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
29/05/2024 270.00p 270.50p 267.50p 267.50p 374452
28/05/2024 270.50p 272.50p 269.50p 270.00p 692093
24/05/2024 267.50p 272.00p 266.50p 270.00p 872218
23/05/2024 270.50p 273.00p 269.00p 269.00p 367694
22/05/2024 271.00p 273.83p 270.50p 271.00p 588074
21/05/2024 275.00p 275.00p 271.50p 271.50p 667135
20/05/2024 274.50p 276.00p 272.84p 275.50p 1772321
17/05/2024 272.50p 274.50p 272.00p 273.50p 349786
16/05/2024 273.00p 275.00p 273.00p 275.00p 533411
15/05/2024 273.50p 274.50p 272.45p 274.00p 609203
14/05/2024 272.50p 273.87p 271.25p 272.00p 636040
13/05/2024 272.00p 273.00p 271.32p 272.00p 512384
10/05/2024 268.00p 272.50p 268.00p 271.00p 1164556
09/05/2024 266.50p 269.40p 265.50p 268.50p 610732
08/05/2024 267.00p 267.05p 264.90p 266.00p 617907
07/05/2024 262.00p 266.50p 262.00p 266.00p 1486042
03/05/2024 260.00p 262.02p 259.50p 261.50p 866431
02/05/2024 259.50p 261.50p 258.00p 259.50p 757882
01/05/2024 256.00p 258.00p 256.00p 257.00p 198671
30/04/2024 259.00p 260.50p 256.50p 258.00p 427367
29/04/2024 260.00p 261.50p 259.00p 261.00p 320994
26/04/2024 258.50p 260.00p 256.01p 259.50p 513927
25/04/2024 254.00p 257.50p 254.00p 257.00p 438382
24/04/2024 255.00p 256.12p 254.00p 255.50p 972530
23/04/2024 253.50p 256.00p 253.39p 256.00p 477771
22/04/2024 250.50p 253.50p 249.95p 253.50p 574334
19/04/2024 245.50p 249.00p 245.00p 248.50p 253143
18/04/2024 246.00p 250.00p 246.00p 248.50p 225545
17/04/2024 242.50p 248.20p 242.50p 248.00p 376636
16/04/2024 243.50p 246.00p 243.50p 244.50p 841895
15/04/2024 248.00p 249.50p 247.00p 249.00p 1072711
12/04/2024 249.00p 250.50p 247.50p 247.50p 367445
11/04/2024 248.00p 249.00p 245.50p 245.50p 348753
10/04/2024 245.50p 249.00p 245.00p 247.50p 601147
09/04/2024 245.00p 247.00p 244.50p 245.50p 447659
08/04/2024 245.00p 247.00p 243.32p 245.00p 707348
05/04/2024 244.50p 246.00p 243.00p 243.50p 494913
04/04/2024 244.50p 246.00p 244.50p 246.00p 724528
03/04/2024 241.00p 244.00p 240.00p 244.00p 1097137
02/04/2024 240.00p 242.00p 239.00p 242.00p 810032
28/03/2024 239.50p 241.00p 238.50p 240.50p 680270
27/03/2024 241.00p 242.00p 238.50p 240.00p 577644
26/03/2024 238.50p 241.00p 236.33p 240.50p 915666
25/03/2024 236.00p 239.00p 236.00p 239.00p 585772
22/03/2024 237.00p 240.00p 236.00p 238.50p 826246
21/03/2024 236.00p 237.50p 234.00p 237.50p 674850
20/03/2024 236.00p 236.00p 234.00p 233.50p 432308
19/03/2024 236.00p 236.74p 234.00p 234.00p 559627
18/03/2024 235.50p 237.50p 234.00p 236.50p 563702
15/03/2024 235.50p 236.50p 233.50p 235.00p 790619
14/03/2024 236.00p 236.50p 234.00p 235.00p 507976
13/03/2024 237.00p 237.80p 235.00p 236.50p 662305
12/03/2024 237.00p 238.67p 236.50p 237.00p 567786
11/03/2024 236.00p 237.18p 235.49p 236.00p 430122
08/03/2024 237.00p 238.00p 236.00p 238.00p 357911
07/03/2024 235.50p 238.00p 234.65p 237.50p 433530
06/03/2024 236.50p 239.00p 236.50p 237.50p 546964
05/03/2024 235.50p 236.50p 233.50p 236.50p 375411
04/03/2024 239.00p 239.00p 235.00p 236.50p 452137
01/03/2024 236.00p 238.74p 235.00p 238.00p 706262
29/02/2024 234.00p 235.00p 232.33p 233.50p 282905
28/02/2024 233.50p 234.50p 232.00p 233.00p 715476
27/02/2024 233.50p 234.51p 232.00p 234.50p 371154
26/02/2024 234.50p 234.50p 232.36p 233.50p 339798
23/02/2024 234.50p 234.89p 233.00p 234.50p 723188
22/02/2024 235.00p 235.00p 233.50p 235.00p 545642
