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
26/04/2004 117.00p 117.40p 115.80p 117.00p 300635
23/04/2004 117.40p 117.60p 116.60p 117.10p 1280395
22/04/2004 116.50p 117.20p 116.20p 116.70p 633415
21/04/2004 117.20p 117.20p 117.20p 116.60p 736485
20/04/2004 117.00p 117.80p 116.20p 117.20p 356450
19/04/2004 116.10p 117.00p 115.00p 117.00p 344925
16/04/2004 114.80p 116.00p 113.80p 115.00p 277820
15/04/2004 114.60p 115.40p 113.60p 113.80p 213445
14/04/2004 114.70p 115.20p 114.10p 114.80p 133720
13/04/2004 114.90p 115.60p 114.00p 115.20p 237945
08/04/2004 114.70p 115.40p 114.00p 114.40p 161625
07/04/2004 114.80p 114.80p 114.00p 114.00p 570935
06/04/2004 114.90p 115.40p 113.40p 114.20p 253460
05/04/2004 114.40p 115.80p 114.20p 114.30p 457785
02/04/2004 114.30p 115.60p 113.40p 114.30p 307310
01/04/2004 113.90p 115.20p 112.20p 114.00p 621600
31/03/2004 112.60p 114.80p 112.50p 113.60p 1268030
30/03/2004 111.60p 113.00p 111.00p 111.80p 502480
29/03/2004 109.80p 111.40p 109.00p 111.50p 557785
26/03/2004 109.40p 112.00p 109.40p 110.20p 1032510
25/03/2004 109.50p 109.60p 108.60p 110.20p 257795
24/03/2004 110.00p 110.90p 109.10p 109.10p 769775
23/03/2004 110.70p 111.00p 110.00p 110.70p 392440
22/03/2004 111.50p 112.60p 110.00p 110.00p 444055
19/03/2004 112.50p 113.00p 112.00p 112.80p 278295
18/03/2004 113.20p 113.90p 112.00p 112.00p 347350
17/03/2004 113.10p 115.90p 112.60p 113.30p 1438475
16/03/2004 115.50p 116.20p 115.20p 115.90p 703275
15/03/2004 115.90p 116.80p 115.90p 116.80p 395880
12/03/2004 115.80p 117.50p 115.00p 117.00p 565185
11/03/2004 118.00p 118.60p 117.30p 117.80p 380515
10/03/2004 116.90p 118.70p 116.90p 118.70p 234375
09/03/2004 117.10p 118.30p 117.10p 118.10p 315120
08/03/2004 118.40p 118.40p 117.60p 117.60p 243920
05/03/2004 118.20p 118.30p 117.40p 117.60p 270200
04/03/2004 118.60p 118.60p 118.00p 118.20p 269840
03/03/2004 117.70p 118.80p 117.70p 118.20p 309970
02/03/2004 117.80p 119.00p 117.80p 118.70p 505865
01/03/2004 117.40p 117.80p 117.20p 117.80p 379115
27/02/2004 117.40p 117.40p 117.10p 117.40p 572950
26/02/2004 117.10p 117.30p 117.10p 117.30p 218390
25/02/2004 117.10p 117.20p 117.10p 117.20p 155215
24/02/2004 116.40p 117.00p 116.30p 116.80p 207050
23/02/2004 116.00p 117.00p 116.00p 117.00p 233380
20/02/2004 116.30p 116.50p 116.30p 116.50p 253005
19/02/2004 115.20p 116.60p 114.60p 116.30p 641590
18/02/2004 115.00p 115.00p 113.50p 114.50p 295640
17/02/2004 113.80p 113.80p 112.60p 113.20p 953400
16/02/2004 111.80p 112.60p 111.80p 112.10p 690695
13/02/2004 111.80p 112.70p 111.30p 112.70p 1050390
12/02/2004 110.20p 111.80p 109.90p 111.30p 189445
11/02/2004 111.90p 111.90p 110.00p 110.00p 622405
10/02/2004 111.00p 111.60p 111.00p 111.00p 596630
09/02/2004 111.60p 112.20p 111.00p 111.00p 644910
06/02/2004 112.40p 112.90p 111.40p 112.10p 501075
05/02/2004 112.60p 113.20p 112.50p 112.50p 230845
04/02/2004 112.80p 114.10p 112.60p 112.60p 257475
03/02/2004 113.40p 114.20p 113.20p 113.20p 215855
02/02/2004 113.40p 114.30p 113.40p 113.40p 109395
30/01/2004 113.20p 114.60p 113.20p 113.40p 148215
29/01/2004 112.80p 114.00p 112.80p 113.00p 268435
28/01/2004 113.60p 114.20p 113.20p 113.20p 328705
27/01/2004 114.00p 114.20p 114.00p 114.20p 188405
26/01/2004 114.80p 114.80p 113.60p 113.60p 101540
23/01/2004 114.00p 115.00p 114.00p 114.20p 109170
22/01/2004 114.00p 115.00p 114.00p 115.00p 309210
