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
17/09/2021 208.40p 210.61p 206.00p 206.00p 8140450
16/09/2021 208.80p 210.00p 207.27p 209.20p 930200
15/09/2021 208.80p 209.60p 206.80p 208.00p 672440
14/09/2021 211.20p 211.56p 208.40p 208.40p 868430
13/09/2021 211.20p 212.00p 209.85p 210.00p 502610
10/09/2021 211.20p 212.40p 208.80p 208.80p 356155
09/09/2021 210.40p 211.52p 207.35p 209.60p 550785
08/09/2021 213.20p 215.56p 211.20p 213.60p 1037245
07/09/2021 214.80p 215.90p 214.00p 214.40p 609675
06/09/2021 214.00p 216.80p 214.00p 214.80p 403900
03/09/2021 215.60p 216.80p 214.00p 214.80p 251820
02/09/2021 215.20p 216.80p 214.80p 216.00p 740910
01/09/2021 216.00p 217.20p 214.80p 217.20p 619205
31/08/2021 216.00p 217.20p 214.80p 215.60p 539275
27/08/2021 214.80p 216.40p 214.40p 216.40p 430470
26/08/2021 214.40p 216.30p 214.22p 215.20p 298155
25/08/2021 214.80p 216.80p 214.40p 215.20p 757135
24/08/2021 214.00p 214.80p 212.80p 214.80p 755695
23/08/2021 212.80p 214.80p 212.56p 212.80p 579440
20/08/2021 208.80p 212.00p 208.42p 212.00p 346895
19/08/2021 211.20p 211.20p 207.62p 209.20p 636085
18/08/2021 214.00p 214.49p 212.40p 213.60p 235005
17/08/2021 211.60p 214.80p 211.60p 214.00p 268570
16/08/2021 213.60p 214.60p 213.09p 214.00p 268000
13/08/2021 215.60p 216.40p 215.60p 216.40p 480625
12/08/2021 213.60p 216.18p 212.88p 215.20p 607225
11/08/2021 211.20p 214.40p 211.20p 214.00p 671220
10/08/2021 211.60p 212.80p 209.60p 212.00p 483495
09/08/2021 210.80p 211.60p 209.20p 210.00p 814935
06/08/2021 208.40p 211.31p 208.02p 210.40p 408065
05/08/2021 209.20p 210.00p 208.00p 209.20p 397575
04/08/2021 208.80p 210.80p 208.09p 210.00p 429335
03/08/2021 207.20p 210.40p 206.17p 208.00p 506460
02/08/2021 207.60p 209.60p 206.80p 206.80p 764240
30/07/2021 206.00p 207.60p 205.20p 206.00p 544145
29/07/2021 206.00p 209.20p 206.00p 206.80p 489875
28/07/2021 208.40p 208.40p 205.92p 206.80p 476775
27/07/2021 208.00p 208.54p 205.86p 207.20p 595870
26/07/2021 207.60p 209.74p 205.20p 208.40p 559265
23/07/2021 208.00p 209.20p 207.68p 208.40p 522055
22/07/2021 207.60p 210.40p 206.38p 206.40p 317360
21/07/2021 205.20p 207.60p 203.68p 206.80p 2102350
20/07/2021 204.40p 205.60p 201.20p 202.80p 651815
19/07/2021 207.60p 207.98p 201.59p 201.60p 1540935
16/07/2021 213.20p 213.20p 208.80p 208.80p 543495
15/07/2021 214.00p 214.80p 210.80p 211.20p 425655
14/07/2021 218.00p 218.00p 214.44p 214.80p 458885
13/07/2021 218.40p 219.66p 216.44p 216.80p 360120
12/07/2021 217.60p 218.80p 214.43p 218.00p 589565
09/07/2021 215.60p 218.08p 215.60p 217.20p 612200
08/07/2021 217.60p 218.40p 214.00p 214.80p 335680
07/07/2021 219.20p 221.20p 217.63p 219.60p 634130
06/07/2021 219.60p 221.20p 217.60p 218.00p 650755
05/07/2021 216.40p 219.20p 216.40p 218.80p 530255
02/07/2021 216.40p 219.20p 216.00p 218.00p 484550
01/07/2021 214.40p 217.20p 214.40p 216.00p 844335
30/06/2021 216.00p 217.20p 213.60p 213.60p 692410
29/06/2021 216.00p 217.60p 215.20p 216.40p 728370
28/06/2021 219.60p 219.60p 215.60p 216.40p 792630
25/06/2021 219.60p 220.00p 217.20p 218.80p 578705
24/06/2021 221.60p 222.00p 217.20p 218.40p 679245
23/06/2021 221.20p 221.60p 218.80p 220.40p 256005
22/06/2021 219.60p 221.60p 218.17p 219.20p 728035
21/06/2021 216.00p 221.20p 214.43p 216.80p 1548745
18/06/2021 225.20p 225.20p 217.20p 217.60p 875010
17/06/2021 223.20p 224.40p 222.52p 222.80p 686685
