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
24/04/2023 235.00p 238.00p 235.00p 237.00p 660384
21/04/2023 237.50p 238.00p 235.00p 236.50p 998659
20/04/2023 237.50p 238.50p 236.00p 236.00p 544005
19/04/2023 238.50p 239.50p 237.71p 239.50p 526895
18/04/2023 237.50p 240.50p 237.50p 240.50p 654916
17/04/2023 238.00p 239.00p 236.97p 239.00p 747651
14/04/2023 236.50p 238.53p 235.07p 237.50p 1023594
13/04/2023 235.50p 236.50p 234.00p 236.00p 706061
12/04/2023 235.50p 236.50p 233.82p 235.50p 734383
11/04/2023 234.00p 235.00p 233.50p 234.00p 833586
06/04/2023 230.50p 233.00p 230.50p 233.00p 501136
05/04/2023 229.00p 232.00p 228.50p 230.50p 634407
04/04/2023 234.50p 235.60p 230.00p 231.50p 992964
03/04/2023 232.00p 235.50p 230.87p 233.50p 774071
31/03/2023 229.50p 231.50p 228.50p 231.00p 774528
30/03/2023 228.00p 231.00p 226.56p 229.50p 812391
29/03/2023 225.00p 226.61p 223.20p 226.00p 611111
28/03/2023 225.00p 225.00p 221.60p 223.50p 682880
27/03/2023 224.50p 224.60p 219.88p 222.50p 1007003
24/03/2023 226.00p 226.00p 218.50p 223.00p 1027349
23/03/2023 227.50p 229.00p 224.91p 229.00p 363200
22/03/2023 226.50p 229.00p 224.50p 229.00p 270806
21/03/2023 226.00p 229.80p 224.00p 228.50p 657562
20/03/2023 220.50p 225.50p 214.25p 223.00p 469326
17/03/2023 228.00p 228.74p 220.80p 223.50p 786574
16/03/2023 229.00p 231.72p 222.22p 224.00p 1071745
15/03/2023 240.00p 240.00p 226.00p 227.00p 646432
14/03/2023 232.00p 236.50p 231.00p 236.50p 617099
13/03/2023 243.00p 243.00p 231.94p 233.00p 829696
10/03/2023 237.50p 241.50p 237.35p 241.00p 704003
09/03/2023 244.50p 246.18p 242.50p 245.00p 452480
08/03/2023 246.50p 247.75p 244.50p 246.00p 466305
07/03/2023 248.50p 249.50p 246.43p 248.00p 405962
06/03/2023 247.00p 249.00p 246.50p 249.00p 613031
03/03/2023 247.50p 249.00p 246.00p 248.00p 577959
02/03/2023 246.00p 247.50p 245.05p 247.50p 608725
01/03/2023 247.50p 249.00p 245.50p 248.50p 486783
28/02/2023 244.00p 247.00p 242.86p 247.00p 640564
27/02/2023 243.00p 245.50p 241.78p 245.50p 465483
24/02/2023 243.50p 244.50p 240.80p 242.00p 904868
23/02/2023 241.50p 244.00p 239.19p 243.00p 585732
22/02/2023 239.50p 242.00p 238.00p 240.00p 507217
21/02/2023 244.00p 245.50p 241.00p 243.00p 623564
20/02/2023 244.50p 246.50p 242.50p 245.50p 530120
17/02/2023 242.50p 245.10p 241.50p 244.00p 584691
16/02/2023 245.00p 246.50p 243.00p 246.50p 420576
15/02/2023 242.50p 243.75p 241.50p 243.00p 686295
14/02/2023 244.00p 244.50p 242.50p 243.00p 582120
13/02/2023 244.00p 244.50p 241.94p 243.00p 652059
10/02/2023 242.50p 245.00p 241.25p 243.00p 655173
09/02/2023 243.00p 245.50p 242.50p 244.50p 674205
08/02/2023 242.50p 245.00p 241.43p 241.50p 922611
07/02/2023 240.50p 241.50p 238.98p 240.00p 1215656
06/02/2023 243.00p 243.00p 238.60p 240.50p 638242
03/02/2023 241.50p 244.50p 238.98p 243.50p 1153337
02/02/2023 242.00p 243.00p 238.41p 241.50p 487430
01/02/2023 238.00p 240.00p 236.40p 238.00p 315095
31/01/2023 238.00p 240.50p 236.08p 238.00p 531094
30/01/2023 237.50p 239.50p 236.00p 239.50p 394053
27/01/2023 236.00p 240.50p 235.00p 240.50p 666801
26/01/2023 236.00p 239.00p 235.50p 237.50p 399858
25/01/2023 235.00p 238.00p 233.70p 236.50p 594381
24/01/2023 235.00p 236.77p 233.50p 236.00p 480718
23/01/2023 234.00p 236.50p 232.98p 236.50p 476190
20/01/2023 231.50p 233.50p 230.90p 233.00p 705943
19/01/2023 232.00p 233.00p 228.50p 231.50p 735060
