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
25/09/2002 94.00p 96.30p 93.90p 95.80p 455750
24/09/2002 95.60p 95.60p 94.10p 94.10p 250900
23/09/2002 96.90p 97.60p 95.70p 95.70p 299045
20/09/2002 97.00p 97.10p 95.50p 96.90p 284125
19/09/2002 100.20p 100.20p 98.80p 98.90p 292830
18/09/2002 102.80p 102.80p 100.50p 100.50p 217480
17/09/2002 103.00p 103.60p 103.00p 103.40p 186205
16/09/2002 101.30p 101.60p 101.30p 101.60p 170610
13/09/2002 104.70p 104.70p 101.20p 101.20p 396220
12/09/2002 105.90p 105.90p 105.20p 105.20p 118665
11/09/2002 105.00p 106.00p 104.40p 106.00p 507645
10/09/2002 103.80p 106.00p 103.80p 105.80p 279130
09/09/2002 104.10p 104.10p 103.70p 103.70p 168995
06/09/2002 101.60p 104.20p 101.60p 104.20p 287015
05/09/2002 103.20p 103.20p 100.70p 101.30p 430655
04/09/2002 102.20p 102.70p 102.00p 102.70p 447240
03/09/2002 104.20p 104.20p 102.70p 102.70p 341660
02/09/2002 104.70p 104.80p 104.30p 104.40p 226925
30/08/2002 106.10p 106.10p 103.60p 104.70p 281930
29/08/2002 107.20p 107.20p 106.20p 106.20p 322945
28/08/2002 107.40p 107.40p 107.30p 107.30p 216830
27/08/2002 107.50p 107.50p 107.50p 107.50p 200805
23/08/2002 107.50p 107.50p 107.40p 107.40p 406605
22/08/2002 107.50p 107.50p 107.50p 107.50p 723105
21/08/2002 106.80p 107.40p 106.80p 107.40p 354155
20/08/2002 106.80p 106.90p 106.70p 106.70p 573715
19/08/2002 104.50p 104.80p 104.50p 104.80p 354305
16/08/2002 104.00p 104.80p 104.00p 104.50p 350075
15/08/2002 104.10p 104.30p 104.10p 104.30p 498340
14/08/2002 103.60p 103.60p 102.90p 103.00p 264165
13/08/2002 103.90p 103.90p 103.70p 103.70p 493995
12/08/2002 104.20p 104.30p 103.90p 103.90p 637010
09/08/2002 104.10p 104.20p 104.00p 104.20p 668060
08/08/2002 102.70p 103.30p 102.70p 103.30p 312385
07/08/2002 103.90p 103.90p 102.50p 102.50p 570170
06/08/2002 101.70p 104.20p 101.50p 104.20p 894855
05/08/2002 101.80p 102.00p 100.30p 102.00p 707505
02/08/2002 107.10p 107.10p 102.20p 102.20p 404735
01/08/2002 110.20p 110.20p 107.50p 107.50p 108060
31/07/2002 108.30p 110.10p 108.30p 110.10p 345150
30/07/2002 108.50p 109.00p 108.50p 108.50p 197460
29/07/2002 103.10p 107.20p 103.10p 107.20p 305505
26/07/2002 101.50p 103.20p 101.50p 103.20p 220910
25/07/2002 100.30p 101.50p 100.30p 101.50p 621005
24/07/2002 100.30p 100.30p 98.90p 99.40p 341685
23/07/2002 101.10p 101.80p 100.70p 100.70p 222925
22/07/2002 103.40p 103.80p 103.10p 103.30p 427230
19/07/2002 106.00p 106.00p 104.10p 104.10p 224020
18/07/2002 102.60p 106.60p 102.60p 106.60p 517890
17/07/2002 101.00p 102.90p 100.90p 102.60p 247105
16/07/2002 105.90p 105.90p 100.70p 101.50p 296350
15/07/2002 111.50p 111.50p 105.60p 105.60p 275740
12/07/2002 111.50p 111.70p 111.40p 111.70p 221435
11/07/2002 111.30p 111.30p 110.60p 111.10p 304440
10/07/2002 113.10p 113.20p 112.60p 112.60p 111060
09/07/2002 114.80p 114.80p 114.30p 114.40p 325530
08/07/2002 114.90p 114.90p 114.90p 114.90p 202235
05/07/2002 113.30p 114.90p 113.30p 114.90p 371380
04/07/2002 113.30p 113.30p 113.20p 113.20p 175270
03/07/2002 115.90p 115.90p 113.20p 113.20p 315350
02/07/2002 116.40p 116.60p 116.40p 116.60p 786125
01/07/2002 117.20p 117.50p 117.10p 117.10p 262810
28/06/2002 117.30p 117.30p 117.10p 117.20p 373730
27/06/2002 115.90p 116.50p 115.90p 116.30p 237940
26/06/2002 114.90p 115.10p 114.20p 115.10p 163990
25/06/2002 116.80p 117.10p 116.80p 117.10p 249975
