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
07/05/2019 264.80p 265.74p 262.44p 263.20p 309005
03/05/2019 265.20p 267.84p 265.20p 266.00p 339345
02/05/2019 265.60p 266.54p 265.20p 265.20p 234750
01/05/2019 266.80p 268.00p 266.00p 266.40p 341685
30/04/2019 268.40p 269.20p 266.40p 267.20p 326615
29/04/2019 268.00p 268.54p 266.40p 268.40p 502505
26/04/2019 269.20p 269.20p 266.40p 268.00p 292645
25/04/2019 270.80p 272.18p 268.80p 269.20p 367215
24/04/2019 271.20p 273.60p 269.40p 272.00p 347875
23/04/2019 269.20p 273.20p 269.20p 273.20p 521380
18/04/2019 270.00p 270.32p 266.80p 268.40p 363885
17/04/2019 270.40p 271.60p 269.60p 270.00p 368425
16/04/2019 269.60p 271.24p 268.58p 270.40p 526315
15/04/2019 268.80p 268.80p 266.97p 268.40p 454905
12/04/2019 266.80p 268.20p 265.20p 266.80p 671480
11/04/2019 265.20p 266.40p 264.00p 265.60p 306595
10/04/2019 264.40p 265.20p 263.26p 264.40p 444775
09/04/2019 265.60p 265.60p 263.60p 263.60p 316305
08/04/2019 264.40p 265.60p 262.80p 265.60p 591615
05/04/2019 264.00p 264.82p 263.60p 264.40p 552595
04/04/2019 264.80p 265.19p 263.60p 264.00p 630375
03/04/2019 264.80p 266.00p 262.50p 265.60p 371210
02/04/2019 262.40p 264.40p 260.89p 263.20p 418485
01/04/2019 262.00p 263.55p 260.00p 261.20p 584505
29/03/2019 259.60p 261.60p 258.00p 261.60p 623245
28/03/2019 258.80p 260.40p 258.00p 258.40p 361310
27/03/2019 258.80p 259.90p 255.60p 257.60p 424130
26/03/2019 257.20p 259.96p 256.40p 258.00p 459820
25/03/2019 258.80p 259.42p 255.60p 256.80p 454570
22/03/2019 265.20p 265.40p 258.40p 259.20p 536955
21/03/2019 263.60p 265.60p 262.00p 265.60p 404500
20/03/2019 265.20p 266.02p 263.20p 264.80p 348100
19/03/2019 264.40p 266.40p 264.40p 265.20p 498980
18/03/2019 264.00p 266.40p 263.44p 265.20p 669530
15/03/2019 261.20p 263.60p 260.00p 263.20p 495160
14/03/2019 258.40p 260.80p 257.20p 260.00p 481715
13/03/2019 255.60p 257.60p 255.60p 257.60p 387470
12/03/2019 257.20p 258.40p 255.60p 257.60p 535905
11/03/2019 258.00p 258.60p 255.96p 256.80p 440445
08/03/2019 254.80p 256.80p 254.40p 256.00p 306965
07/03/2019 258.40p 258.80p 255.60p 257.20p 535890
06/03/2019 263.20p 264.00p 261.38p 261.60p 415335
05/03/2019 263.20p 264.40p 262.04p 263.60p 472825
04/03/2019 262.80p 264.00p 262.00p 262.80p 847510
01/03/2019 259.60p 262.40p 258.96p 262.40p 318875
28/02/2019 256.40p 258.80p 254.23p 258.40p 425305
27/02/2019 253.20p 256.40p 252.96p 256.40p 302235
26/02/2019 253.20p 254.80p 251.89p 254.40p 508700
25/02/2019 255.20p 256.00p 252.94p 253.60p 418980
22/02/2019 253.60p 255.20p 252.43p 255.20p 391120
21/02/2019 254.80p 256.40p 252.71p 254.80p 421185
20/02/2019 254.80p 255.60p 252.90p 255.60p 343940
19/02/2019 255.60p 255.60p 252.80p 253.60p 430015
18/02/2019 255.60p 256.00p 252.80p 255.60p 519180
15/02/2019 251.20p 255.60p 250.80p 254.40p 325420
14/02/2019 254.00p 255.60p 251.20p 251.20p 584235
13/02/2019 252.80p 253.60p 251.28p 252.80p 276565
12/02/2019 252.00p 252.40p 250.71p 252.00p 145400
11/02/2019 250.00p 251.60p 248.48p 250.80p 325320
08/02/2019 249.20p 249.78p 246.80p 248.00p 311190
07/02/2019 253.20p 254.40p 250.05p 250.80p 292800
06/02/2019 252.80p 254.80p 252.56p 253.60p 288255
05/02/2019 250.40p 254.00p 248.64p 253.60p 652370
04/02/2019 252.00p 252.00p 248.40p 249.20p 355320
01/02/2019 251.20p 251.20p 248.40p 250.80p 504585
31/01/2019 252.00p 252.40p 249.20p 250.00p 449335
