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
22/08/2019 234.40p 235.07p 233.60p 234.00p 251380
21/08/2019 233.20p 235.20p 233.20p 235.20p 528795
20/08/2019 234.40p 235.80p 232.18p 233.60p 521110
19/08/2019 233.20p 237.20p 233.20p 237.20p 295560
16/08/2019 233.20p 235.60p 232.80p 234.80p 381910
15/08/2019 232.80p 234.75p 227.20p 232.40p 476625
14/08/2019 242.00p 242.00p 231.60p 232.40p 464930
13/08/2019 240.40p 241.47p 238.25p 239.60p 498435
12/08/2019 244.00p 244.00p 237.90p 239.20p 393615
09/08/2019 242.00p 243.70p 240.96p 241.20p 223060
08/08/2019 242.00p 243.20p 240.12p 242.00p 400515
07/08/2019 238.40p 241.07p 236.65p 238.40p 308605
06/08/2019 238.80p 240.80p 237.20p 237.20p 540645
05/08/2019 244.80p 246.22p 237.20p 237.20p 424910
02/08/2019 248.40p 249.45p 246.00p 246.00p 353950
01/08/2019 248.40p 250.40p 248.26p 250.00p 431675
31/07/2019 253.20p 253.40p 249.60p 250.00p 247430
30/07/2019 255.60p 256.15p 254.00p 254.00p 319100
29/07/2019 253.20p 256.00p 250.82p 255.20p 434855
26/07/2019 250.80p 253.20p 250.40p 252.40p 392375
25/07/2019 254.00p 254.00p 250.80p 250.80p 369110
24/07/2019 252.80p 252.80p 250.41p 252.00p 502725
23/07/2019 254.00p 254.15p 252.20p 252.80p 267615
22/07/2019 252.00p 253.20p 250.80p 250.80p 396340
19/07/2019 250.80p 251.30p 250.00p 250.40p 343915
18/07/2019 248.40p 249.87p 248.00p 248.80p 370750
17/07/2019 251.60p 251.60p 249.62p 250.00p 317680
16/07/2019 252.40p 252.40p 250.80p 251.60p 233215
15/07/2019 252.80p 253.60p 251.20p 252.00p 372240
12/07/2019 252.80p 253.96p 252.00p 252.80p 366380
11/07/2019 255.20p 255.20p 252.00p 252.00p 620770
10/07/2019 254.00p 254.80p 252.40p 253.20p 315215
09/07/2019 255.20p 257.10p 252.80p 253.20p 506795
08/07/2019 255.20p 257.70p 255.20p 256.40p 196590
05/07/2019 257.60p 258.80p 256.00p 256.40p 339375
04/07/2019 256.80p 259.18p 256.02p 258.00p 527690
03/07/2019 256.40p 258.00p 255.81p 256.80p 438540
02/07/2019 254.00p 256.00p 252.80p 254.80p 610950
01/07/2019 254.40p 256.30p 252.80p 253.60p 406050
28/06/2019 251.20p 253.93p 249.40p 253.60p 917390
27/06/2019 249.60p 250.40p 248.30p 249.60p 222265
26/06/2019 250.00p 250.40p 249.20p 250.00p 296530
25/06/2019 248.80p 251.20p 248.20p 250.80p 1276675
24/06/2019 248.00p 250.00p 247.60p 249.20p 690580
21/06/2019 248.80p 250.00p 248.00p 248.00p 650525
20/06/2019 248.80p 250.20p 248.40p 249.60p 363705
19/06/2019 248.40p 249.71p 246.00p 246.40p 476965
18/06/2019 245.60p 250.90p 243.43p 248.80p 627375
17/06/2019 244.00p 245.20p 243.29p 244.00p 203310
14/06/2019 244.40p 244.80p 243.20p 244.80p 438740
13/06/2019 248.40p 248.56p 244.00p 244.80p 403940
12/06/2019 248.40p 249.04p 247.20p 248.00p 394505
11/06/2019 250.80p 251.60p 250.00p 250.00p 267190
10/06/2019 251.20p 251.60p 250.00p 250.40p 214945
07/06/2019 247.60p 250.80p 247.60p 250.00p 370600
06/06/2019 249.60p 250.00p 246.60p 247.60p 177695
05/06/2019 249.20p 251.20p 248.00p 248.00p 368060
04/06/2019 244.40p 249.15p 244.40p 248.40p 320515
03/06/2019 244.40p 247.20p 242.61p 246.00p 273230
31/05/2019 245.60p 247.56p 244.40p 246.80p 552825
30/05/2019 246.80p 248.38p 246.00p 247.60p 266945
29/05/2019 246.80p 247.57p 246.00p 246.40p 418645
28/05/2019 250.80p 251.76p 248.00p 249.20p 388230
24/05/2019 251.60p 252.00p 250.00p 250.00p 160135
23/05/2019 255.60p 255.60p 249.16p 249.20p 396580
22/05/2019 259.20p 259.98p 255.20p 255.20p 249440
21/05/2019 259.20p 260.40p 258.40p 259.60p 235185
20/05/2019 260.80p 260.80p 256.00p 256.80p 421665
17/05/2019 262.00p 262.00p 257.37p 259.20p 542725
16/05/2019 258.00p 261.20p 258.00p 261.20p 324770
15/05/2019 260.80p 260.80p 257.39p 258.40p 513335
14/05/2019 257.20p 260.00p 256.20p 259.60p 240435
13/05/2019 259.20p 259.96p 256.00p 256.00p 384355
10/05/2019 260.00p 262.80p 257.60p 258.40p 380525
09/05/2019 262.40p 262.50p 258.80p 258.80p 311500
08/05/2019 262.00p 263.60p 262.00p 263.60p 207760
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

*Close Price adjusted for both dividends and splits