21/01/2004 114.10p 115.10p 113.50p 114.00p 352950
20/01/2004 114.90p 114.90p 114.40p 114.40p 128600
19/01/2004 115.60p 115.60p 114.30p 114.50p 233350
16/01/2004 113.20p 114.50p 113.20p 114.30p 282565
15/01/2004 113.30p 113.70p 113.30p 113.70p 196655
14/01/2004 113.80p 113.80p 113.30p 113.30p 158130
13/01/2004 112.80p 113.50p 112.80p 113.10p 103015
12/01/2004 112.80p 113.50p 112.80p 112.80p 181520
09/01/2004 113.00p 113.80p 113.00p 113.60p 264900
08/01/2004 113.20p 113.80p 112.50p 113.60p 209925
07/01/2004 112.00p 112.60p 112.00p 112.60p 123995
06/01/2004 112.70p 112.70p 112.40p 112.40p 124415
05/01/2004 112.80p 113.00p 112.10p 113.00p 226045
02/01/2004 111.20p 112.10p 111.20p 111.20p 17355
31/12/2003 112.80p 112.80p 111.20p 111.20p 70740
30/12/2003 111.70p 112.30p 111.40p 112.00p 273470
29/12/2003 111.10p 111.10p 111.10p 111.10p 61285
24/12/2003 111.10p 111.10p 111.10p 111.10p 42325
23/12/2003 110.40p 111.60p 110.40p 111.60p 121010
22/12/2003 111.10p 111.10p 111.10p 111.10p 165190
19/12/2003 111.00p 111.20p 110.90p 111.20p 319530
18/12/2003 111.30p 111.30p 110.60p 110.70p 48300
17/12/2003 111.50p 111.60p 110.80p 111.10p 150235
16/12/2003 110.80p 110.80p 110.70p 110.80p 149425
15/12/2003 111.00p 111.90p 110.50p 111.20p 212595
12/12/2003 109.60p 110.50p 109.60p 110.30p 139220
11/12/2003 110.40p 110.40p 110.10p 110.20p 143475
10/12/2003 111.00p 111.70p 110.30p 110.40p 367575
09/12/2003 111.00p 111.50p 111.00p 111.50p 453410
08/12/2003 110.40p 111.90p 110.40p 111.10p 312215
05/12/2003 111.40p 112.30p 111.40p 111.80p 210220
04/12/2003 112.40p 113.20p 111.90p 113.20p 291145
03/12/2003 112.00p 112.40p 111.30p 111.90p 301670
02/12/2003 111.40p 111.80p 110.90p 111.80p 847170
01/12/2003 110.40p 111.20p 110.40p 110.40p 384770
28/11/2003 110.80p 111.40p 110.70p 110.90p 213370
27/11/2003 111.40p 111.40p 111.30p 111.30p 168965
26/11/2003 110.60p 111.50p 110.60p 110.60p 257050
25/11/2003 110.80p 111.50p 110.80p 111.30p 439605
24/11/2003 110.50p 110.80p 110.50p 110.80p 290590
21/11/2003 110.40p 110.60p 110.10p 110.50p 501715
20/11/2003 111.00p 111.40p 110.40p 110.40p 342640
19/11/2003 111.00p 111.70p 111.00p 111.10p 392935
18/11/2003 112.60p 112.60p 111.80p 112.10p 158320
17/11/2003 112.80p 112.80p 111.80p 111.80p 203360
14/11/2003 112.30p 113.00p 112.30p 113.00p 268145
13/11/2003 112.50p 112.70p 112.50p 112.50p 121440
12/11/2003 111.00p 111.90p 111.00p 111.90p 138535
11/11/2003 112.10p 112.10p 111.70p 111.80p 139660
10/11/2003 113.20p 113.20p 112.60p 113.20p 194770
07/11/2003 112.30p 112.80p 112.00p 112.80p 199560
06/11/2003 112.00p 112.00p 111.10p 111.60p 287360
05/11/2003 111.80p 112.10p 111.70p 111.70p 198235
04/11/2003 111.00p 111.80p 111.00p 111.80p 469055
03/11/2003 111.00p 111.10p 109.50p 111.10p 304010
31/10/2003 109.70p 109.70p 109.70p 109.70p 141970
30/10/2003 109.50p 109.50p 109.50p 109.50p 158025
29/10/2003 109.80p 109.80p 109.70p 109.70p 339995
28/10/2003 109.20p 109.20p 109.00p 109.00p 84790
27/10/2003 109.20p 109.20p 109.20p 109.20p 171225
24/10/2003 109.40p 109.40p 109.40p 109.40p 324820
23/10/2003 108.50p 109.40p 108.50p 109.40p 552940
22/10/2003 111.60p 111.60p 110.60p 110.60p 247835
21/10/2003 111.70p 111.70p 111.50p 111.60p 177560
20/10/2003 111.80p 111.80p 111.70p 111.70p 181960
17/10/2003 111.80p 111.80p 111.80p 111.80p 130460
16/10/2003 112.40p 112.40p 111.80p 111.80p 304810
15/10/2003 111.80p 112.50p 111.80p 112.40p 101640