30/01/2019 249.60p 251.20p 248.40p 251.20p 430495
29/01/2019 246.40p 249.60p 246.20p 248.40p 345730
28/01/2019 246.00p 246.96p 244.40p 244.80p 206450
25/01/2019 247.60p 247.85p 245.20p 247.60p 257025
24/01/2019 245.20p 247.28p 244.92p 246.80p 360330
23/01/2019 244.80p 246.40p 243.20p 246.40p 304875
22/01/2019 247.20p 248.79p 244.80p 245.60p 258120
21/01/2019 248.00p 248.40p 247.14p 248.00p 341685
18/01/2019 243.20p 248.80p 243.16p 248.80p 283225
17/01/2019 240.40p 242.00p 239.20p 242.00p 327725
16/01/2019 243.20p 243.60p 240.40p 242.40p 154775
15/01/2019 242.80p 243.67p 238.40p 242.80p 469200
14/01/2019 240.00p 243.20p 238.12p 243.20p 326245
11/01/2019 242.40p 244.40p 241.60p 243.60p 376500
10/01/2019 238.40p 243.20p 237.60p 242.40p 301795
09/01/2019 240.00p 241.20p 238.28p 240.00p 371870
08/01/2019 234.80p 239.60p 234.19p 237.20p 464805
07/01/2019 235.20p 236.40p 232.30p 234.40p 323250
04/01/2019 230.80p 234.00p 230.00p 234.00p 356820
03/01/2019 230.00p 233.54p 228.80p 229.60p 490300
02/01/2019 226.00p 232.80p 223.56p 232.80p 360525
31/12/2018 226.80p 229.20p 226.80p 229.20p 220195
28/12/2018 225.20p 228.80p 224.00p 228.40p 265150
27/12/2018 228.00p 228.89p 222.40p 223.20p 334875
24/12/2018 228.80p 228.80p 226.80p 228.00p 67130
21/12/2018 229.20p 230.91p 227.20p 230.80p 693105
20/12/2018 223.20p 231.60p 223.20p 230.00p 803045
19/12/2018 224.40p 230.40p 224.40p 229.60p 246590
18/12/2018 228.00p 228.40p 225.40p 226.80p 426325
17/12/2018 230.40p 232.30p 227.00p 227.20p 217695
14/12/2018 230.40p 232.40p 229.00p 230.40p 275150
13/12/2018 234.40p 234.80p 231.49p 232.80p 267625
12/12/2018 230.40p 234.40p 229.60p 234.40p 357225
11/12/2018 228.80p 232.40p 227.20p 230.80p 357995
10/12/2018 230.40p 230.71p 228.00p 228.00p 388315
07/12/2018 232.40p 234.00p 230.40p 232.00p 447405
06/12/2018 231.60p 233.60p 227.20p 228.80p 500905
05/12/2018 234.40p 236.80p 232.80p 236.00p 444280
04/12/2018 239.60p 241.00p 236.00p 236.80p 470430
03/12/2018 242.80p 245.00p 238.90p 239.20p 254920
30/11/2018 238.00p 241.20p 237.20p 238.80p 389515
29/11/2018 241.60p 242.80p 238.80p 238.80p 313165
28/11/2018 240.80p 242.61p 237.60p 240.00p 276665
27/11/2018 241.60p 241.75p 239.96p 240.40p 228770
26/11/2018 238.80p 242.40p 238.24p 242.00p 601695
23/11/2018 240.00p 240.00p 234.99p 235.60p 322205
22/11/2018 238.80p 239.20p 235.20p 237.60p 234535
21/11/2018 234.80p 239.60p 234.68p 238.80p 466140
20/11/2018 236.80p 237.70p 232.00p 234.00p 499170
19/11/2018 242.80p 242.80p 238.74p 239.20p 391175
16/11/2018 241.60p 244.80p 237.60p 239.20p 486605
15/11/2018 245.60p 246.40p 237.20p 242.00p 506540
14/11/2018 243.20p 246.63p 242.64p 244.40p 309545
13/11/2018 244.00p 245.20p 243.20p 244.00p 257635
12/11/2018 246.80p 249.00p 243.20p 243.20p 307005
09/11/2018 246.40p 246.80p 245.13p 245.60p 273880
08/11/2018 247.60p 248.40p 247.20p 248.00p 321960
07/11/2018 246.00p 248.00p 245.73p 246.40p 265130
06/11/2018 246.40p 247.15p 243.20p 244.80p 499980
05/11/2018 242.40p 247.61p 242.40p 246.40p 626715
02/11/2018 245.20p 246.96p 243.10p 244.40p 529610
01/11/2018 240.00p 244.80p 239.78p 243.20p 601725
31/10/2018 240.40p 243.19p 240.34p 241.60p 591150
30/10/2018 236.80p 239.60p 236.40p 238.40p 593870
29/10/2018 236.00p 240.40p 236.00p 236.40p 515695
26/10/2018 236.80p 236.80p 233.20p 233.20p 272745
25/10/2018 233.20p 238.00p 233.20p 237.60p 351675
24/10/2018 237.60p 239.60p 235.20p 237.20p 292100
