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
25/07/2003 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
11/07/2003 103.50p 104.00p 103.50p 104.00p 223885
10/07/2003 103.60p 103.70p 103.50p 103.60p 138325
09/07/2003 103.60p 103.80p 103.60p 103.80p 288040
08/07/2003 103.50p 103.60p 103.30p 103.30p 100445
07/07/2003 102.20p 103.50p 102.20p 103.50p 190390
04/07/2003 102.10p 102.10p 102.10p 102.10p 199675
03/07/2003 102.00p 102.10p 102.00p 102.10p 244925
02/07/2003 101.60p 102.00p 101.60p 102.00p 455335
01/07/2003 102.80p 102.80p 101.30p 101.30p 119845
30/06/2003 103.70p 103.70p 102.80p 102.80p 212500
27/06/2003 103.80p 103.80p 103.80p 103.80p 212530
26/06/2003 104.30p 104.30p 103.80p 103.80p 206065
25/06/2003 104.50p 104.50p 104.30p 104.40p 183740
24/06/2003 106.00p 106.00p 104.50p 104.50p 254610
23/06/2003 106.90p 106.90p 106.10p 106.10p 317750
20/06/2003 106.70p 107.20p 106.70p 107.00p 537670
19/06/2003 107.20p 108.50p 107.20p 107.20p 215105
18/06/2003 106.60p 107.10p 106.60p 107.10p 343165
17/06/2003 105.10p 106.80p 105.10p 106.70p 165060
16/06/2003 104.10p 104.50p 104.10p 104.50p 280470
13/06/2003 104.30p 104.40p 104.20p 104.20p 119495
12/06/2003 103.60p 104.30p 103.60p 104.30p 246385
11/06/2003 102.00p 103.10p 102.00p 103.10p 302770
10/06/2003 102.00p 102.00p 101.90p 102.00p 270780
09/06/2003 102.60p 102.80p 102.00p 102.00p 190100
06/06/2003 101.00p 102.60p 101.00p 102.60p 158325
05/06/2003 101.30p 101.30p 100.70p 100.90p 467050
04/06/2003 100.50p 101.30p 100.50p 101.30p 238025
03/06/2003 101.20p 101.20p 100.40p 100.40p 754890
02/06/2003 99.70p 101.40p 99.70p 101.30p 397095
30/05/2003 99.50p 99.60p 99.50p 99.60p 190475
29/05/2003 99.60p 99.60p 99.20p 99.50p 500585
28/05/2003 99.60p 100.20p 99.60p 100.00p 507665
27/05/2003 98.70p 98.80p 98.60p 98.80p 958000
23/05/2003 99.90p 99.90p 98.90p 98.90p 345575
22/05/2003 100.10p 100.40p 99.10p 99.80p 611575
21/05/2003 100.80p 100.80p 99.90p 99.90p 90140
20/05/2003 100.80p 101.20p 100.70p 101.00p 263120
19/05/2003 103.00p 103.00p 101.00p 101.00p 725790
16/05/2003 101.60p 103.10p 101.60p 103.10p 994655
15/05/2003 99.80p 101.40p 99.80p 101.40p 245530
14/05/2003 98.50p 99.80p 98.50p 99.80p 238980
13/05/2003 97.50p 98.50p 97.50p 98.50p 203815
12/05/2003 97.10p 97.40p 97.10p 97.40p 311585
09/05/2003 96.60p 97.10p 96.60p 97.10p 159850
08/05/2003 96.50p 96.50p 96.30p 96.50p 1246570
07/05/2003 95.50p 96.60p 95.50p 96.60p 373635
06/05/2003 94.20p 95.50p 94.20p 95.50p 203370
02/05/2003 93.60p 94.20p 93.60p 94.20p 115820
01/05/2003 93.70p 93.70p 93.60p 93.60p 217950
30/04/2003 93.60p 93.70p 93.60p 93.70p 443920
29/04/2003 93.30p 94.00p 93.30p 93.50p 101680
28/04/2003 92.50p 93.10p 92.50p 93.10p 357750
25/04/2003 93.20p 93.20p 92.80p 92.80p 225630
24/04/2003 93.80p 94.00p 93.50p 93.50p 301080
23/04/2003 92.70p 93.90p 92.70p 93.90p 230335
22/04/2003 92.00p 92.10p 91.90p 92.00p 219065
17/04/2003 91.80p 92.30p 91.80p 92.10p 291620
16/04/2003 92.80p 92.90p 92.10p 92.10p 275390
15/04/2003 91.90p 92.00p 91.80p 92.00p 388805
14/04/2003 92.10p 92.10p 91.90p 91.90p 635095