14/10/2003 112.70p 112.70p 111.80p 111.80p 312270
13/10/2003 112.20p 112.80p 112.20p 112.80p 201205
10/10/2003 111.70p 112.20p 111.70p 112.20p 244185
09/10/2003 110.00p 112.10p 110.00p 112.10p 130710
08/10/2003 108.20p 110.20p 108.20p 109.80p 507385
07/10/2003 108.30p 108.30p 107.70p 107.80p 283700
06/10/2003 108.70p 108.70p 108.30p 108.30p 219500
03/10/2003 106.70p 108.70p 106.70p 108.70p 212530
02/10/2003 105.80p 106.70p 105.80p 106.70p 1092245
01/10/2003 105.40p 105.50p 105.30p 105.30p 557100
30/09/2003 106.50p 106.60p 105.40p 105.50p 425265
29/09/2003 106.50p 106.50p 106.50p 106.50p 194365
26/09/2003 107.70p 107.70p 107.00p 107.00p 184310
25/09/2003 108.60p 108.60p 107.90p 107.90p 476615
24/09/2003 108.70p 108.80p 108.70p 108.80p 501110
23/09/2003 109.50p 109.50p 108.50p 108.60p 858670
22/09/2003 111.70p 111.70p 109.60p 109.60p 251695
19/09/2003 111.90p 112.00p 111.90p 111.90p 311150
18/09/2003 112.30p 112.30p 111.80p 111.80p 244445
17/09/2003 112.30p 112.30p 112.30p 112.30p 172275
16/09/2003 112.60p 112.60p 112.30p 112.30p 441325
15/09/2003 112.80p 112.80p 112.60p 112.60p 303315
12/09/2003 112.80p 112.80p 112.80p 112.80p 226105
11/09/2003 112.30p 112.80p 112.30p 112.70p 204145
10/09/2003 112.90p 112.90p 112.40p 112.50p 640245
09/09/2003 114.20p 114.20p 114.20p 114.20p 165540
08/09/2003 113.40p 113.60p 113.40p 113.60p 250855
05/09/2003 113.50p 113.50p 113.40p 113.40p 186675
04/09/2003 113.60p 113.60p 113.50p 113.50p 455925
03/09/2003 112.30p 113.50p 112.30p 113.50p 345505
02/09/2003 112.40p 112.60p 112.20p 112.20p 329650
01/09/2003 111.90p 112.30p 111.90p 112.30p 212240
29/08/2003 111.90p 111.90p 111.90p 111.90p 189090
28/08/2003 111.90p 111.90p 111.90p 111.90p 168575
27/08/2003 111.70p 111.80p 111.70p 111.80p 98945
26/08/2003 111.70p 111.70p 111.60p 111.60p 157010
22/08/2003 110.70p 111.90p 110.70p 111.80p 307695
21/08/2003 110.20p 110.50p 110.20p 110.50p 167350
20/08/2003 110.40p 110.40p 110.20p 110.20p 127265
19/08/2003 109.80p 110.40p 109.80p 110.40p 163930
18/08/2003 109.40p 109.70p 109.40p 109.70p 88220
15/08/2003 108.80p 109.30p 108.80p 109.30p 124395
14/08/2003 107.30p 108.80p 107.30p 108.80p 152135
13/08/2003 106.70p 107.20p 106.70p 107.20p 578585
12/08/2003 106.00p 106.30p 106.00p 106.30p 143970
11/08/2003 105.40p 105.80p 105.40p 105.80p 121160
08/08/2003 105.10p 105.30p 105.10p 105.30p 68155
07/08/2003 105.20p 105.20p 105.10p 105.10p 79565
06/08/2003 106.30p 106.30p 105.30p 105.30p 314960
05/08/2003 106.50p 106.90p 106.30p 106.40p 420535
04/08/2003 106.50p 106.50p 106.50p 106.50p 217430
01/08/2003 106.50p 106.50p 106.50p 106.50p 250905
31/07/2003 106.70p 106.70p 106.50p 106.50p 82210
30/07/2003 106.10p 106.30p 106.10p 106.30p 223395
29/07/2003 104.70p 106.20p 104.70p 106.10p 112385
28/07/2003 104.60p 104.70p 104.60p 104.70p 324715
25/07/2003 104.50p 104.50p 104.50p 104.50p 392680
24/07/2003 104.70p 104.70p 104.70p 104.70p 239875
23/07/2003 104.70p 104.70p 104.70p 104.70p 139110
22/07/2003 104.90p 104.90p 104.80p 104.80p 350500
21/07/2003 105.40p 105.40p 104.90p 104.90p 230360
18/07/2003 105.50p 105.50p 105.40p 105.40p 139285
17/07/2003 105.70p 105.70p 105.50p 105.50p 218860
16/07/2003 105.10p 105.70p 105.10p 105.70p 265945
15/07/2003 104.70p 105.10p 104.70p 105.10p 119665
14/07/2003 104.00p 104.50p 104.00p 104.50p 764230

*Close Price adjusted for both dividends and splits