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
06/03/2001 134.00p 134.00p 134.00p 134.00p 165180
05/03/2001 133.20p 133.20p 133.20p 133.20p 207190
02/03/2001 133.10p 133.10p 133.10p 133.10p 427355
01/03/2001 133.30p 133.30p 133.30p 133.30p 311120
28/02/2001 133.70p 133.70p 133.70p 133.70p 147325
27/02/2001 133.20p 133.20p 133.20p 133.20p 102550
26/02/2001 132.90p 132.90p 132.90p 132.90p 213130
23/02/2001 132.00p 132.00p 132.00p 132.00p 350215
22/02/2001 131.80p 131.80p 131.80p 131.80p 290380
21/02/2001 131.80p 131.80p 131.80p 131.80p 224175
20/02/2001 132.10p 132.10p 132.10p 132.10p 108030
19/02/2001 130.90p 130.90p 130.90p 130.90p 110835
16/02/2001 130.90p 130.90p 130.90p 130.90p 215210
15/02/2001 130.20p 130.20p 130.20p 130.20p 179980
14/02/2001 129.90p 129.90p 129.90p 129.90p 195495
13/02/2001 130.10p 130.10p 130.10p 130.10p 215960
12/02/2001 129.90p 129.90p 129.90p 129.90p 102595
09/02/2001 129.60p 129.60p 129.60p 129.60p 132085
08/02/2001 129.60p 129.60p 129.60p 129.60p 119200
07/02/2001 129.60p 129.60p 129.60p 129.60p 151475
06/02/2001 129.90p 129.90p 129.90p 129.90p 157895
05/02/2001 129.80p 129.80p 129.80p 129.80p 81660
02/02/2001 129.60p 129.60p 129.60p 129.60p 334030
01/02/2001 129.70p 129.70p 129.70p 129.70p 208560
31/01/2001 129.80p 129.80p 129.80p 129.80p 443175
30/01/2001 129.20p 129.20p 129.20p 129.20p 95845
29/01/2001 129.10p 129.10p 129.10p 129.10p 205205
26/01/2001 128.50p 128.50p 128.50p 128.50p 288335
25/01/2001 128.70p 128.70p 128.70p 128.70p 107810
24/01/2001 128.50p 128.50p 128.50p 128.50p 212660
23/01/2001 127.70p 127.70p 127.70p 127.70p 141175
22/01/2001 127.70p 127.70p 127.70p 127.70p 143995
19/01/2001 126.90p 126.90p 126.90p 126.90p 261715
18/01/2001 126.50p 126.50p 126.50p 126.50p 134595
17/01/2001 125.80p 125.80p 125.80p 125.80p 159355
16/01/2001 125.00p 125.00p 125.00p 125.00p 114245
15/01/2001 125.20p 125.20p 125.20p 125.20p 166930
12/01/2001 124.30p 124.30p 124.30p 124.30p 131805
11/01/2001 123.70p 123.70p 123.70p 123.70p 122495
10/01/2001 122.60p 122.60p 122.60p 122.60p 265855
09/01/2001 122.50p 122.50p 122.50p 122.50p 51410
08/01/2001 122.50p 122.50p 122.50p 122.50p 138190
05/01/2001 122.40p 122.40p 122.40p 122.40p 164315
04/01/2001 122.40p 122.40p 122.40p 122.40p 134940
03/01/2001 120.30p 120.30p 120.30p 120.30p 216310
02/01/2001 120.40p 120.40p 120.40p 120.40p 110375
29/12/2000 120.60p 120.60p 120.60p 120.60p 32555
28/12/2000 120.60p 120.60p 120.60p 120.60p 105250
27/12/2000 120.60p 120.60p 120.60p 120.60p 45425
22/12/2000 120.60p 120.60p 120.60p 120.60p 93280
21/12/2000 120.10p 120.10p 120.10p 120.10p 179325
20/12/2000 121.70p 121.70p 121.70p 121.70p 171370
19/12/2000 123.60p 123.60p 123.60p 123.60p 346890
18/12/2000 124.20p 124.20p 124.20p 124.20p 141310
15/12/2000 124.40p 124.40p 124.40p 124.40p 105710
14/12/2000 125.00p 125.00p 125.00p 125.00p 172040
13/12/2000 126.50p 126.50p 126.50p 126.50p 957665
12/12/2000 126.50p 126.50p 126.50p 126.50p 211715
11/12/2000 127.10p 127.10p 127.10p 127.10p 419715
08/12/2000 125.90p 125.90p 125.90p 125.90p 207655
07/12/2000 125.70p 125.70p 125.70p 125.70p 115345
06/12/2000 126.50p 126.50p 126.50p 126.50p 131390
05/12/2000 125.20p 125.20p 125.20p 125.20p 162585
04/12/2000 124.10p 124.10p 124.10p 124.10p 343125
01/12/2000 124.20p 124.20p 124.20p 124.20p 118915
30/11/2000 124.20p 124.20p 124.20p 124.20p 102615