23/10/2018 234.40p 237.60p 233.60p 236.40p 356230
22/10/2018 238.40p 241.20p 238.40p 239.60p 426925
19/10/2018 240.00p 240.80p 237.60p 238.80p 288305
18/10/2018 239.20p 240.80p 238.07p 239.20p 181200
17/10/2018 242.00p 242.32p 238.00p 238.80p 393480
16/10/2018 240.40p 240.80p 237.20p 240.40p 425795
15/10/2018 240.00p 240.40p 236.91p 238.80p 437260
12/10/2018 240.00p 242.00p 238.80p 239.20p 395390
11/10/2018 236.80p 240.80p 236.40p 237.20p 742305
10/10/2018 243.20p 246.40p 241.20p 241.20p 502610
09/10/2018 244.00p 244.80p 242.00p 243.60p 392765
08/10/2018 246.00p 246.99p 243.60p 243.60p 467055
05/10/2018 249.20p 249.98p 244.80p 244.80p 575540
04/10/2018 251.60p 252.35p 248.40p 248.40p 504890
03/10/2018 252.80p 254.40p 252.00p 254.40p 242455
02/10/2018 252.40p 252.40p 251.20p 251.60p 315600
01/10/2018 255.60p 255.60p 252.60p 253.20p 598995
28/09/2018 253.60p 254.78p 253.20p 253.20p 359035
27/09/2018 254.80p 254.80p 252.80p 254.00p 179785
26/09/2018 252.80p 254.80p 252.40p 253.20p 342860
25/09/2018 253.20p 255.20p 252.80p 253.20p 422310
24/09/2018 254.00p 255.40p 252.69p 253.20p 369590
21/09/2018 254.00p 256.00p 253.66p 256.00p 694145
20/09/2018 253.60p 254.00p 251.60p 252.40p 305650
19/09/2018 251.20p 252.00p 250.40p 252.00p 447420
18/09/2018 251.20p 252.34p 250.00p 251.20p 302300
17/09/2018 251.20p 252.00p 250.40p 252.00p 256975
14/09/2018 252.00p 253.20p 250.40p 252.40p 416495
13/09/2018 253.20p 253.34p 248.80p 250.80p 359770
12/09/2018 250.80p 253.60p 250.40p 253.60p 383050
11/09/2018 250.80p 251.96p 248.40p 251.20p 306550
10/09/2018 251.20p 252.74p 250.42p 250.80p 334350
07/09/2018 251.60p 252.00p 248.00p 252.00p 433180
06/09/2018 252.40p 254.40p 250.80p 252.00p 311610
05/09/2018 256.00p 256.40p 253.21p 254.40p 403790
04/09/2018 259.60p 259.60p 254.80p 255.60p 366260
03/09/2018 254.00p 257.60p 254.00p 257.20p 552045
31/08/2018 254.00p 255.20p 253.60p 254.40p 706225
30/08/2018 256.40p 257.00p 253.20p 254.80p 313325
29/08/2018 258.80p 259.38p 254.80p 254.80p 582190
28/08/2018 258.00p 259.60p 258.00p 258.80p 352105
24/08/2018 257.20p 257.20p 255.60p 255.60p 316955
23/08/2018 256.80p 257.20p 255.60p 255.60p 418610
22/08/2018 255.60p 257.20p 255.60p 256.80p 375365
21/08/2018 256.40p 256.80p 255.20p 256.80p 337140
20/08/2018 256.40p 258.00p 255.41p 257.20p 489495
17/08/2018 254.00p 256.00p 253.60p 255.20p 278215
16/08/2018 254.40p 255.60p 253.60p 254.80p 508455
15/08/2018 255.60p 256.40p 250.80p 252.80p 1026640
14/08/2018 255.20p 256.00p 254.80p 255.60p 1509515
13/08/2018 253.60p 255.20p 251.32p 254.40p 814655
10/08/2018 254.00p 255.20p 252.80p 253.20p 529300
09/08/2018 254.40p 255.60p 253.86p 254.40p 442845
08/08/2018 254.40p 255.60p 253.28p 255.20p 624605
07/08/2018 252.80p 256.00p 252.40p 253.20p 594330
06/08/2018 257.20p 257.61p 252.00p 252.40p 815035
03/08/2018 258.00p 258.40p 256.80p 257.20p 229175
02/08/2018 260.40p 260.40p 255.60p 255.60p 406605
01/08/2018 261.60p 263.20p 259.20p 259.60p 350805
31/07/2018 261.60p 263.16p 260.00p 261.60p 508085
30/07/2018 261.20p 262.80p 260.41p 262.40p 276170
27/07/2018 261.20p 262.80p 260.80p 262.40p 641845
26/07/2018 262.40p 262.80p 260.00p 260.80p 356135
25/07/2018 262.80p 262.80p 260.40p 261.20p 251170
24/07/2018 263.20p 265.60p 262.40p 263.20p 605655
23/07/2018 262.80p 264.40p 262.00p 262.40p 257470

*Close Price adjusted for both dividends and splits