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
01/12/2020 191.60p 196.00p 190.60p 196.00p 633500
30/11/2020 188.80p 190.40p 186.28p 189.20p 815620
27/11/2020 190.40p 192.40p 185.80p 186.00p 1445235
26/11/2020 195.20p 195.20p 190.40p 190.40p 1227045
25/11/2020 194.40p 195.80p 192.60p 192.60p 880840
24/11/2020 194.00p 196.40p 193.60p 193.60p 2047955
23/11/2020 189.80p 197.80p 189.48p 193.20p 2431340
20/11/2020 185.80p 191.00p 183.88p 188.80p 1917995
19/11/2020 183.20p 186.22p 183.00p 184.90p 3174375
18/11/2020 178.40p 185.40p 178.40p 182.40p 1283675
17/11/2020 183.00p 185.25p 178.40p 180.80p 2754140
16/11/2020 176.00p 188.00p 174.72p 182.00p 2058765
13/11/2020 170.00p 176.40p 169.10p 174.40p 1032340
12/11/2020 172.00p 174.40p 170.00p 170.60p 1381245
11/11/2020 166.80p 179.00p 163.80p 172.20p 2081805
10/11/2020 154.00p 166.12p 153.00p 165.40p 2650120
09/11/2020 146.80p 154.00p 145.20p 154.00p 2098045
06/11/2020 144.60p 146.40p 143.20p 144.60p 567010
05/11/2020 144.80p 145.60p 143.00p 145.20p 689180
04/11/2020 139.40p 148.00p 139.40p 145.80p 828695
03/11/2020 141.00p 142.60p 140.60p 142.00p 439205
02/11/2020 140.00p 141.71p 137.16p 140.00p 834390
30/10/2020 137.00p 140.40p 136.33p 140.00p 984550
29/10/2020 137.80p 139.75p 136.76p 138.40p 875805
28/10/2020 141.40p 142.82p 136.88p 138.40p 776595
27/10/2020 146.00p 146.00p 142.20p 142.80p 659800
26/10/2020 144.60p 147.80p 142.80p 144.80p 1820945
23/10/2020 142.00p 146.50p 141.82p 145.20p 994060
22/10/2020 140.60p 142.40p 138.00p 141.60p 1167780
21/10/2020 140.20p 140.80p 138.00p 139.80p 1236905
20/10/2020 139.40p 140.60p 137.80p 140.60p 1165940
19/10/2020 141.20p 142.00p 139.04p 140.80p 1401420
16/10/2020 141.80p 143.60p 139.60p 140.40p 603750
15/10/2020 143.60p 143.60p 138.20p 140.00p 1437725
14/10/2020 144.60p 145.60p 142.75p 143.20p 595825
13/10/2020 147.80p 148.16p 142.00p 142.00p 1234915
12/10/2020 146.60p 148.45p 146.60p 146.80p 1230570
09/10/2020 148.40p 149.42p 146.43p 146.60p 2423920
08/10/2020 145.80p 152.00p 145.18p 146.60p 4407920
07/10/2020 144.00p 145.00p 142.59p 144.40p 1200795
06/10/2020 140.20p 145.25p 138.62p 143.00p 3810605
05/10/2020 131.80p 140.40p 131.11p 139.00p 2860545
02/10/2020 127.80p 130.40p 126.55p 130.40p 1733135
01/10/2020 132.80p 132.97p 127.12p 129.00p 1165015
30/09/2020 132.00p 132.25p 130.41p 130.80p 839470
29/09/2020 130.80p 133.45p 130.00p 131.20p 1058875
28/09/2020 129.80p 133.00p 129.36p 131.20p 985395
25/09/2020 128.40p 129.80p 126.27p 129.80p 437270
24/09/2020 128.60p 130.18p 127.20p 127.40p 1370895
23/09/2020 132.00p 132.60p 130.56p 131.40p 558805
22/09/2020 130.20p 132.44p 129.92p 130.80p 688750
21/09/2020 136.00p 138.13p 129.33p 130.80p 1044230
18/09/2020 139.00p 140.08p 137.80p 138.00p 8951490
17/09/2020 138.60p 140.28p 138.00p 139.00p 1010980
16/09/2020 143.40p 143.40p 140.40p 141.00p 616875
15/09/2020 141.60p 143.26p 141.34p 142.60p 740775
14/09/2020 145.80p 145.80p 141.00p 141.40p 709035
11/09/2020 140.80p 142.40p 140.60p 140.60p 1127055
10/09/2020 141.80p 145.09p 140.60p 140.80p 591460
09/09/2020 142.80p 144.89p 142.80p 143.40p 910440
08/09/2020 144.60p 145.82p 143.00p 143.60p 828830
07/09/2020 143.80p 146.32p 142.39p 145.00p 523385
04/09/2020 144.40p 145.20p 141.35p 142.80p 725960
03/09/2020 146.60p 147.00p 142.80p 142.80p 528470
02/09/2020 145.00p 146.70p 143.80p 145.60p 614460
01/09/2020 149.00p 149.00p 143.60p 145.40p 607430