18/01/2023 232.00p 234.00p 231.00p 233.50p 467921
17/01/2023 234.00p 235.01p 232.63p 233.50p 908392
16/01/2023 234.50p 236.00p 233.27p 235.50p 613428
13/01/2023 232.50p 233.50p 230.87p 233.00p 875089
12/01/2023 230.50p 232.00p 229.00p 231.00p 3696392
11/01/2023 227.50p 230.50p 227.30p 229.50p 1545357
10/01/2023 228.50p 229.71p 226.33p 227.00p 1595180
09/01/2023 231.50p 232.00p 229.24p 230.50p 891515
06/01/2023 229.00p 231.00p 226.80p 230.00p 778598
05/01/2023 225.50p 230.33p 223.48p 228.00p 319400
04/01/2023 226.00p 227.00p 223.00p 225.50p 463494
03/01/2023 223.00p 226.00p 220.87p 222.50p 335458
30/12/2022 220.50p 221.00p 219.50p 220.50p 224293
29/12/2022 221.00p 221.00p 218.37p 220.50p 69319
28/12/2022 222.00p 222.00p 218.00p 221.00p 185985
23/12/2022 219.00p 221.00p 217.42p 219.50p 117499
22/12/2022 220.50p 221.95p 217.78p 218.50p 566270
21/12/2022 215.50p 221.50p 214.78p 221.00p 187416
20/12/2022 213.50p 214.72p 211.97p 214.50p 929279
19/12/2022 214.50p 215.00p 212.48p 214.00p 585980
16/12/2022 216.50p 218.00p 211.78p 213.50p 768091
15/12/2022 216.00p 218.00p 215.10p 217.50p 390195
14/12/2022 217.50p 218.90p 216.69p 218.50p 301564
13/12/2022 217.00p 221.00p 216.41p 219.00p 749354
12/12/2022 216.50p 218.00p 215.28p 217.50p 266691
09/12/2022 222.50p 222.50p 216.50p 217.50p 757643
08/12/2022 222.00p 222.00p 218.50p 218.50p 253131
07/12/2022 224.00p 225.26p 222.00p 222.50p 449791
06/12/2022 226.00p 226.48p 223.96p 224.50p 235573
05/12/2022 227.00p 231.00p 227.00p 227.50p 335669
02/12/2022 227.50p 229.50p 226.50p 229.00p 200009
01/12/2022 232.00p 233.00p 227.40p 229.00p 535988
30/11/2022 229.50p 231.20p 228.50p 230.50p 795423
29/11/2022 232.00p 232.40p 229.00p 229.00p 420927
28/11/2022 228.00p 230.00p 228.00p 230.00p 172220
25/11/2022 231.00p 233.00p 228.50p 233.00p 246161
24/11/2022 229.00p 233.00p 229.00p 231.00p 358086
23/11/2022 231.50p 233.00p 230.60p 231.50p 649692
22/11/2022 230.00p 232.00p 228.70p 231.50p 958996
21/11/2022 229.00p 230.50p 227.20p 230.50p 503703
18/11/2022 230.00p 232.00p 229.00p 230.00p 631685
17/11/2022 229.00p 230.25p 227.50p 229.50p 523452
16/11/2022 232.50p 235.06p 229.00p 230.00p 636028
15/11/2022 236.00p 237.00p 233.00p 233.50p 818412
14/11/2022 231.50p 237.00p 230.50p 236.50p 1595514
11/11/2022 228.50p 234.17p 224.85p 234.00p 2382349
10/11/2022 220.50p 227.00p 218.50p 226.00p 721178
09/11/2022 219.50p 221.00p 218.00p 221.00p 207514
08/11/2022 219.00p 221.50p 217.50p 221.50p 368034
07/11/2022 218.00p 220.00p 215.84p 218.00p 334898
04/11/2022 215.00p 219.81p 214.40p 218.00p 245777
03/11/2022 211.50p 215.00p 210.40p 215.00p 163088
02/11/2022 215.00p 215.00p 212.40p 213.50p 276367
01/11/2022 214.50p 216.00p 212.74p 214.00p 658450
31/10/2022 211.50p 213.00p 208.94p 211.00p 549658
28/10/2022 208.50p 212.00p 208.38p 211.00p 299146
27/10/2022 213.00p 213.38p 211.50p 213.00p 270277
26/10/2022 209.00p 212.00p 209.00p 211.50p 499839
25/10/2022 208.00p 211.00p 207.00p 211.00p 209201
24/10/2022 207.50p 209.50p 205.30p 208.50p 447320
21/10/2022 205.00p 207.50p 202.50p 205.50p 267992
20/10/2022 204.00p 207.00p 202.99p 206.00p 354476
19/10/2022 206.00p 206.50p 201.50p 204.00p 270336
18/10/2022 208.00p 209.06p 204.50p 204.50p 497899
17/10/2022 204.00p 207.50p 203.30p 206.00p 455019
14/10/2022 204.00p 207.50p 202.50p 203.00p 515583
13/10/2022 197.80p 204.00p 197.20p 202.00p 572369
12/10/2022 201.50p 203.00p 197.80p 197.80p 654365