11/04/2003 91.50p 92.90p 91.50p 92.20p 573875
10/04/2003 91.70p 91.70p 91.30p 91.40p 491050
09/04/2003 92.70p 92.70p 92.10p 92.10p 1197255
08/04/2003 92.00p 92.70p 92.00p 92.70p 1316240
07/04/2003 90.00p 92.10p 89.90p 92.10p 497225
04/04/2003 89.10p 89.40p 89.10p 89.40p 243545
03/04/2003 87.60p 89.10p 87.60p 89.10p 431840
02/04/2003 86.60p 87.60p 86.60p 87.60p 373450
01/04/2003 86.20p 86.30p 86.20p 86.30p 636260
31/03/2003 88.20p 88.20p 86.00p 86.00p 395670
28/03/2003 88.00p 88.50p 88.00p 88.50p 274600
27/03/2003 88.40p 88.40p 87.80p 87.90p 241770
26/03/2003 87.80p 88.70p 87.80p 88.50p 372940
25/03/2003 87.30p 88.00p 86.60p 88.00p 382905
24/03/2003 89.80p 89.80p 88.40p 88.40p 309095
21/03/2003 88.10p 90.20p 88.10p 90.20p 415815
20/03/2003 87.60p 88.00p 87.60p 88.00p 240525
19/03/2003 86.80p 87.30p 86.80p 87.30p 1045730
18/03/2003 83.90p 87.00p 83.90p 86.80p 714315
17/03/2003 81.10p 83.10p 80.80p 83.10p 315425
14/03/2003 80.00p 81.30p 80.00p 81.30p 554945
13/03/2003 77.50p 79.90p 77.50p 79.90p 662735
12/03/2003 79.70p 79.70p 77.40p 77.40p 451640
11/03/2003 81.80p 82.40p 81.70p 82.40p 329115
10/03/2003 82.40p 82.40p 82.00p 82.10p 517280
07/03/2003 83.40p 83.40p 82.50p 82.50p 571080
06/03/2003 84.40p 84.40p 84.30p 84.40p 107865
05/03/2003 84.60p 84.60p 84.40p 84.40p 823570
04/03/2003 85.20p 85.20p 85.00p 85.00p 128535
03/03/2003 85.20p 85.30p 85.20p 85.20p 179575
28/02/2003 85.10p 85.10p 84.90p 85.10p 91490
27/02/2003 85.40p 85.40p 85.10p 85.10p 162260
26/02/2003 86.50p 86.60p 85.70p 85.80p 185710
25/02/2003 88.50p 88.50p 86.60p 86.60p 246325
24/02/2003 88.70p 88.70p 88.60p 88.70p 121595
21/02/2003 89.00p 89.00p 88.60p 88.60p 202260
20/02/2003 88.50p 89.00p 88.50p 89.00p 388695
19/02/2003 88.80p 88.80p 88.80p 88.80p 218560
18/02/2003 87.60p 88.70p 87.60p 88.70p 118960
17/02/2003 86.40p 87.40p 86.40p 87.40p 209415
14/02/2003 85.30p 85.70p 85.30p 85.70p 197855
13/02/2003 85.90p 85.90p 85.10p 85.20p 202590
12/02/2003 86.00p 86.20p 86.00p 86.20p 287360
11/02/2003 85.80p 86.10p 85.80p 86.10p 138510
10/02/2003 85.60p 85.70p 85.60p 85.70p 290910
07/02/2003 84.60p 85.60p 84.60p 85.60p 176795
06/02/2003 84.60p 84.60p 84.50p 84.60p 268045
05/02/2003 84.20p 84.60p 83.70p 84.60p 366730
04/02/2003 86.10p 86.10p 84.40p 84.40p 1072035
03/02/2003 87.20p 88.00p 86.40p 86.40p 735275
31/01/2003 90.10p 90.10p 87.20p 87.20p 1110275
30/01/2003 90.00p 90.30p 90.00p 90.20p 596360
29/01/2003 90.20p 90.20p 89.70p 90.00p 157635
28/01/2003 91.50p 91.50p 90.10p 90.30p 358795
27/01/2003 93.70p 93.70p 90.00p 91.70p 155755
24/01/2003 95.00p 95.00p 93.90p 93.90p 174480
23/01/2003 96.20p 96.20p 95.10p 95.10p 664445
22/01/2003 96.70p 96.70p 96.50p 96.50p 140365
21/01/2003 96.60p 96.90p 96.60p 96.70p 342290
20/01/2003 96.50p 96.50p 96.50p 96.50p 71020
17/01/2003 96.80p 96.80p 96.50p 96.50p 57460
16/01/2003 97.00p 97.00p 96.80p 96.90p 221005
15/01/2003 97.40p 97.40p 97.10p 97.10p 227005
14/01/2003 97.70p 97.70p 97.40p 97.40p 215730
13/01/2003 97.70p 97.70p 97.50p 97.50p 178965
10/01/2003 97.10p 97.50p 97.10p 97.50p 246690
09/01/2003 96.70p 96.90p 96.60p 96.90p 98735
