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
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
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

*Close Price adjusted for both dividends and splits