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
17/05/2000 113.70p 113.70p 113.70p 113.70p 153160
16/05/2000 113.90p 113.90p 113.90p 113.90p 127435
15/05/2000 113.90p 113.90p 113.90p 113.90p 179045
12/05/2000 114.70p 114.70p 114.70p 114.70p 227955
11/05/2000 114.40p 114.40p 114.40p 114.40p 357140
10/05/2000 114.90p 114.90p 114.90p 114.90p 243930
09/05/2000 116.30p 116.30p 116.30p 116.30p 635720
08/05/2000 116.60p 116.60p 116.60p 116.60p 170405
05/05/2000 116.40p 116.40p 116.40p 116.40p 158085
04/05/2000 116.00p 116.00p 116.00p 116.00p 99095
03/05/2000 116.10p 116.10p 116.10p 116.10p 221015
02/05/2000 116.30p 116.30p 116.30p 116.30p 279570
28/04/2000 115.70p 115.70p 115.70p 115.70p 274370
27/04/2000 113.70p 113.70p 113.70p 113.70p 117660
26/04/2000 113.50p 113.50p 113.50p 113.50p 311245
25/04/2000 111.60p 111.60p 111.60p 111.60p 470350
20/04/2000 108.90p 108.90p 108.90p 108.90p 273890
19/04/2000 108.30p 108.30p 108.30p 108.30p 213860
18/04/2000 106.90p 106.90p 106.90p 106.90p 138920
17/04/2000 106.40p 106.40p 106.40p 106.40p 352660
14/04/2000 110.30p 110.30p 110.30p 110.30p 228010
13/04/2000 111.00p 111.00p 111.00p 111.00p 270520
12/04/2000 111.00p 111.00p 111.00p 111.00p 619160
11/04/2000 110.90p 110.90p 110.90p 110.90p 125395
10/04/2000 110.80p 110.80p 110.80p 110.80p 180240
07/04/2000 109.80p 109.80p 109.80p 109.80p 168460
06/04/2000 109.30p 109.30p 109.30p 109.30p 539835
05/04/2000 107.20p 107.20p 107.20p 107.20p 91210
04/04/2000 109.40p 109.40p 109.40p 109.40p 371305
03/04/2000 107.20p 107.20p 107.20p 107.20p 400445
31/03/2000 107.10p 107.10p 107.10p 107.10p 384320
30/03/2000 105.70p 105.70p 105.70p 105.70p 522240
29/03/2000 106.80p 106.80p 106.80p 106.80p 371580
28/03/2000 106.90p 106.90p 106.90p 106.90p 400035
27/03/2000 105.50p 105.50p 105.50p 105.50p 563120
24/03/2000 105.20p 105.20p 105.20p 105.20p 533565
23/03/2000 103.20p 103.20p 103.20p 103.20p 408450
22/03/2000 102.50p 102.50p 102.50p 102.50p 659785
21/03/2000 102.30p 102.30p 102.30p 102.30p 130820
20/03/2000 102.80p 102.80p 102.80p 102.80p 989220
17/03/2000 103.00p 103.00p 103.00p 103.00p 1006930
16/03/2000 99.40p 99.40p 99.40p 99.40p 442615
15/03/2000 96.30p 96.30p 96.30p 96.30p 370430
14/03/2000 96.30p 96.30p 96.30p 96.30p 315490
13/03/2000 95.50p 95.50p 95.50p 95.50p 541690
10/03/2000 99.90p 99.90p 99.90p 99.90p 399380
09/03/2000 99.80p 99.80p 99.80p 99.80p 253035
08/03/2000 99.80p 99.80p 99.80p 99.80p 326305
07/03/2000 100.60p 100.60p 100.60p 100.60p 243755
06/03/2000 100.50p 100.50p 100.50p 100.50p 819010
03/03/2000 100.50p 100.50p 100.50p 100.50p 223025
02/03/2000 99.10p 99.10p 99.10p 99.10p 377435
01/03/2000 98.90p 98.90p 98.90p 98.90p 346215
29/02/2000 98.50p 98.50p 98.50p 98.50p 465095
28/02/2000 97.50p 97.50p 97.50p 97.50p 359095
25/02/2000 98.20p 98.20p 98.20p 98.20p 347555
24/02/2000 97.90p 97.90p 97.90p 97.90p 270860
23/02/2000 97.50p 97.50p 97.50p 97.50p 457770
22/02/2000 97.60p 97.60p 97.60p 97.60p 345525
21/02/2000 97.50p 97.50p 97.50p 97.50p 211075
18/02/2000 98.00p 98.00p 98.00p 98.00p 254790
17/02/2000 97.50p 97.50p 97.50p 97.50p 668050
16/02/2000 97.00p 97.00p 97.00p 97.00p 602660
15/02/2000 96.40p 96.40p 96.40p 96.40p 301445
14/02/2000 98.50p 98.50p 98.50p 98.50p 430790
11/02/2000 99.10p 99.10p 99.10p 99.10p 330045
10/02/2000 100.70p 100.70p 100.70p 100.70p 347630