21/02/2024 233.50p 234.50p 232.60p 233.50p 254422
20/02/2024 232.00p 234.00p 230.82p 234.00p 648181
19/02/2024 233.00p 233.00p 230.36p 231.50p 613088
16/02/2024 230.50p 233.00p 229.16p 232.00p 366483
15/02/2024 227.50p 229.50p 226.70p 228.50p 180588
14/02/2024 226.50p 227.75p 225.48p 226.50p 515856
13/02/2024 226.00p 228.50p 224.50p 226.00p 224702
12/02/2024 227.50p 228.18p 225.50p 228.00p 258109
09/02/2024 228.50p 229.00p 225.50p 227.00p 237978
08/02/2024 227.50p 228.80p 227.00p 227.50p 253161
07/02/2024 231.50p 231.50p 227.71p 228.00p 328146
06/02/2024 230.50p 232.50p 228.50p 231.00p 388583
05/02/2024 229.00p 231.00p 226.90p 229.00p 464443
02/02/2024 233.00p 233.00p 229.00p 229.50p 406694
01/02/2024 232.00p 234.00p 230.00p 230.00p 283855
31/01/2024 232.50p 233.50p 231.50p 233.00p 132377
30/01/2024 233.00p 234.00p 232.35p 232.50p 409586
29/01/2024 232.50p 234.00p 232.00p 232.50p 291508
26/01/2024 233.00p 234.00p 231.00p 232.50p 449687
25/01/2024 231.00p 232.00p 229.12p 232.00p 163303
24/01/2024 230.50p 231.50p 228.50p 230.50p 266005
23/01/2024 227.00p 230.00p 226.50p 228.50p 483851
22/01/2024 225.00p 228.50p 225.00p 227.50p 1096768
19/01/2024 226.50p 228.00p 225.00p 225.00p 358890
18/01/2024 225.00p 227.00p 224.15p 225.00p 844639
17/01/2024 228.50p 228.50p 223.50p 224.00p 447234
16/01/2024 231.00p 231.95p 229.00p 229.50p 276779
15/01/2024 232.00p 232.61p 230.50p 232.00p 309721
12/01/2024 233.50p 235.01p 231.50p 232.00p 321245
11/01/2024 236.50p 237.25p 232.00p 232.00p 455771
10/01/2024 237.00p 237.50p 235.00p 235.50p 189707
09/01/2024 239.50p 240.50p 237.50p 238.00p 354838
08/01/2024 239.00p 240.00p 237.50p 239.00p 214264
05/01/2024 239.00p 240.50p 236.50p 239.00p 358695
04/01/2024 238.50p 239.50p 237.51p 239.00p 229979
03/01/2024 240.00p 241.00p 236.00p 238.50p 535710
02/01/2024 238.00p 240.50p 237.00p 238.50p 416838
29/12/2023 238.00p 238.50p 237.00p 238.00p 130693
28/12/2023 239.50p 240.50p 237.00p 237.50p 151227
27/12/2023 240.50p 240.50p 238.00p 238.50p 131058
22/12/2023 237.50p 239.50p 237.31p 238.00p 121789
21/12/2023 237.00p 239.00p 236.50p 238.00p 160460
20/12/2023 239.00p 241.00p 237.40p 239.50p 315345
19/12/2023 236.00p 236.50p 234.50p 235.50p 363873
18/12/2023 235.00p 236.50p 233.74p 235.00p 308899
15/12/2023 236.00p 237.50p 233.50p 235.00p 480725
14/12/2023 233.50p 236.50p 232.80p 236.00p 712621
13/12/2023 232.00p 232.11p 230.50p 231.00p 581575
12/12/2023 232.50p 233.00p 230.50p 231.50p 554899
11/12/2023 232.50p 234.35p 230.68p 232.50p 576293
08/12/2023 235.50p 235.50p 231.00p 233.00p 300146
07/12/2023 232.50p 233.50p 231.50p 232.00p 223013
06/12/2023 232.50p 234.50p 231.50p 233.50p 484340
05/12/2023 229.50p 232.00p 229.41p 231.50p 151519
04/12/2023 231.00p 232.50p 230.50p 232.00p 467274
01/12/2023 230.00p 232.77p 230.00p 232.50p 469893
30/11/2023 229.00p 230.89p 228.70p 229.00p 432746
29/11/2023 229.50p 232.00p 229.01p 230.50p 323848
28/11/2023 230.50p 232.50p 230.00p 231.00p 371956
27/11/2023 230.50p 233.00p 230.00p 232.50p 201278
24/11/2023 231.50p 233.50p 230.50p 233.00p 140330
23/11/2023 230.50p 233.00p 230.50p 233.00p 238502
22/11/2023 231.50p 232.66p 230.83p 231.00p 242568
21/11/2023 233.50p 234.00p 231.25p 232.00p 415905
20/11/2023 233.50p 234.50p 232.50p 234.00p 399907
17/11/2023 229.50p 233.50p 229.50p 233.50p 387193
16/11/2023 230.50p 232.06p 229.75p 230.00p 290583
15/11/2023 230.00p 232.50p 230.00p 232.50p 403008
