p 139.10p 239460
20/05/2005 139.00p 139.70p 138.20p 138.60p 307025
19/05/2005 138.90p 139.60p 137.60p 138.20p 422120
18/05/2005 139.30p 139.20p 137.60p 137.60p 338565
17/05/2005 138.00p 138.40p 137.80p 138.20p 329455
16/05/2005 137.60p 138.40p 137.50p 138.00p 2809290
13/05/2005 137.90p 138.00p 137.10p 137.50p 151505
12/05/2005 138.30p 138.80p 137.60p 138.00p 149395
11/05/2005 137.00p 138.00p 137.00p 137.60p 459190
10/05/2005 137.80p 138.20p 136.80p 137.10p 526145
09/05/2005 137.30p 137.70p 136.80p 137.40p 132635
06/05/2005 136.50p 137.20p 136.20p 137.00p 268400
05/05/2005 136.50p 136.80p 136.20p 136.20p 353880
04/05/2005 137.00p 137.00p 135.10p 136.20p 389915
03/05/2005 137.00p 137.00p 135.60p 136.10p 305735
29/04/2005 135.40p 136.00p 135.00p 135.60p 482250
28/04/2005 136.40p 139.00p 135.90p 136.00p 744510
27/04/2005 136.60p 136.80p 135.10p 135.90p 420130
26/04/2005 139.10p 139.30p 136.80p 136.80p 443345
25/04/2005 138.80p 139.40p 138.20p 138.20p 162795
22/04/2005 138.80p 139.40p 137.50p 139.40p 297725
21/04/2005 136.60p 137.70p 136.40p 137.20p 191470
20/04/2005 137.50p 137.70p 136.40p 136.40p 281315
19/04/2005 136.50p 137.80p 136.00p 136.90p 385310
18/04/2005 136.30p 136.60p 134.20p 136.00p 652295
15/04/2005 138.00p 138.20p 136.80p 137.40p 426575
14/04/2005 138.90p 139.40p 138.00p 138.00p 617180
13/04/2005 139.40p 139.40p 139.40p 139.40p 182935
12/04/2005 139.40p 139.60p 139.20p 139.40p 271980
11/04/2005 139.50p 140.20p 139.20p 139.20p 241955
08/04/2005 140.70p 141.60p 140.00p 140.60p 296170
07/04/2005 141.20p 142.00p 141.20p 141.60p 342750
06/04/2005 139.10p 141.70p 138.20p 141.70p 650770
05/04/2005 138.60p 138.60p 138.50p 138.60p 421125
04/04/2005 138.90p 139.90p 138.10p 138.20p 499360
01/04/2005 139.40p 140.00p 138.60p 140.00p 652180
31/03/2005 138.40p 139.80p 137.60p 139.10p 797560
30/03/2005 137.20p 138.30p 137.00p 137.60p 448095
29/03/2005 138.50p 138.50p 137.20p 138.30p 387930
24/03/2005 138.50p 138.90p 137.50p 138.50p 2804095
23/03/2005 138.00p 138.20p 137.20p 137.50p 886440
22/03/2005 138.00p 138.40p 138.00p 138.10p 708260
21/03/2005 138.20p 138.40p 137.80p 138.00p 647525
18/03/2005 138.00p 138.30p 137.60p 137.90p 359710
17/03/2005 137.40p 138.50p 137.00p 137.60p 525390
16/03/2005 139.60p 142.20p 137.70p 137.70p 461670
15/03/2005 141.50p 142.40p 141.30p 142.20p 347245
14/03/2005 140.80p 141.60p 140.80p 141.30p 239715
11/03/2005 141.00p 141.40p 140.60p 141.00p 287930
10/03/2005 140.30p 141.60p 139.00p 141.40p 466015
09/03/2005 140.50p 140.90p 139.00p 140.00p 231280
08/03/2005 139.10p 140.30p 139.00p 139.00p 412335
07/03/2005 138.50p 139.30p 138.30p 139.00p 387460
04/03/2005 138.10p 138.40p 137.60p 138.30p 161625
03/03/2005 137.50p 138.40p 136.90p 137.60p 438510
02/03/2005 137.50p 138.20p 137.00p 137.00p 256070
01/03/2005 137.30p 137.70p 135.70p 137.20p 276495
28/02/2005 137.50p 138.10p 137.00p 137.00p 342040
25/02/2005 137.10p 137.40p 137.00p 137.40p 207625
24/02/2005 136.30p 137.60p 136.20p 137.00p 157260

*Close Price adjusted for both dividends and splits