29/11/2000 124.70p 124.70p 124.70p 124.70p 183705
28/11/2000 125.30p 125.30p 125.30p 125.30p 192535
27/11/2000 125.40p 125.40p 125.40p 125.40p 117920
24/11/2000 125.00p 125.00p 125.00p 125.00p 209065
23/11/2000 123.10p 123.10p 123.10p 123.10p 145490
22/11/2000 122.90p 122.90p 122.90p 122.90p 202090
21/11/2000 124.20p 124.20p 124.20p 124.20p 89325
20/11/2000 124.70p 124.70p 124.70p 124.70p 163165
17/11/2000 125.00p 125.00p 125.00p 125.00p 136525
16/11/2000 125.00p 125.00p 125.00p 125.00p 268535
15/11/2000 124.90p 124.90p 124.90p 124.90p 201770
14/11/2000 124.80p 124.80p 124.80p 124.80p 126685
13/11/2000 124.50p 124.50p 124.50p 124.50p 251485
10/11/2000 125.80p 125.80p 125.80p 125.80p 92105
09/11/2000 125.80p 125.80p 125.80p 125.80p 150890
08/11/2000 126.00p 126.00p 126.00p 126.00p 137110
07/11/2000 125.00p 125.00p 125.00p 125.00p 110910
06/11/2000 124.90p 124.90p 124.90p 124.90p 160565
03/11/2000 124.00p 124.00p 124.00p 124.00p 132965
02/11/2000 123.80p 123.80p 123.80p 123.80p 143110
01/11/2000 122.90p 122.90p 122.90p 122.90p 172290
31/10/2000 121.20p 121.20p 121.20p 121.20p 308050
30/10/2000 118.30p 118.30p 118.30p 118.30p 89040
27/10/2000 118.50p 118.50p 118.50p 118.50p 106550
26/10/2000 117.90p 117.90p 117.90p 117.90p 169245
25/10/2000 118.10p 118.10p 118.10p 118.10p 146610
24/10/2000 118.60p 118.60p 118.60p 118.60p 232325
23/10/2000 117.80p 117.80p 117.80p 117.80p 265995
20/10/2000 117.10p 117.10p 117.10p 117.10p 125800
19/10/2000 115.30p 115.30p 115.30p 115.30p 217280
18/10/2000 114.60p 114.60p 114.60p 114.60p 54155
17/10/2000 115.50p 115.50p 115.50p 115.50p 110925
16/10/2000 115.60p 115.60p 115.60p 115.60p 263275
13/10/2000 113.60p 113.60p 113.60p 113.60p 172665
12/10/2000 114.40p 114.40p 114.40p 114.40p 614470
11/10/2000 113.70p 113.70p 113.70p 113.70p 279515
10/10/2000 115.40p 115.40p 115.40p 115.40p 130250
09/10/2000 115.10p 115.10p 115.10p 115.10p 32160
06/10/2000 116.00p 116.00p 116.00p 116.00p 245395
05/10/2000 115.30p 115.30p 115.30p 115.30p 191270
04/10/2000 115.20p 115.20p 115.20p 115.20p 165855
03/10/2000 115.30p 115.30p 115.30p 115.30p 329245
02/10/2000 114.80p 114.80p 114.80p 114.80p 198950
29/09/2000 114.80p 114.80p 114.80p 114.80p 97895
28/09/2000 114.40p 114.40p 114.40p 114.40p 149260
27/09/2000 114.80p 114.80p 114.80p 114.80p 137695
26/09/2000 114.30p 114.30p 114.30p 114.30p 120775
25/09/2000 114.70p 114.70p 114.70p 114.70p 149040
22/09/2000 113.60p 113.60p 113.60p 113.60p 340645
21/09/2000 115.50p 115.50p 115.50p 115.50p 213715
20/09/2000 116.60p 116.60p 116.60p 116.60p 249755
19/09/2000 118.50p 118.50p 118.50p 118.50p 148735
18/09/2000 119.50p 119.50p 119.50p 119.50p 129590
15/09/2000 119.70p 119.70p 119.70p 119.70p 158000
14/09/2000 119.80p 119.80p 119.80p 119.80p 126885
13/09/2000 119.20p 119.20p 119.20p 119.20p 132195
12/09/2000 119.00p 119.00p 119.00p 119.00p 334110
11/09/2000 119.10p 119.10p 119.10p 119.10p 84190
08/09/2000 118.60p 118.60p 118.60p 118.60p 305665
07/09/2000 118.60p 118.60p 118.60p 118.60p 344400
06/09/2000 118.20p 118.20p 118.20p 118.20p 582130
05/09/2000 118.20p 118.20p 118.20p 118.20p 133760
04/09/2000 118.70p 118.70p 118.70p 118.70p 180555
01/09/2000 118.20p 118.20p 118.20p 118.20p 89945
31/08/2000 117.60p 117.60p 117.60p 117.60p 172945
30/08/2000 118.30p 118.30p 118.30p 118.30p 232180
29/08/2000 119.00p 119.00p 119.00p 119.00p 136665
25/08/2000 119.70p 119.70p 119.70p 119.70p 197605