09/02/2000 101.90p 101.90p 101.90p 101.90p 469445
08/02/2000 101.70p 101.70p 101.70p 101.70p 332615
07/02/2000 102.50p 102.50p 102.50p 102.50p 469350
04/02/2000 103.30p 103.30p 103.30p 103.30p 198410
03/02/2000 103.60p 103.60p 103.60p 103.60p 456835
02/02/2000 104.20p 104.20p 104.20p 104.20p 191405
01/02/2000 104.40p 104.40p 104.40p 104.40p 210420
31/01/2000 104.30p 104.30p 104.30p 104.30p 142170
28/01/2000 105.40p 105.40p 105.40p 105.40p 141255
27/01/2000 105.60p 105.60p 105.60p 105.60p 833865
26/01/2000 105.40p 105.40p 105.40p 105.40p 306565
25/01/2000 105.70p 105.70p 105.70p 105.70p 168470
24/01/2000 110.40p 110.40p 110.40p 110.40p 204315
21/01/2000 110.30p 110.30p 110.30p 110.30p 454240
20/01/2000 112.10p 112.10p 112.10p 112.10p 248915
19/01/2000 113.80p 113.80p 113.80p 113.80p 224450
18/01/2000 115.60p 115.60p 115.60p 115.60p 170010
17/01/2000 117.80p 117.80p 117.80p 117.80p 223630
14/01/2000 117.70p 117.70p 117.70p 117.70p 235540
13/01/2000 117.70p 117.70p 117.70p 117.70p 665145
12/01/2000 118.10p 118.10p 118.10p 118.10p 170510
11/01/2000 118.70p 118.70p 118.70p 118.70p 170035
10/01/2000 118.80p 118.80p 118.80p 118.80p 205850
07/01/2000 118.40p 118.40p 118.40p 118.40p 131485
06/01/2000 118.10p 118.10p 118.10p 118.10p 480985
05/01/2000 119.90p 119.90p 119.90p 119.90p 164685
04/01/2000 122.10p 122.10p 122.10p 122.10p 353645
30/12/1999 125.40p 125.40p 125.40p 125.40p 11290
29/12/1999 124.70p 124.70p 124.70p 124.70p 125770
24/12/1999 124.10p 124.10p 124.10p 124.10p 22815
23/12/1999 123.30p 123.30p 123.30p 123.30p 79255
22/12/1999 122.40p 122.40p 122.40p 122.40p 402320
21/12/1999 121.60p 121.60p 121.60p 121.60p 242300
20/12/1999 121.80p 121.80p 121.80p 121.80p 132895
17/12/1999 121.80p 121.80p 121.80p 121.80p 157125
16/12/1999 121.80p 121.80p 121.80p 121.80p 138950
15/12/1999 121.70p 121.70p 121.70p 121.70p 337310
14/12/1999 122.60p 122.60p 122.60p 122.60p 528475
13/12/1999 122.80p 122.80p 122.80p 122.80p 89635
10/12/1999 122.80p 122.80p 122.80p 122.80p 123780
09/12/1999 123.90p 123.90p 123.90p 123.90p 411545
08/12/1999 124.60p 124.60p 124.60p 124.60p 195335
07/12/1999 124.90p 124.90p 124.90p 124.90p 280150
06/12/1999 125.30p 125.30p 125.30p 125.30p 134815
03/12/1999 125.30p 125.30p 125.30p 125.30p 544135
02/12/1999 124.10p 124.10p 124.10p 124.10p 393730
01/12/1999 122.20p 122.20p 122.20p 122.20p 170205
30/11/1999 122.30p 122.30p 122.30p 122.30p 387325
29/11/1999 122.00p 122.00p 122.00p 122.00p 70895
26/11/1999 122.10p 122.10p 122.10p 122.10p 175550
25/11/1999 121.50p 121.50p 121.50p 121.50p 450205
24/11/1999 121.40p 121.40p 121.40p 121.40p 299270
23/11/1999 121.30p 121.30p 121.30p 121.30p 237885
22/11/1999 121.20p 121.20p 121.20p 121.20p 659120
19/11/1999 121.10p 121.10p 121.10p 121.10p 118755
18/11/1999 121.40p 121.40p 121.40p 121.40p 84535
17/11/1999 121.30p 121.30p 121.30p 121.30p 322355
16/11/1999 121.10p 121.10p 121.10p 121.10p 197920
15/11/1999 121.00p 121.00p 121.00p 121.00p 98220
12/11/1999 120.20p 120.20p 120.20p 120.20p 255780
11/11/1999 119.50p 119.50p 119.50p 119.50p 544270
10/11/1999 117.90p 117.90p 117.90p 117.90p 640385
09/11/1999 117.70p 117.70p 117.70p 117.70p 114945
08/11/1999 117.40p 117.40p 117.40p 117.40p 106385
05/11/1999 118.30p 118.30p 118.30p 118.30p 85485
04/11/1999 118.00p 118.00p 118.00p 118.00p 383260
03/11/1999 117.30p 117.30p 117.30p 117.30p 143950