14/11/2023 228.00p 230.00p 225.50p 230.00p 691331
13/11/2023 227.50p 228.00p 226.12p 228.00p 618048
10/11/2023 226.50p 228.00p 224.50p 226.50p 481287
09/11/2023 225.50p 228.50p 224.66p 228.50p 353733
08/11/2023 224.50p 228.00p 224.50p 226.50p 406526
07/11/2023 228.50p 230.00p 225.00p 225.00p 858266
06/11/2023 229.00p 231.35p 228.29p 229.50p 420681
03/11/2023 230.50p 230.50p 223.50p 229.00p 442799
02/11/2023 226.50p 229.50p 225.00p 229.50p 224892
01/11/2023 224.50p 226.50p 222.50p 225.00p 331052
31/10/2023 223.00p 225.50p 222.68p 223.50p 395570
30/10/2023 223.50p 225.00p 222.50p 223.50p 232439
27/10/2023 223.00p 224.88p 222.00p 222.50p 518365
26/10/2023 222.50p 224.00p 222.10p 224.00p 454390
25/10/2023 224.50p 226.04p 224.18p 225.50p 606224
24/10/2023 227.00p 227.50p 225.03p 226.00p 427641
23/10/2023 227.50p 228.00p 226.00p 228.00p 985284
20/10/2023 231.50p 231.50p 228.26p 229.00p 748429
19/10/2023 235.50p 235.60p 231.01p 233.00p 287890
18/10/2023 236.50p 237.50p 235.32p 236.00p 291747
17/10/2023 237.00p 238.00p 234.89p 238.00p 681274
16/10/2023 235.00p 236.50p 233.50p 236.00p 407542
13/10/2023 234.50p 236.50p 234.00p 235.00p 1364616
12/10/2023 237.00p 237.50p 235.05p 235.50p 677978
11/10/2023 235.50p 236.50p 233.00p 235.00p 388735
10/10/2023 232.00p 235.50p 231.72p 235.50p 322357
09/10/2023 230.00p 231.40p 229.50p 231.00p 459260
06/10/2023 230.50p 231.00p 228.00p 230.50p 639502
05/10/2023 228.50p 229.50p 227.50p 228.00p 720574
04/10/2023 228.00p 230.00p 226.00p 227.50p 569351
03/10/2023 231.50p 231.95p 229.50p 230.00p 419199
02/10/2023 237.00p 237.00p 230.50p 231.00p 687464
29/09/2023 242.50p 242.50p 235.79p 236.00p 784637
28/09/2023 237.50p 238.50p 235.50p 237.00p 238367
27/09/2023 239.00p 239.00p 236.50p 237.50p 265562
26/09/2023 237.50p 239.00p 236.00p 239.00p 364084
25/09/2023 238.00p 239.71p 236.51p 238.00p 427135
22/09/2023 239.00p 241.50p 238.26p 239.50p 777055
21/09/2023 238.00p 241.50p 237.00p 240.00p 1082403
20/09/2023 239.50p 240.50p 237.28p 240.50p 397293
19/09/2023 235.50p 239.00p 235.50p 238.00p 404204
18/09/2023 239.50p 240.50p 235.95p 237.50p 382066
15/09/2023 240.50p 241.00p 238.45p 239.50p 680948
14/09/2023 234.50p 240.00p 234.14p 240.00p 1172780
13/09/2023 233.00p 235.50p 233.00p 234.00p 404274
12/09/2023 233.00p 234.50p 231.74p 234.00p 490930
11/09/2023 230.50p 233.00p 230.50p 232.00p 365908
08/09/2023 227.50p 231.00p 227.50p 231.00p 149292
07/09/2023 228.50p 229.50p 227.20p 229.00p 395708
06/09/2023 226.50p 229.50p 225.54p 229.00p 437609
05/09/2023 227.00p 229.00p 224.00p 228.50p 406235
04/09/2023 229.00p 230.50p 226.89p 228.00p 544564
01/09/2023 231.00p 231.00p 227.50p 227.50p 933998
31/08/2023 230.00p 230.50p 227.78p 228.50p 231203
30/08/2023 227.50p 229.50p 226.00p 229.00p 378243
29/08/2023 223.00p 228.50p 223.00p 227.00p 277056
25/08/2023 224.00p 225.50p 222.00p 223.50p 174064
24/08/2023 224.00p 226.00p 223.00p 224.00p 461395
23/08/2023 226.00p 227.00p 224.00p 225.00p 379547
22/08/2023 225.00p 226.50p 224.50p 225.50p 250021
21/08/2023 226.50p 227.00p 224.37p 225.00p 282158
18/08/2023 226.00p 227.11p 223.30p 225.00p 270780
17/08/2023 227.00p 229.22p 226.50p 228.50p 197318
16/08/2023 228.00p 229.70p 227.00p 228.00p 220488
15/08/2023 228.50p 230.30p 227.00p 228.50p 505811
14/08/2023 230.50p 231.50p 228.81p 230.50p 362901

*Close Price adjusted for both dividends and splits