24/08/2000 120.00p 120.00p 120.00p 120.00p 75785
23/08/2000 119.70p 119.70p 119.70p 119.70p 222215
22/08/2000 120.50p 120.50p 120.50p 120.50p 410060
21/08/2000 120.40p 120.40p 120.40p 120.40p 245160
18/08/2000 120.40p 120.40p 120.40p 120.40p 140025
17/08/2000 120.30p 120.30p 120.30p 120.30p 236555
16/08/2000 120.50p 120.50p 120.50p 120.50p 234750
15/08/2000 119.10p 119.10p 119.10p 119.10p 73870
14/08/2000 117.70p 117.70p 117.70p 117.70p 103790
11/08/2000 116.90p 116.90p 116.90p 116.90p 115510
10/08/2000 116.60p 116.60p 116.60p 116.60p 117390
09/08/2000 115.70p 115.70p 115.70p 115.70p 234680
08/08/2000 114.40p 114.40p 114.40p 114.40p 165135
07/08/2000 114.30p 114.30p 114.30p 114.30p 106355
04/08/2000 114.30p 114.30p 114.30p 114.30p 133930
03/08/2000 113.40p 113.40p 113.40p 113.40p 170485
02/08/2000 113.60p 113.60p 113.60p 113.60p 159510
01/08/2000 112.70p 112.70p 112.70p 112.70p 185730
31/07/2000 112.50p 112.50p 112.50p 112.50p 200510
28/07/2000 112.40p 112.40p 112.40p 112.40p 136885
27/07/2000 112.40p 112.40p 112.40p 112.40p 165685
26/07/2000 112.40p 112.40p 112.40p 112.40p 195855
25/07/2000 112.30p 112.30p 112.30p 112.30p 261200
24/07/2000 111.90p 111.90p 111.90p 111.90p 251660
21/07/2000 112.30p 112.30p 112.30p 112.30p 102615
20/07/2000 112.70p 112.70p 112.70p 112.70p 341800
19/07/2000 113.20p 113.20p 113.20p 113.20p 161095
18/07/2000 113.30p 113.30p 113.30p 113.30p 233510
17/07/2000 113.30p 113.30p 113.30p 113.30p 163315
14/07/2000 113.10p 113.10p 113.10p 113.10p 99455
13/07/2000 112.90p 112.90p 112.90p 112.90p 132305
12/07/2000 112.90p 112.90p 112.90p 112.90p 151315
11/07/2000 112.80p 112.80p 112.80p 112.80p 747995
10/07/2000 113.20p 113.20p 113.20p 113.20p 130250
07/07/2000 113.00p 113.00p 113.00p 113.00p 158390
06/07/2000 112.30p 112.30p 112.30p 112.30p 143495
05/07/2000 112.00p 112.00p 112.00p 112.00p 258580
04/07/2000 112.00p 112.00p 112.00p 112.00p 211655
03/07/2000 111.90p 111.90p 111.90p 111.90p 158445
30/06/2000 111.70p 111.70p 111.70p 111.70p 144075
29/06/2000 111.60p 111.60p 111.60p 111.60p 123665
28/06/2000 111.70p 111.70p 111.70p 111.70p 335770
27/06/2000 111.50p 111.50p 111.50p 111.50p 237490
26/06/2000 110.90p 110.90p 110.90p 110.90p 178985
23/06/2000 111.00p 111.00p 111.00p 111.00p 270815
22/06/2000 111.10p 111.10p 111.10p 111.10p 51070
21/06/2000 110.90p 110.90p 110.90p 110.90p 445975
20/06/2000 111.50p 111.50p 111.50p 111.50p 380635
19/06/2000 111.60p 111.60p 111.60p 111.60p 945295
16/06/2000 112.40p 112.40p 112.40p 112.40p 231290
15/06/2000 113.10p 113.10p 113.10p 113.10p 613715
14/06/2000 114.00p 114.00p 114.00p 114.00p 131585
13/06/2000 114.80p 114.80p 114.80p 114.80p 178525
12/06/2000 115.90p 115.90p 115.90p 115.90p 511920
09/06/2000 116.60p 116.60p 116.60p 116.60p 122295
08/06/2000 117.30p 117.30p 117.30p 117.30p 182400
07/06/2000 117.40p 117.40p 117.40p 117.40p 122370
06/06/2000 117.40p 117.40p 117.40p 117.40p 198635
05/06/2000 117.80p 117.80p 117.80p 117.80p 168610
31/05/2000 115.00p 115.00p 115.00p 115.00p 390260
26/05/2000 113.50p 113.50p 113.50p 113.50p 179635
25/05/2000 114.00p 114.00p 114.00p 114.00p 160010
24/05/2000 112.70p 112.70p 112.70p 112.70p 507225
23/05/2000 112.10p 112.10p 112.10p 112.10p 192835
22/05/2000 111.60p 111.60p 111.60p 111.60p 86550
19/05/2000 113.20p 113.20p 113.20p 113.20p 145565

*Close Price adjusted for both dividends and splits