24/06/2002 117.00p 117.10p 116.30p 116.30p 230750
21/06/2002 118.30p 118.30p 117.20p 117.20p 167290
20/06/2002 118.80p 118.80p 118.80p 118.80p 760820
19/06/2002 119.90p 119.90p 119.90p 119.90p 193850
18/06/2002 121.50p 121.50p 121.50p 121.50p 266230
17/06/2002 121.60p 121.60p 121.60p 121.60p 158915
14/06/2002 121.50p 121.50p 121.50p 121.50p 166595
13/06/2002 124.40p 124.40p 124.40p 124.40p 2307850
12/06/2002 124.80p 124.80p 124.80p 124.80p 171200
11/06/2002 126.30p 126.30p 126.30p 126.30p 399720
10/06/2002 126.90p 126.90p 126.90p 126.90p 360395
07/06/2002 127.10p 127.10p 127.10p 127.10p 325975
06/06/2002 127.50p 127.50p 127.50p 127.50p 497530
05/06/2002 128.20p 128.20p 128.20p 128.20p 236325
04/06/2002 128.90p 128.90p 128.90p 128.90p 0
03/06/2002 128.90p 128.90p 128.90p 128.90p 0
31/05/2002 128.90p 128.90p 128.90p 128.90p 239785
30/05/2002 129.70p 129.70p 129.70p 129.70p 788770
29/05/2002 131.70p 131.70p 131.70p 131.70p 219430
28/05/2002 132.40p 132.40p 132.40p 132.40p 357675
27/05/2002 132.80p 132.80p 132.80p 132.80p 190970
24/05/2002 132.70p 132.70p 132.70p 132.70p 236495
23/05/2002 133.50p 133.50p 133.50p 133.50p 244010
22/05/2002 133.30p 133.30p 133.30p 133.30p 160980
21/05/2002 133.40p 133.40p 133.40p 133.40p 150815
20/05/2002 133.90p 133.90p 133.90p 133.90p 144735
17/05/2002 134.30p 134.30p 134.30p 134.30p 202320
16/05/2002 134.20p 134.20p 134.20p 134.20p 409750
15/05/2002 134.60p 134.60p 134.60p 134.60p 317815
14/05/2002 133.40p 133.40p 133.40p 133.40p 573235
13/05/2002 132.50p 132.50p 132.50p 132.50p 206905
10/05/2002 133.40p 133.40p 133.40p 133.40p 116760
09/05/2002 133.80p 133.80p 133.80p 133.80p 233705
08/05/2002 133.40p 133.40p 133.40p 133.40p 243305
07/05/2002 131.30p 131.30p 131.30p 131.30p 274875
03/05/2002 131.70p 131.70p 131.70p 131.70p 432660
02/05/2002 131.70p 131.70p 131.70p 131.70p 386600
01/05/2002 131.50p 131.50p 131.50p 131.50p 193175
30/04/2002 131.80p 131.80p 131.80p 131.80p 175735
29/04/2002 132.00p 132.00p 132.00p 132.00p 289120
26/04/2002 132.80p 132.80p 132.80p 132.80p 448165
25/04/2002 132.90p 132.90p 132.90p 132.90p 203920
24/04/2002 133.90p 133.90p 133.90p 133.90p 560020
23/04/2002 133.80p 133.80p 133.80p 133.80p 258970
22/04/2002 134.00p 134.00p 134.00p 134.00p 195600
19/04/2002 134.10p 134.10p 134.10p 134.10p 337135
18/04/2002 133.90p 133.90p 133.90p 133.90p 160045
17/04/2002 133.70p 133.70p 133.70p 133.70p 196610
16/04/2002 132.60p 132.60p 132.60p 132.60p 235760
15/04/2002 130.70p 130.70p 130.70p 130.70p 328995
12/04/2002 129.80p 129.80p 129.80p 129.80p 584085
11/04/2002 129.40p 129.40p 129.40p 129.40p 275570
10/04/2002 129.50p 129.50p 129.50p 129.50p 148250
09/04/2002 129.30p 129.30p 129.30p 129.30p 237700
08/04/2002 128.50p 128.50p 128.50p 128.50p 430710
05/04/2002 129.80p 129.80p 129.80p 129.80p 360650
04/04/2002 129.80p 129.80p 129.80p 129.80p 614735
03/04/2002 130.00p 130.00p 130.00p 130.00p 736285
02/04/2002 129.30p 129.30p 129.30p 129.30p 514915
01/04/2002 128.70p 128.70p 128.70p 128.70p 0
29/03/2002 128.70p 128.70p 128.70p 128.70p 0
28/03/2002 128.70p 128.70p 128.70p 128.70p 358975
27/03/2002 128.20p 128.20p 128.20p 128.20p 534535
26/03/2002 128.10p 128.10p 128.10p 128.10p 365290
25/03/2002 128.30p 128.30p 128.30p 128.30p 302010
22/03/2002 128.30p 128.30p 128.30p 128.30p 342540
21/03/2002 128.60p 128.60p 128.60p 128.60p 255660
20/03/2002 128.90p 128.90p 128.90p 128.90p 397935
