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
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
17/12/2001 121.10p 121.10p 121.10p 121.10p 255655
14/12/2001 121.20p 121.20p 121.20p 121.20p 58350
13/12/2001 121.50p 121.50p 121.50p 121.50p 188860
12/12/2001 123.00p 123.00p 123.00p 123.00p 183940
11/12/2001 123.50p 123.50p 123.50p 123.50p 211090
10/12/2001 123.50p 123.50p 123.50p 123.50p 128010
07/12/2001 123.60p 123.60p 123.60p 123.60p 292800
06/12/2001 124.10p 124.10p 124.10p 124.10p 185190
05/12/2001 123.50p 123.50p 123.50p 123.50p 181005
04/12/2001 122.40p 122.40p 122.40p 122.40p 211885
03/12/2001 122.30p 122.30p 122.30p 122.30p 122235
30/11/2001 123.20p 123.20p 123.20p 123.20p 212590
29/11/2001 123.50p 123.50p 123.50p 123.50p 77345
28/11/2001 124.80p 124.80p 124.80p 124.80p 619020
27/11/2001 125.50p 125.50p 125.50p 125.50p 205560
26/11/2001 126.70p 126.70p 126.70p 126.70p 179900
23/11/2001 125.60p 125.60p 125.60p 125.60p 261865
22/11/2001 126.20p 126.20p 126.20p 126.20p 185840
21/11/2001 125.60p 125.60p 125.60p 125.60p 347480
20/11/2001 125.70p 125.70p 125.70p 125.70p 278615
19/11/2001 127.50p 127.50p 127.50p 127.50p 386600
16/11/2001 126.50p 126.50p 126.50p 126.50p 181460
15/11/2001 125.90p 125.90p 125.90p 125.90p 206735
14/11/2001 125.30p 125.30p 125.30p 125.30p 212495
13/11/2001 124.80p 124.80p 124.80p 124.80p 272750
12/11/2001 121.70p 121.70p 121.70p 121.70p 184710
09/11/2001 122.80p 122.80p 122.80p 122.80p 287920
08/11/2001 123.20p 123.20p 123.20p 123.20p 325925
07/11/2001 123.40p 123.40p 123.40p 123.40p 118395
06/11/2001 121.70p 121.70p 121.70p 121.70p 361995
05/11/2001 121.00p 121.00p 121.00p 121.00p 176315
02/11/2001 120.10p 120.10p 120.10p 120.10p 138055
01/11/2001 118.90p 118.90p 118.90p 118.90p 497150
31/10/2001 118.60p 118.60p 118.60p 118.60p 283730
30/10/2001 118.60p 118.60p 118.60p 118.60p 186450
29/10/2001 121.10p 121.10p 121.10p 121.10p 483630
26/10/2001 120.80p 120.80p 120.80p 120.80p 129165
25/10/2001 118.70p 118.70p 118.70p 118.70p 155535
24/10/2001 118.60p 118.60p 118.60p 118.60p 288640
23/10/2001 118.40p 118.40p 118.40p 118.40p 194355
22/10/2001 117.40p 117.40p 117.40p 117.40p 299165
19/10/2001 116.00p 116.00p 116.00p 116.00p 249240
18/10/2001 118.30p 118.30p 118.30p 118.30p 213505
17/10/2001 118.60p 118.60p 118.60p 118.60p 136850
16/10/2001 117.50p 117.50p 117.50p 117.50p 184825
15/10/2001 117.50p 117.50p 117.50p 117.50p 160430
12/10/2001 118.60p 118.60p 118.60p 118.60p 324165
11/10/2001 119.20p 119.20p 119.20p 119.20p 194025
10/10/2001 117.40p 117.40p 117.40p 117.40p 444055
09/10/2001 116.10p 116.10p 116.10p 116.10p 204950
08/10/2001 113.70p 113.70p 113.70p 113.70p 81520
05/10/2001 114.90p 114.90p 114.90p 114.90p 330285
04/10/2001 114.40p 114.40p 114.40p 114.40p 106170
03/10/2001 110.30p 110.30p 110.30p 110.30p 391940
02/10/2001 110.20p 110.20p 110.20p 110.20p 312210
01/10/2001 109.20p 109.20p 109.20p 109.20p 177210
28/09/2001 107.80p 107.80p 107.80p 107.80p 1062730
27/09/2001 105.30p 105.30p 105.30p 105.30p 282530
26/09/2001 104.50p 104.50p 104.50p 104.50p 258590
25/09/2001 104.40p 104.40p 104.40p 104.40p 2296770
24/09/2001 104.40p 104.40p 104.40p 104.40p 642480
21/09/2001 104.70p 104.70p 104.70p 104.70p 285405
20/09/2001 107.70p 107.70p 107.70p 107.70p 135350
19/09/2001 110.40p 110.40p 110.40p 110.40p 49790
18/09/2001 111.90p 111.90p 111.90p 111.90p 570650