28/08/2020 148.20p 149.00p 145.80p 146.60p 641400
27/08/2020 147.00p 147.80p 146.41p 147.40p 581870
26/08/2020 145.60p 147.60p 145.57p 147.20p 279955
25/08/2020 149.20p 149.20p 145.60p 146.20p 762745
24/08/2020 148.40p 148.80p 145.40p 146.60p 519250
21/08/2020 145.00p 146.40p 144.60p 145.60p 352320
20/08/2020 145.20p 145.85p 144.25p 145.00p 907360
19/08/2020 146.40p 148.20p 145.25p 146.40p 525100
18/08/2020 147.00p 149.18p 145.42p 146.00p 370710
17/08/2020 149.20p 150.20p 146.80p 148.80p 1626555
14/08/2020 153.40p 153.40p 146.60p 147.60p 365950
13/08/2020 151.60p 153.20p 150.81p 151.40p 376570
12/08/2020 150.00p 153.24p 147.39p 153.00p 764480
11/08/2020 147.80p 151.80p 146.94p 150.20p 1312840
10/08/2020 147.00p 148.00p 145.62p 147.00p 958950
07/08/2020 146.40p 147.40p 144.00p 144.00p 514770
06/08/2020 146.40p 147.00p 143.80p 145.60p 304475
05/08/2020 143.00p 146.80p 143.00p 146.00p 665590
04/08/2020 141.80p 144.40p 139.20p 142.40p 766835
03/08/2020 140.00p 141.20p 136.14p 140.00p 926485
31/07/2020 142.40p 143.19p 139.40p 140.40p 776575
30/07/2020 145.00p 145.00p 140.40p 141.40p 681800
29/07/2020 147.00p 147.80p 145.00p 145.20p 518535
28/07/2020 148.20p 149.40p 146.60p 146.60p 510575
27/07/2020 150.40p 150.40p 146.00p 147.20p 935595
24/07/2020 151.80p 152.20p 150.20p 150.20p 461850
23/07/2020 153.20p 155.40p 152.20p 154.00p 713410
22/07/2020 153.00p 154.40p 152.00p 152.80p 511605
21/07/2020 153.20p 155.80p 151.84p 152.40p 648455
20/07/2020 151.00p 153.28p 150.01p 152.00p 262945
17/07/2020 151.80p 153.20p 150.20p 150.60p 648180
16/07/2020 150.60p 152.40p 150.00p 151.60p 472845
15/07/2020 153.00p 154.40p 151.00p 152.00p 955005
14/07/2020 150.20p 152.00p 149.60p 151.20p 733015
13/07/2020 152.40p 154.69p 150.00p 152.00p 489015
10/07/2020 150.00p 152.20p 148.80p 149.60p 577170
09/07/2020 154.80p 155.00p 150.80p 150.80p 1105220
08/07/2020 153.80p 155.20p 152.63p 153.60p 839285
07/07/2020 154.60p 155.57p 153.04p 154.00p 820645
06/07/2020 159.00p 162.80p 155.60p 155.80p 1039580
03/07/2020 157.40p 158.44p 154.00p 154.00p 695760
02/07/2020 156.40p 160.80p 155.20p 155.20p 717300
01/07/2020 154.60p 156.40p 153.05p 154.40p 628605
30/06/2020 157.00p 157.95p 153.20p 153.80p 822650
29/06/2020 156.00p 157.60p 153.20p 156.40p 794330
26/06/2020 158.00p 160.40p 155.60p 155.60p 726320
25/06/2020 158.60p 159.36p 153.42p 156.40p 698135
24/06/2020 161.60p 162.30p 158.73p 159.60p 938820
23/06/2020 164.00p 165.40p 161.80p 162.40p 486265
22/06/2020 162.20p 165.80p 161.60p 162.20p 459770
19/06/2020 165.20p 166.60p 161.60p 163.60p 690860
18/06/2020 162.80p 165.40p 161.60p 164.20p 505345
17/06/2020 165.20p 165.88p 162.40p 163.20p 639045
16/06/2020 164.40p 168.20p 159.80p 164.00p 849225
15/06/2020 155.20p 160.40p 153.68p 159.80p 958130
12/06/2020 161.00p 164.80p 160.00p 162.00p 821115
11/06/2020 164.00p 165.80p 162.00p 163.00p 1187305
10/06/2020 171.00p 174.20p 170.20p 170.80p 1591850
09/06/2020 174.80p 175.64p 167.54p 171.00p 1596570
08/06/2020 171.00p 182.00p 168.80p 173.60p 1324645
05/06/2020 165.60p 172.00p 163.57p 171.20p 1416785
04/06/2020 165.20p 168.20p 160.80p 163.60p 952370
03/06/2020 158.60p 167.60p 158.60p 164.60p 1406940
02/06/2020 156.00p 159.60p 153.80p 157.00p 945125
01/06/2020 153.40p 156.80p 152.00p 154.20p 800805
29/05/2020 150.60p 152.20p 148.40p 149.60p 1198200
28/05/2020 150.20p 155.00p 149.69p 152.80p 1492070
27/05/2020 146.60p 150.00p 145.71p 149.00p 951620