19/03/2002 128.60p 128.60p 128.60p 128.60p 290950
18/03/2002 127.80p 127.80p 127.80p 127.80p 328535
15/03/2002 128.30p 128.30p 128.30p 128.30p 279780
14/03/2002 128.30p 128.30p 128.30p 128.30p 339810
13/03/2002 128.00p 128.00p 128.00p 128.00p 845220
12/03/2002 131.10p 131.10p 131.10p 131.10p 197900
11/03/2002 131.20p 131.20p 131.20p 131.20p 167425
08/03/2002 130.80p 130.80p 130.80p 130.80p 378350
07/03/2002 129.60p 129.60p 129.60p 129.60p 202330
06/03/2002 129.00p 129.00p 129.00p 129.00p 246435
05/03/2002 128.40p 128.40p 128.40p 128.40p 370045
04/03/2002 127.70p 127.70p 127.70p 127.70p 356030
01/03/2002 126.50p 126.50p 126.50p 126.50p 358775
28/02/2002 126.30p 126.30p 126.30p 126.30p 211465
27/02/2002 126.50p 126.50p 126.50p 126.50p 182935
26/02/2002 125.70p 125.70p 125.70p 125.70p 364100
25/02/2002 124.80p 124.80p 124.80p 124.80p 219395
22/02/2002 123.80p 123.80p 123.80p 123.80p 137630
21/02/2002 124.30p 124.30p 124.30p 124.30p 189530
20/02/2002 123.40p 123.40p 123.40p 123.40p 132080
19/02/2002 123.70p 123.70p 123.70p 123.70p 208810
18/02/2002 125.40p 125.40p 125.40p 125.40p 168905
15/02/2002 125.40p 125.40p 125.40p 125.40p 228535
14/02/2002 125.50p 125.50p 125.50p 125.50p 365725
13/02/2002 124.60p 124.60p 124.60p 124.60p 356615
12/02/2002 123.70p 123.70p 123.70p 123.70p 155875
11/02/2002 123.20p 123.20p 123.20p 123.20p 155720
08/02/2002 122.50p 122.50p 122.50p 122.50p 167205
07/02/2002 122.30p 122.30p 122.30p 122.30p 210555
06/02/2002 122.30p 122.30p 122.30p 122.30p 77990
05/02/2002 121.90p 121.90p 121.90p 121.90p 346790
04/02/2002 122.70p 122.70p 122.70p 122.70p 181145
01/02/2002 123.10p 123.10p 123.10p 123.10p 1113165
31/01/2002 122.80p 122.80p 122.80p 122.80p 254200
30/01/2002 122.20p 122.20p 122.20p 122.20p 285810
29/01/2002 123.20p 123.20p 123.20p 123.20p 277750
28/01/2002 124.50p 124.50p 124.50p 124.50p 336530
25/01/2002 124.40p 124.40p 124.40p 124.40p 211830
24/01/2002 124.40p 124.40p 124.40p 124.40p 173370
23/01/2002 124.40p 124.40p 124.40p 124.40p 151480
22/01/2002 124.20p 124.20p 124.20p 124.20p 294525
21/01/2002 123.20p 123.20p 123.20p 123.20p 148165
18/01/2002 122.60p 122.60p 122.60p 122.60p 104840
17/01/2002 122.70p 122.70p 122.70p 122.70p 142495
16/01/2002 122.30p 122.30p 122.30p 122.30p 279565
15/01/2002 122.70p 122.70p 122.70p 122.70p 166715
14/01/2002 122.70p 122.70p 122.70p 122.70p 133640
11/01/2002 123.30p 123.30p 123.30p 123.30p 83100
10/01/2002 123.20p 123.20p 123.20p 123.20p 148375
09/01/2002 123.50p 123.50p 123.50p 123.50p 193115
08/01/2002 124.10p 124.10p 124.10p 124.10p 162035
07/01/2002 124.30p 124.30p 124.30p 124.30p 255585
04/01/2002 124.40p 124.40p 124.40p 124.40p 266775
03/01/2002 122.80p 122.80p 122.80p 122.80p 87715
02/01/2002 122.00p 122.00p 122.00p 122.00p 142330
01/01/2002 121.80p 121.80p 121.80p 121.80p 0
31/12/2001 121.80p 121.80p 121.80p 121.80p 41675
28/12/2001 121.60p 121.60p 121.60p 121.60p 27830
27/12/2001 121.30p 121.30p 121.30p 121.30p 176055
26/12/2001 121.00p 121.00p 121.00p 121.00p 0
25/12/2001 121.00p 121.00p 121.00p 121.00p 0
24/12/2001 121.00p 121.00p 121.00p 121.00p 75470
21/12/2001 121.00p 121.00p 121.00p 121.00p 152015
20/12/2001 121.10p 121.10p 121.10p 121.10p 183175
19/12/2001 121.10p 121.10p 121.10p 121.10p 191390
18/12/2001 121.10p 121.10p 121.10p 121.10p 152130

*Close Price adjusted for both dividends and splits