11/10/2022 202.00p 205.53p 200.50p 203.00p 263863
10/10/2022 205.50p 206.38p 204.18p 206.00p 317629
07/10/2022 207.50p 208.00p 203.89p 207.00p 336571
06/10/2022 209.00p 209.75p 203.50p 206.50p 306221
05/10/2022 206.00p 209.50p 203.50p 208.00p 275866
04/10/2022 204.00p 211.00p 203.20p 210.50p 1671895
03/10/2022 198.60p 201.55p 197.09p 201.50p 655657
30/09/2022 196.00p 201.00p 196.00p 200.50p 642161
29/09/2022 201.00p 201.00p 196.00p 197.60p 958056
28/09/2022 201.00p 203.50p 195.20p 203.50p 1141185
27/09/2022 209.00p 209.00p 201.67p 203.50p 1065478
26/09/2022 205.50p 207.28p 202.00p 205.00p 384860
23/09/2022 212.50p 214.00p 204.61p 206.50p 335284
22/09/2022 214.00p 216.50p 212.42p 212.50p 716827
21/09/2022 215.50p 217.50p 214.37p 217.50p 329193
20/09/2022 218.50p 219.34p 213.31p 215.00p 378126
16/09/2022 216.00p 218.50p 214.50p 215.50p 546928
15/09/2022 218.00p 220.50p 216.50p 218.50p 721592
14/09/2022 221.50p 221.68p 217.50p 218.50p 547167
13/09/2022 224.00p 226.50p 220.50p 222.00p 744358
12/09/2022 222.00p 225.50p 219.05p 225.00p 1887796
09/09/2022 216.50p 221.00p 216.00p 219.50p 1145051
08/09/2022 219.00p 219.00p 214.00p 216.00p 841992
07/09/2022 217.50p 219.00p 217.39p 219.00p 999511
06/09/2022 217.50p 220.50p 216.50p 219.50p 1325600
05/09/2022 215.00p 218.00p 214.00p 218.00p 699520
02/09/2022 213.00p 218.00p 210.50p 216.50p 1775407
01/09/2022 213.00p 217.50p 211.24p 212.50p 619002
31/08/2022 218.00p 219.00p 213.40p 217.50p 485976
30/08/2022 220.50p 222.23p 217.00p 218.00p 474854
26/08/2022 222.00p 225.50p 219.00p 221.00p 866549
25/08/2022 223.50p 223.50p 220.50p 221.00p 522556
24/08/2022 221.00p 222.50p 218.50p 222.50p 310672
23/08/2022 221.50p 223.98p 220.30p 221.50p 1115812
22/08/2022 220.50p 223.04p 219.50p 221.50p 719307
19/08/2022 222.50p 223.27p 220.63p 222.50p 389820
18/08/2022 221.50p 223.50p 219.66p 223.00p 411949
17/08/2022 224.50p 225.00p 221.38p 222.50p 459319
16/08/2022 224.00p 225.50p 223.50p 225.00p 367124
15/08/2022 224.00p 224.50p 220.48p 223.00p 382218
12/08/2022 222.00p 225.22p 222.00p 223.00p 553274
11/08/2022 222.00p 223.50p 222.00p 222.00p 211533
10/08/2022 221.50p 223.00p 220.40p 221.50p 528756
09/08/2022 221.50p 222.10p 220.50p 221.50p 238437
08/08/2022 223.50p 223.50p 220.75p 222.50p 303025
05/08/2022 219.50p 222.00p 218.30p 222.00p 325076
04/08/2022 219.00p 221.88p 216.43p 221.50p 1205707
03/08/2022 218.00p 219.00p 216.29p 218.50p 452836
02/08/2022 216.50p 219.00p 216.21p 218.50p 339469
01/08/2022 218.00p 221.00p 217.25p 219.50p 195910
29/07/2022 221.00p 222.00p 218.00p 218.00p 405557
28/07/2022 219.00p 220.11p 215.50p 216.00p 128785
27/07/2022 218.50p 220.50p 217.50p 218.00p 226390
26/07/2022 219.00p 219.00p 214.94p 218.00p 327589
25/07/2022 216.00p 220.50p 214.83p 219.00p 303925
22/07/2022 220.00p 220.50p 216.50p 220.00p 269246
21/07/2022 218.00p 218.50p 214.83p 218.50p 409465
20/07/2022 217.00p 218.50p 214.95p 218.00p 203429
19/07/2022 210.50p 216.89p 209.72p 215.00p 231863
18/07/2022 211.00p 213.05p 208.00p 211.50p 621585
15/07/2022 205.50p 209.50p 203.16p 209.00p 358491
14/07/2022 209.00p 209.00p 202.05p 204.00p 510741
13/07/2022 208.50p 210.82p 207.50p 209.50p 374993
12/07/2022 210.00p 212.50p 208.50p 211.50p 465684
11/07/2022 210.00p 212.50p 207.50p 211.50p 689460
08/07/2022 211.00p 214.00p 210.50p 210.50p 611662

*Close Price adjusted for both dividends and splits