26/05/2020 143.40p 147.40p 143.00p 144.20p 980250
22/05/2020 138.20p 141.00p 136.60p 139.00p 571265
21/05/2020 139.60p 143.40p 139.58p 142.20p 685625
20/05/2020 138.40p 143.20p 138.20p 142.00p 906505
19/05/2020 141.40p 141.60p 137.75p 139.40p 815230
18/05/2020 138.20p 140.00p 135.00p 138.00p 1205320
15/05/2020 135.80p 136.77p 130.40p 132.00p 2367935
14/05/2020 137.20p 137.20p 129.00p 133.00p 1850640
13/05/2020 141.20p 143.22p 138.00p 138.60p 3222155
12/05/2020 144.40p 145.60p 141.52p 143.00p 3254895
11/05/2020 145.80p 150.00p 141.80p 143.20p 1545350
07/05/2020 141.60p 145.20p 140.42p 144.00p 905335
06/05/2020 145.00p 145.20p 140.40p 141.20p 1315005
05/05/2020 144.80p 149.20p 142.60p 143.20p 778250
04/05/2020 143.20p 144.30p 141.60p 142.60p 1036430
01/05/2020 148.00p 148.00p 141.80p 143.40p 2692285
30/04/2020 155.40p 158.20p 148.40p 148.60p 1102805
29/04/2020 148.40p 158.20p 146.42p 153.60p 1317745
28/04/2020 142.20p 147.80p 142.00p 146.40p 1662915
27/04/2020 140.20p 146.74p 140.20p 142.00p 1926110
24/04/2020 138.60p 142.64p 137.87p 138.80p 1928460
23/04/2020 138.80p 144.40p 138.40p 141.20p 1520055
22/04/2020 136.80p 140.40p 135.80p 138.20p 966390
21/04/2020 142.00p 142.00p 135.20p 136.00p 3962280
20/04/2020 150.80p 150.80p 142.00p 143.60p 2454780
17/04/2020 152.00p 152.80p 147.00p 149.20p 1845730
16/04/2020 152.20p 154.00p 146.00p 149.00p 880970
15/04/2020 154.40p 158.19p 147.80p 150.40p 1464790
14/04/2020 159.40p 162.81p 157.80p 158.00p 1379485
09/04/2020 159.80p 163.80p 157.20p 160.60p 1848805
08/04/2020 152.00p 159.80p 149.60p 158.00p 1973555
07/04/2020 150.40p 161.20p 150.40p 155.80p 2616405
06/04/2020 150.20p 153.59p 147.20p 149.00p 1890280
03/04/2020 147.80p 150.80p 146.00p 146.00p 2454280
02/04/2020 148.20p 151.40p 143.78p 149.40p 5301445
01/04/2020 147.00p 150.48p 143.00p 147.60p 989530
31/03/2020 145.60p 153.80p 142.00p 152.40p 1254405
30/03/2020 143.80p 148.06p 139.80p 144.80p 1342905
27/03/2020 155.00p 156.70p 143.80p 146.40p 1631085
26/03/2020 146.00p 159.60p 142.60p 156.80p 1053900
25/03/2020 136.60p 155.00p 134.58p 149.40p 1330815
24/03/2020 127.80p 134.20p 126.60p 134.20p 1196915
23/03/2020 126.40p 126.40p 117.60p 120.00p 1727725
20/03/2020 117.20p 132.00p 117.20p 132.00p 2007085
19/03/2020 124.20p 124.80p 112.60p 114.00p 1364660
18/03/2020 139.00p 140.40p 120.80p 124.20p 1178465
17/03/2020 159.60p 159.82p 140.00p 145.60p 1236565
16/03/2020 163.80p 163.80p 143.60p 153.00p 1608355
13/03/2020 186.00p 190.20p 168.40p 168.40p 1374515
12/03/2020 192.80p 193.79p 176.60p 180.80p 1257505
11/03/2020 206.40p 212.40p 200.40p 200.40p 831825
10/03/2020 218.80p 221.20p 204.80p 204.80p 1359170
09/03/2020 225.20p 225.20p 202.68p 212.80p 1236680
06/03/2020 230.80p 233.65p 218.40p 227.60p 1643995
05/03/2020 244.40p 248.82p 230.00p 236.80p 1001380
04/03/2020 244.80p 250.00p 241.32p 245.20p 489395
03/03/2020 246.00p 252.40p 242.00p 242.00p 672450
02/03/2020 245.60p 247.20p 232.80p 240.80p 857235
28/02/2020 238.40p 242.93p 229.00p 238.40p 1175935
27/02/2020 256.40p 256.40p 244.02p 246.40p 1023875
26/02/2020 256.00p 260.40p 252.00p 258.80p 850055
25/02/2020 266.40p 267.47p 258.40p 258.40p 589660
24/02/2020 269.60p 271.02p 262.00p 266.00p 796105
21/02/2020 274.80p 276.40p 272.00p 272.40p 381295
20/02/2020 274.80p 278.40p 274.00p 275.60p 389455
19/02/2020 272.80p 275.65p 268.93p 274.80p 369560

*Close Price adjusted for both dividends and splits