17/09/2001 112.00p 112.00p 112.00p 112.00p 64130
14/09/2001 112.30p 112.30p 112.30p 112.30p 255045
13/09/2001 113.10p 113.10p 113.10p 113.10p 109840
12/09/2001 112.90p 112.90p 112.90p 112.90p 468620
11/09/2001 115.10p 115.10p 115.10p 115.10p 236210
10/09/2001 117.10p 117.10p 117.10p 117.10p 464165
07/09/2001 119.50p 119.50p 119.50p 119.50p 378335
06/09/2001 121.20p 121.20p 121.20p 121.20p 146105
05/09/2001 122.70p 122.70p 122.70p 122.70p 381665
04/09/2001 122.90p 122.90p 122.90p 122.90p 643560
03/09/2001 122.60p 122.60p 122.60p 122.60p 141060
31/08/2001 123.30p 123.30p 123.30p 123.30p 141095
30/08/2001 123.40p 123.40p 123.40p 123.40p 258400
29/08/2001 123.50p 123.50p 123.50p 123.50p 887110
28/08/2001 124.50p 124.50p 124.50p 124.50p 234855
27/08/2001 124.50p 124.50p 124.50p 124.50p 0
24/08/2001 124.50p 124.50p 124.50p 124.50p 845595
23/08/2001 124.40p 124.40p 124.40p 124.40p 283545
22/08/2001 124.40p 124.40p 124.40p 124.40p 314800
21/08/2001 124.50p 124.50p 124.50p 124.50p 243625
20/08/2001 124.50p 124.50p 124.50p 124.50p 108300
17/08/2001 124.60p 124.60p 124.60p 124.60p 66390
16/08/2001 125.20p 125.20p 125.20p 125.20p 152965
15/08/2001 125.80p 125.80p 125.80p 125.80p 246710
14/08/2001 125.90p 125.90p 125.90p 125.90p 127805
13/08/2001 125.50p 125.50p 125.50p 125.50p 139905
10/08/2001 125.50p 125.50p 125.50p 125.50p 1304425
09/08/2001 125.30p 125.30p 125.30p 125.30p 169090
08/08/2001 126.30p 126.30p 126.30p 126.30p 239710
07/08/2001 126.10p 126.10p 126.10p 126.10p 100305
06/08/2001 126.10p 126.10p 126.10p 126.10p 170555
03/08/2001 126.10p 126.10p 126.10p 126.10p 121755
02/08/2001 126.10p 126.10p 126.10p 126.10p 104675
01/08/2001 124.60p 124.60p 124.60p 124.60p 293160
31/07/2001 122.70p 122.70p 122.70p 122.70p 143855
30/07/2001 122.00p 122.00p 122.00p 122.00p 157325
27/07/2001 122.00p 122.00p 122.00p 122.00p 121215
26/07/2001 122.00p 122.00p 122.00p 122.00p 339975
25/07/2001 122.00p 122.00p 122.00p 122.00p 199840
24/07/2001 122.00p 122.00p 122.00p 122.00p 1373990
23/07/2001 122.00p 122.00p 122.00p 122.00p 192930
20/07/2001 121.80p 121.80p 121.80p 121.80p 95280
19/07/2001 122.10p 122.10p 122.10p 122.10p 107655
18/07/2001 122.10p 122.10p 122.10p 122.10p 473380
17/07/2001 122.40p 122.40p 122.40p 122.40p 116045
16/07/2001 124.10p 124.10p 124.10p 124.10p 72240
13/07/2001 124.10p 124.10p 124.10p 124.10p 304280
12/07/2001 124.70p 124.70p 124.70p 124.70p 777870
11/07/2001 124.90p 124.90p 124.90p 124.90p 306475
10/07/2001 125.50p 125.50p 125.50p 125.50p 143610
09/07/2001 125.60p 125.60p 125.60p 125.60p 376735
06/07/2001 126.40p 126.40p 126.40p 126.40p 243130
05/07/2001 126.90p 126.90p 126.90p 126.90p 207420
04/07/2001 127.80p 127.80p 127.80p 127.80p 180315
03/07/2001 128.20p 128.20p 128.20p 128.20p 138465
02/07/2001 127.90p 127.90p 127.90p 127.90p 128385
29/06/2001 127.50p 127.50p 127.50p 127.50p 91765
28/06/2001 127.60p 127.60p 127.60p 127.60p 113365
27/06/2001 127.40p 127.40p 127.40p 127.40p 190075
26/06/2001 127.20p 127.20p 127.20p 127.20p 286705
25/06/2001 127.70p 127.70p 127.70p 127.70p 98570
22/06/2001 127.70p 127.70p 127.70p 127.70p 154905
21/06/2001 127.70p 127.70p 127.70p 127.70p 163465
20/06/2001 127.70p 127.70p 127.70p 127.70p 150390
19/06/2001 128.70p 128.70p 128.70p 128.70p 221350
18/06/2001 128.70p 128.70p 128.70p 128.70p 96200