16/06/2021 226.80p 226.80p 222.60p 223.60p 628840
15/06/2021 225.20p 226.96p 223.63p 224.80p 831470
14/06/2021 226.40p 227.60p 224.61p 224.80p 486025
11/06/2021 226.00p 226.00p 223.60p 224.40p 1587330
10/06/2021 226.40p 227.20p 222.80p 223.60p 498430
09/06/2021 228.80p 229.20p 226.40p 226.40p 482040
08/06/2021 228.40p 230.40p 226.92p 229.20p 486485
07/06/2021 227.20p 229.67p 227.20p 228.80p 533150
04/06/2021 227.20p 227.60p 226.40p 226.40p 386660
03/06/2021 230.80p 230.94p 226.40p 227.20p 484735
02/06/2021 232.40p 232.40p 229.69p 230.80p 1609075
01/06/2021 232.40p 232.40p 229.38p 229.60p 711925
28/05/2021 232.00p 232.40p 230.00p 230.40p 263425
27/05/2021 231.60p 231.60p 228.21p 229.20p 685265
26/05/2021 229.60p 230.80p 228.14p 230.40p 524135
25/05/2021 229.60p 229.60p 228.00p 228.40p 668760
24/05/2021 227.60p 230.46p 226.00p 228.40p 549350
21/05/2021 228.80p 229.20p 224.40p 225.60p 403640
20/05/2021 228.00p 228.40p 224.46p 228.00p 442000
19/05/2021 225.60p 227.20p 224.40p 225.60p 471210
18/05/2021 228.00p 229.60p 226.40p 227.60p 900840
17/05/2021 226.80p 227.60p 225.06p 226.40p 781650
14/05/2021 228.00p 230.00p 227.00p 227.20p 604395
13/05/2021 223.20p 226.00p 220.41p 226.00p 328880
12/05/2021 228.00p 230.00p 225.48p 226.00p 883855
11/05/2021 226.00p 230.40p 222.43p 227.60p 819845
10/05/2021 233.60p 233.60p 229.60p 232.00p 806060
07/05/2021 229.60p 232.40p 228.00p 231.60p 910030
06/05/2021 227.20p 228.80p 225.50p 227.60p 423715
05/05/2021 226.00p 226.40p 222.88p 225.60p 857280
04/05/2021 224.80p 226.40p 222.80p 222.80p 874290
30/04/2021 224.80p 225.39p 222.80p 223.20p 656080
29/04/2021 228.00p 228.80p 224.28p 225.20p 562520
28/04/2021 227.60p 227.60p 224.90p 226.00p 992685
27/04/2021 225.60p 228.00p 224.80p 224.80p 662910
26/04/2021 226.40p 227.20p 224.86p 226.00p 660070
23/04/2021 228.80p 229.92p 226.80p 227.20p 391540
22/04/2021 229.60p 230.80p 228.29p 229.20p 519370
21/04/2021 228.00p 228.41p 226.00p 227.60p 600245
20/04/2021 231.20p 231.92p 226.00p 226.80p 914065
19/04/2021 234.00p 234.42p 231.60p 231.60p 695835
16/04/2021 235.60p 236.40p 232.84p 233.20p 415775
15/04/2021 233.60p 234.80p 232.80p 232.80p 1016075
14/04/2021 233.20p 234.83p 231.90p 233.20p 921865
13/04/2021 233.60p 234.40p 230.80p 233.20p 713575
12/04/2021 235.20p 235.60p 232.40p 233.20p 687405
09/04/2021 236.00p 236.00p 232.56p 234.40p 840255
08/04/2021 236.00p 236.40p 232.97p 234.40p 1017675
07/04/2021 234.00p 235.75p 232.80p 234.00p 1082920
06/04/2021 231.20p 234.12p 229.51p 232.80p 1416810
01/04/2021 228.40p 230.40p 227.60p 229.60p 775525
31/03/2021 226.40p 228.40p 226.40p 228.40p 633235
30/03/2021 228.40p 229.60p 226.71p 227.20p 611825
29/03/2021 226.80p 232.00p 225.20p 226.00p 771105
26/03/2021 226.00p 228.00p 224.16p 226.80p 869475
25/03/2021 224.40p 227.12p 220.80p 222.80p 783730
24/03/2021 226.80p 227.20p 224.40p 226.40p 717190
23/03/2021 230.40p 232.00p 226.00p 226.80p 924400
22/03/2021 226.40p 234.11p 226.00p 231.20p 998560
19/03/2021 230.00p 231.51p 226.00p 230.00p 1688155
18/03/2021 233.20p 234.39p 229.98p 232.40p 1075865
17/03/2021 230.40p 233.20p 229.17p 232.80p 1135120
16/03/2021 233.20p 233.91p 231.32p 233.20p 1450860
15/03/2021 227.60p 233.20p 227.60p 230.00p 2093165
12/03/2021 225.20p 229.60p 222.97p 228.40p 1618030
11/03/2021 226.00p 227.97p 224.80p 226.00p 7485955
10/03/2021 224.40p 226.96p 222.80p 225.60p 1349615
09/03/2021 222.80p 228.33p 220.40p 224.40p 2813695