02/11/1999 116.80p 116.80p 116.80p 116.80p 166370
01/11/1999 116.80p 116.80p 116.80p 116.80p 201455
29/10/1999 116.80p 116.80p 116.80p 116.80p 230755
28/10/1999 116.40p 116.40p 116.40p 116.40p 376305
27/10/1999 115.40p 115.40p 115.40p 115.40p 254765
26/10/1999 115.40p 115.40p 115.40p 115.40p 1331550
25/10/1999 115.30p 115.30p 115.30p 115.30p 406505
22/10/1999 115.20p 115.20p 115.20p 115.20p 1016285
21/10/1999 114.60p 114.60p 114.60p 114.60p 195615
20/10/1999 115.20p 115.20p 115.20p 115.20p 221940
19/10/1999 114.70p 114.70p 114.70p 114.70p 539925
18/10/1999 114.50p 114.50p 114.50p 114.50p 181790
15/10/1999 114.80p 114.80p 114.80p 114.80p 582775
14/10/1999 116.70p 116.70p 116.70p 116.70p 15675
13/10/1999 116.70p 116.70p 116.70p 116.70p 419995
12/10/1999 117.20p 117.20p 117.20p 117.20p 102810
11/10/1999 117.50p 117.50p 117.50p 117.50p 114855
08/10/1999 117.50p 117.50p 117.50p 117.50p 150995
07/10/1999 117.40p 117.40p 117.40p 117.40p 175090
06/10/1999 116.50p 116.50p 116.50p 116.50p 219765
05/10/1999 116.50p 116.50p 116.50p 116.50p 320755
04/10/1999 116.40p 116.40p 116.40p 116.40p 98575
01/10/1999 116.50p 116.50p 116.50p 116.50p 145645
30/09/1999 116.90p 116.90p 116.90p 116.90p 147595
29/09/1999 117.10p 117.10p 117.10p 117.10p 279895
28/09/1999 117.10p 117.10p 117.10p 117.10p 199575
27/09/1999 117.70p 117.70p 117.70p 117.70p 213150
24/09/1999 117.20p 117.20p 117.20p 117.20p 104330
23/09/1999 118.70p 118.70p 118.70p 118.70p 196775
22/09/1999 119.20p 119.20p 119.20p 119.20p 225930
21/09/1999 120.10p 120.10p 120.10p 120.10p 145995
20/09/1999 121.90p 121.90p 121.90p 121.90p 309205
17/09/1999 121.90p 121.90p 121.90p 121.90p 406020
16/09/1999 121.50p 121.50p 121.50p 121.50p 279415
15/09/1999 122.50p 122.50p 122.50p 122.50p 265890
14/09/1999 123.90p 123.90p 123.90p 123.90p 277895
13/09/1999 123.90p 123.90p 123.90p 123.90p 284285
10/09/1999 123.90p 123.90p 123.90p 123.90p 469195
09/09/1999 123.90p 123.90p 123.90p 123.90p 191075
08/09/1999 123.90p 123.90p 123.90p 123.90p 178535
07/09/1999 124.40p 124.40p 124.40p 124.40p 87585
06/09/1999 124.40p 124.40p 124.40p 124.40p 103195
03/09/1999 125.40p 125.40p 125.40p 125.40p 194340
02/09/1999 125.00p 125.00p 125.00p 125.00p 111310
01/09/1999 125.50p 125.50p 125.50p 125.50p 89795
31/08/1999 125.50p 125.50p 125.50p 125.50p 74640
27/08/1999 126.10p 126.10p 126.10p 126.10p 128440
26/08/1999 126.20p 126.20p 126.20p 126.20p 134315
25/08/1999 125.90p 125.90p 125.90p 125.90p 231395
24/08/1999 125.60p 125.60p 125.60p 125.60p 88065
23/08/1999 125.20p 125.20p 125.20p 125.20p 562230
20/08/1999 124.00p 124.00p 124.00p 124.00p 222190
19/08/1999 123.80p 123.80p 123.80p 123.80p 158605
18/08/1999 124.20p 124.20p 124.20p 124.20p 145885
17/08/1999 124.10p 124.10p 124.10p 124.10p 114765
16/08/1999 124.30p 124.30p 124.30p 124.30p 117055
13/08/1999 124.20p 124.20p 124.20p 124.20p 138910
12/08/1999 124.30p 124.30p 124.30p 124.30p 201310
11/08/1999 123.80p 123.80p 123.80p 123.80p 131795
10/08/1999 123.80p 123.80p 123.80p 123.80p 237435
09/08/1999 123.80p 123.80p 123.80p 123.80p 90805
06/08/1999 123.80p 123.80p 123.80p 123.80p 91195
05/08/1999 123.20p 123.20p 123.20p 123.20p 179185
04/08/1999 124.50p 124.50p 124.50p 124.50p 331920
03/08/1999 124.30p 124.30p 124.30p 124.30p 109135
02/08/1999 124.30p 124.30p 124.30p 124.30p 197380

*Close Price adjusted for both dividends and splits