15/06/2001 130.20p 130.20p 130.20p 130.20p 410305
14/06/2001 131.40p 131.40p 131.40p 131.40p 236160
13/06/2001 132.40p 132.40p 132.40p 132.40p 221790
12/06/2001 132.10p 132.10p 132.10p 132.10p 132025
11/06/2001 132.90p 132.90p 132.90p 132.90p 81150
08/06/2001 132.90p 132.90p 132.90p 132.90p 162675
07/06/2001 131.80p 131.80p 131.80p 131.80p 152590
06/06/2001 131.40p 131.40p 131.40p 131.40p 171435
05/06/2001 130.90p 130.90p 130.90p 130.90p 166085
04/06/2001 130.70p 130.70p 130.70p 130.70p 288835
01/06/2001 131.20p 131.20p 131.20p 131.20p 223455
31/05/2001 131.20p 131.20p 131.20p 131.20p 207890
30/05/2001 131.70p 131.70p 131.70p 131.70p 126160
29/05/2001 132.70p 132.70p 132.70p 132.70p 198985
25/05/2001 132.90p 132.90p 132.90p 132.90p 3295600
24/05/2001 133.30p 133.30p 133.30p 133.30p 405305
23/05/2001 131.80p 131.80p 131.80p 131.80p 184515
22/05/2001 131.50p 131.50p 131.50p 131.50p 196005
21/05/2001 130.50p 130.50p 130.50p 130.50p 340430
18/05/2001 130.50p 130.50p 130.50p 130.50p 694835
17/05/2001 130.40p 130.40p 130.40p 130.40p 121860
16/05/2001 129.60p 129.60p 129.60p 129.60p 264935
15/05/2001 129.90p 129.90p 129.90p 129.90p 473275
14/05/2001 129.30p 129.30p 129.30p 129.30p 218155
11/05/2001 129.30p 129.30p 129.30p 129.30p 744005
10/05/2001 129.10p 129.10p 129.10p 129.10p 410760
09/05/2001 127.80p 127.80p 127.80p 127.80p 451780
08/05/2001 127.70p 127.70p 127.70p 127.70p 147000
04/05/2001 127.60p 127.60p 127.60p 127.60p 191640
03/05/2001 128.20p 128.20p 128.20p 128.20p 145510
02/05/2001 130.90p 130.90p 130.90p 130.90p 524225
01/05/2001 131.80p 131.80p 131.80p 131.80p 229665
30/04/2001 132.50p 132.50p 132.50p 132.50p 190350
27/04/2001 132.50p 132.50p 132.50p 132.50p 144625
26/04/2001 132.50p 132.50p 132.50p 132.50p 221825
25/04/2001 131.70p 131.70p 131.70p 131.70p 289675
24/04/2001 131.90p 131.90p 131.90p 131.90p 186780
23/04/2001 130.70p 130.70p 130.70p 130.70p 1616765
20/04/2001 132.70p 132.70p 132.70p 132.70p 123010
19/04/2001 133.00p 133.00p 133.00p 133.00p 250030
18/04/2001 133.70p 133.70p 133.70p 133.70p 475070
17/04/2001 131.30p 131.30p 131.30p 131.30p 447695
12/04/2001 131.70p 131.70p 131.70p 131.70p 223755
11/04/2001 131.70p 131.70p 131.70p 131.70p 151080
10/04/2001 131.00p 131.00p 131.00p 131.00p 290820
09/04/2001 127.80p 127.80p 127.80p 127.80p 115585
06/04/2001 126.50p 126.50p 126.50p 126.50p 177900
05/04/2001 126.10p 126.10p 126.10p 126.10p 447605
04/04/2001 122.40p 122.40p 122.40p 122.40p 262550
03/04/2001 122.30p 122.30p 122.30p 122.30p 405870
02/04/2001 123.70p 123.70p 123.70p 123.70p 294310
30/03/2001 123.50p 123.50p 123.50p 123.50p 173690
29/03/2001 123.10p 123.10p 123.10p 123.10p 278090
28/03/2001 123.30p 123.30p 123.30p 123.30p 314360
27/03/2001 123.00p 123.00p 123.00p 123.00p 293585
26/03/2001 121.40p 121.40p 121.40p 121.40p 823575
23/03/2001 120.50p 120.50p 120.50p 120.50p 613135
22/03/2001 118.80p 118.80p 118.80p 118.80p 292370
21/03/2001 123.20p 123.20p 123.20p 123.20p 244085
20/03/2001 125.90p 125.90p 125.90p 125.90p 272785
19/03/2001 125.80p 125.80p 125.80p 125.80p 191150
16/03/2001 126.90p 126.90p 126.90p 126.90p 1537725
15/03/2001 128.10p 128.10p 128.10p 128.10p 331595
14/03/2001 128.00p 128.00p 128.00p 128.00p 639150
13/03/2001 130.90p 130.90p 130.90p 130.90p 193700
12/03/2001 132.30p 132.30p 132.30p 132.30p 310965

*Close Price adjusted for both dividends and splits