08/03/2021 219.60p 226.80p 216.80p 222.00p 2290190
05/03/2021 212.00p 220.00p 208.80p 216.40p 1354405
04/03/2021 208.00p 214.80p 204.80p 213.20p 974725
03/03/2021 207.20p 211.02p 206.40p 208.40p 1107250
02/03/2021 201.20p 208.00p 200.99p 206.40p 774125
01/03/2021 204.00p 205.60p 200.40p 202.80p 1339625
26/02/2021 202.00p 202.80p 196.60p 199.40p 1212085
25/02/2021 203.60p 203.60p 201.45p 202.40p 717930
24/02/2021 200.40p 202.40p 197.94p 200.40p 614035
23/02/2021 198.80p 202.00p 197.40p 199.10p 802655
22/02/2021 194.80p 197.80p 192.20p 197.80p 295990
19/02/2021 194.00p 197.40p 191.40p 197.00p 2201145
18/02/2021 197.80p 198.20p 191.00p 191.80p 527425
17/02/2021 199.80p 200.30p 195.41p 196.00p 478730
16/02/2021 200.80p 201.60p 195.22p 198.80p 551810
15/02/2021 195.00p 200.40p 195.00p 197.20p 1154160
12/02/2021 194.00p 195.00p 191.33p 194.00p 394905
11/02/2021 196.20p 196.40p 191.60p 192.80p 379195
10/02/2021 194.00p 196.00p 193.00p 194.40p 571070
09/02/2021 191.20p 193.60p 188.00p 192.80p 636940
08/02/2021 191.20p 191.60p 187.19p 188.80p 408560
05/02/2021 185.80p 192.00p 185.39p 191.20p 826580
04/02/2021 187.00p 187.80p 183.99p 186.20p 650225
03/02/2021 187.60p 187.80p 184.80p 186.80p 535265
02/02/2021 186.20p 187.40p 183.60p 185.20p 445055
01/02/2021 183.00p 185.86p 181.40p 184.00p 462025
29/01/2021 180.00p 184.00p 179.47p 182.20p 451140
28/01/2021 182.40p 186.01p 179.89p 183.60p 707215
27/01/2021 187.40p 189.60p 180.40p 184.20p 773770
26/01/2021 187.80p 190.80p 185.14p 187.40p 372670
25/01/2021 192.60p 193.80p 184.57p 186.00p 793180
22/01/2021 194.40p 194.40p 189.09p 190.00p 517060
21/01/2021 192.80p 195.60p 191.90p 194.00p 625460
20/01/2021 193.40p 194.14p 190.00p 193.80p 600775
19/01/2021 196.00p 196.00p 190.61p 191.00p 514435
18/01/2021 192.40p 194.00p 192.20p 194.00p 485175
15/01/2021 197.20p 197.20p 190.60p 192.00p 484680
14/01/2021 195.60p 196.10p 193.16p 194.80p 513655
13/01/2021 192.00p 195.00p 190.00p 192.20p 424710
12/01/2021 192.80p 195.02p 190.05p 192.80p 810325
11/01/2021 197.80p 197.80p 193.39p 193.80p 686710
08/01/2021 193.40p 197.40p 191.44p 195.40p 740795
07/01/2021 195.00p 196.98p 190.00p 191.40p 1146855
06/01/2021 195.80p 198.00p 193.40p 195.00p 690860
05/01/2021 190.00p 197.60p 189.02p 190.80p 607695
04/01/2021 195.60p 200.00p 192.20p 192.20p 1053680
31/12/2020 193.00p 195.33p 188.99p 191.00p 390990
30/12/2020 199.80p 203.95p 195.40p 196.40p 661615
29/12/2020 196.00p 210.00p 185.60p 200.00p 958635
24/12/2020 192.00p 195.60p 190.00p 192.00p 540035
23/12/2020 190.00p 193.00p 185.00p 190.00p 689140
22/12/2020 188.00p 189.80p 186.00p 186.00p 677505
21/12/2020 189.80p 191.80p 185.00p 186.40p 819145
18/12/2020 196.80p 197.80p 190.80p 190.80p 631720
17/12/2020 194.00p 195.80p 190.95p 192.40p 996480
16/12/2020 190.00p 197.20p 189.64p 191.20p 582935
15/12/2020 186.00p 189.40p 183.59p 188.40p 493450
14/12/2020 183.80p 187.07p 182.60p 185.00p 1021585
11/12/2020 192.00p 193.10p 180.89p 183.80p 1432485
10/12/2020 197.20p 197.60p 189.10p 191.60p 688045
09/12/2020 202.00p 202.00p 196.00p 196.00p 556130
08/12/2020 198.00p 201.60p 197.64p 198.40p 523270
07/12/2020 200.80p 204.40p 198.20p 199.20p 882180
04/12/2020 196.40p 205.60p 196.40p 202.40p 848110
03/12/2020 196.00p 198.80p 195.43p 197.60p 669010
02/12/2020 196.00p 196.00p 193.67p 195.40p 716615

*Close Price adjusted for both dividends and splits