08/01/2003 97.60p 97.60p 96.90p 96.90p 335850
07/01/2003 98.10p 98.10p 97.80p 97.80p 621840
06/01/2003 96.80p 98.20p 96.80p 97.90p 146765
03/01/2003 96.80p 96.90p 96.80p 96.80p 75585
02/01/2003 95.40p 96.20p 95.40p 96.20p 81940
31/12/2002 95.40p 95.40p 95.00p 95.40p 10185
30/12/2002 94.90p 95.40p 94.90p 95.40p 76800
27/12/2002 95.30p 95.30p 94.90p 94.90p 88670
24/12/2002 93.70p 94.80p 93.70p 94.80p 131785
23/12/2002 93.20p 93.60p 93.20p 93.60p 156235
20/12/2002 93.20p 93.20p 93.20p 93.20p 235080
19/12/2002 94.00p 94.00p 93.30p 93.30p 343445
18/12/2002 94.10p 94.20p 94.10p 94.10p 185095
17/12/2002 95.30p 95.30p 94.10p 94.10p 196140
16/12/2002 96.10p 96.10p 95.30p 95.30p 841585
13/12/2002 97.80p 97.80p 96.50p 96.50p 65400
12/12/2002 99.80p 99.80p 97.90p 97.90p 151990
11/12/2002 101.00p 101.20p 99.90p 99.90p 388055
10/12/2002 102.20p 102.20p 101.00p 101.00p 266165
09/12/2002 104.60p 104.60p 103.30p 103.40p 263790
06/12/2002 105.00p 105.00p 104.20p 104.70p 137280
05/12/2002 104.90p 105.30p 104.90p 105.10p 127190
04/12/2002 106.60p 106.60p 104.90p 104.90p 202745
03/12/2002 107.10p 107.10p 106.70p 106.70p 157255
02/12/2002 106.70p 107.10p 106.70p 107.10p 195540
29/11/2002 105.70p 106.50p 105.70p 106.50p 165250
28/11/2002 105.50p 105.70p 105.50p 105.70p 98145
27/11/2002 104.90p 105.30p 104.90p 105.30p 176975
26/11/2002 106.00p 106.00p 104.80p 104.90p 173840
25/11/2002 106.40p 106.40p 106.10p 106.10p 152000
22/11/2002 105.90p 106.40p 105.90p 106.40p 160665
21/11/2002 105.40p 105.70p 105.40p 105.70p 328590
20/11/2002 105.00p 105.00p 104.50p 104.80p 227175
19/11/2002 105.10p 105.10p 104.90p 105.00p 248660
18/11/2002 104.40p 105.10p 104.40p 105.10p 367615
15/11/2002 104.30p 104.30p 104.10p 104.10p 100575
14/11/2002 104.20p 104.30p 104.20p 104.20p 150365
13/11/2002 105.10p 105.10p 104.10p 104.20p 316660
12/11/2002 103.40p 105.20p 103.40p 105.20p 128155
11/11/2002 104.40p 104.40p 103.40p 103.40p 164200
08/11/2002 104.50p 104.50p 104.40p 104.50p 127000
07/11/2002 104.70p 104.70p 104.50p 104.60p 320070
06/11/2002 103.60p 103.90p 103.60p 103.90p 597675
05/11/2002 103.80p 103.80p 103.50p 103.50p 142440
04/11/2002 102.50p 104.20p 102.50p 103.80p 584110
01/11/2002 102.70p 102.70p 102.40p 102.40p 144825
31/10/2002 102.80p 102.80p 102.80p 102.80p 308945
30/10/2002 102.80p 102.90p 102.80p 102.90p 121375
29/10/2002 104.00p 104.00p 102.90p 102.90p 127905
28/10/2002 104.10p 104.20p 104.00p 104.00p 191175
25/10/2002 105.10p 105.10p 104.10p 104.10p 406065
24/10/2002 105.20p 105.80p 105.20p 105.40p 867270
23/10/2002 106.20p 106.30p 105.10p 105.10p 799265
22/10/2002 103.90p 106.10p 103.90p 106.10p 262170
21/10/2002 102.50p 102.80p 102.50p 102.80p 83580
18/10/2002 102.90p 102.90p 102.30p 102.40p 132655
17/10/2002 100.70p 102.80p 100.70p 102.70p 258880
16/10/2002 99.30p 101.00p 99.30p 100.20p 232205
15/10/2002 96.70p 99.50p 96.70p 99.50p 248000
14/10/2002 96.20p 96.40p 96.20p 96.40p 140125
11/10/2002 94.00p 95.90p 94.00p 95.90p 284965
10/10/2002 92.30p 92.60p 92.30p 92.60p 147360

*Close Price adjusted for both dividends and splits