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
23/07/2018 262.80p 264.40p 262.00p 262.40p 257470
20/07/2018 264.80p 266.00p 262.80p 264.40p 427460
19/07/2018 266.00p 266.40p 264.00p 265.60p 348720
18/07/2018 264.00p 265.20p 263.34p 265.20p 529660
17/07/2018 260.00p 263.60p 260.00p 263.20p 1057015
16/07/2018 264.00p 264.00p 260.50p 261.20p 870180
13/07/2018 262.40p 264.80p 262.02p 262.80p 358425
12/07/2018 262.80p 263.41p 260.42p 263.20p 928075
11/07/2018 264.80p 264.80p 261.51p 261.60p 283905
10/07/2018 265.60p 267.05p 264.40p 265.20p 556125
09/07/2018 265.20p 265.60p 263.33p 265.60p 234225
06/07/2018 264.00p 264.38p 261.60p 263.20p 250880
05/07/2018 263.20p 265.60p 262.40p 262.80p 419230
04/07/2018 264.00p 264.00p 262.00p 263.60p 224315
03/07/2018 263.60p 264.40p 262.80p 263.20p 377145
02/07/2018 261.60p 263.20p 260.40p 261.60p 285705
29/06/2018 266.40p 267.20p 264.00p 264.40p 455730
28/06/2018 264.00p 265.20p 263.46p 264.00p 673430
27/06/2018 262.80p 265.20p 261.20p 264.40p 342200
26/06/2018 263.20p 264.00p 261.20p 262.80p 613520
25/06/2018 262.80p 264.28p 261.60p 262.40p 279560
22/06/2018 262.40p 266.32p 262.40p 265.60p 237905
21/06/2018 265.20p 266.80p 262.40p 262.80p 497560
20/06/2018 264.00p 266.40p 264.00p 264.80p 429895
19/06/2018 263.20p 265.08p 262.08p 264.00p 340800
18/06/2018 265.60p 266.19p 264.80p 266.00p 270430
15/06/2018 265.60p 267.60p 265.60p 266.40p 603385
14/06/2018 265.60p 267.20p 263.98p 267.20p 532260
13/06/2018 266.00p 268.00p 266.00p 266.00p 584050
12/06/2018 266.00p 267.20p 264.94p 267.20p 501885
11/06/2018 261.20p 266.40p 261.20p 264.00p 332910
08/06/2018 262.00p 263.20p 260.72p 263.20p 330075
07/06/2018 264.80p 265.60p 261.60p 262.00p 271570
06/06/2018 262.00p 264.80p 262.00p 263.20p 268720
05/06/2018 262.00p 264.80p 261.60p 262.40p 362480
04/06/2018 262.00p 265.20p 262.00p 264.40p 631115
01/06/2018 263.20p 264.00p 261.20p 262.40p 222860
31/05/2018 264.40p 264.80p 260.04p 262.00p 777950
30/05/2018 262.00p 263.20p 261.40p 263.20p 709655
29/05/2018 263.20p 264.50p 259.21p 261.20p 569250
25/05/2018 264.80p 267.88p 264.40p 266.00p 356100
24/05/2018 268.80p 268.80p 266.40p 266.40p 208230
23/05/2018 269.20p 270.00p 266.01p 266.80p 184420
22/05/2018 270.00p 271.60p 269.60p 270.80p 380250
21/05/2018 267.20p 270.00p 265.40p 269.20p 390755
18/05/2018 266.40p 266.40p 264.40p 265.20p 303280
17/05/2018 266.80p 267.20p 263.20p 265.60p 610200
16/05/2018 264.40p 266.40p 264.40p 266.00p 504465
15/05/2018 264.80p 266.40p 262.96p 265.20p 357860
14/05/2018 266.80p 266.80p 263.20p 263.20p 310590
11/05/2018 267.20p 267.20p 264.00p 265.60p 362190
10/05/2018 265.20p 266.40p 264.40p 265.20p 499575
09/05/2018 264.00p 264.80p 262.00p 264.80p 397890
08/05/2018 263.60p 264.40p 261.22p 262.00p 481845
04/05/2018 260.00p 263.20p 260.00p 261.60p 340510
03/05/2018 262.80p 262.80p 257.60p 258.40p 328600
02/05/2018 262.40p 263.20p 260.40p 262.40p 515535
01/05/2018 259.20p 262.00p 258.40p 258.40p 215995
30/04/2018 261.60p 262.80p 257.21p 260.80p 677350
27/04/2018 257.60p 261.20p 257.22p 259.60p 363375
26/04/2018 259.60p 259.60p 253.90p 256.80p 419560
25/04/2018 259.20p 259.58p 255.85p 257.20p 243475
24/04/2018 260.80p 261.60p 258.23p 260.00p 344130
23/04/2018 257.20p 260.40p 254.80p 260.00p 485540
20/04/2018 256.80p 256.80p 254.00p 256.40p 449860
19/04/2018 256.40p 256.84p 253.60p 254.80p 408820
18/04/2018 252.80p 256.00p 252.53p 254.40p 532575
17/04/2018 251.60p 252.80p 248.40p 252.00p 567850
16/04/2018 250.80p 252.80p 248.80p 249.20p 442140
13/04/2018 248.80p 251.60p 248.80p 250.40p 401860
12/04/2018 247.20p 250.80p 247.20p 249.60p 537455
11/04/2018 248.40p 248.80p 244.80p 248.00p 511765
10/04/2018 248.00p 248.80p 244.93p 248.40p 854900
09/04/2018 246.80p 247.20p 243.72p 245.60p 480865
06/04/2018 242.80p 246.60p 242.00p 243.20p 518325
05/04/2018 243.20p 246.00p 243.20p 246.00p 376505
04/04/2018 242.80p 242.80p 239.82p 240.80p 648920
03/04/2018 239.20p 243.86p 237.09p 243.20p 821585
29/03/2018 240.40p 243.60p 240.00p 243.20p 649155
28/03/2018 236.40p 241.20p 236.19p 240.00p 576330
27/03/2018 238.40p 242.00p 238.40p 240.00p 426825
26/03/2018 236.40p 239.37p 235.60p 236.80p 524315
23/03/2018 236.80p 237.60p 234.00p 236.00p 581115
22/03/2018 242.00p 243.60p 236.80p 236.80p 509235
21/03/2018 244.80p 246.40p 242.40p 242.80p 369710
20/03/2018 243.20p 245.60p 242.80p 244.80p 365845
19/03/2018 246.00p 246.80p 242.80p 243.20p 439815
16/03/2018 246.80p 248.00p 244.20p 247.60p 572890
15/03/2018 246.80p 246.80p 244.70p 244.80p 367350
14/03/2018 248.00p 248.40p 244.82p 246.00p 332830
13/03/2018 248.00p 251.20p 245.60p 245.60p 346550
12/03/2018 252.00p 252.00p 248.00p 249.60p 556740
09/03/2018 251.20p 252.00p 248.40p 249.60p 514410
08/03/2018 252.80p 253.20p 250.00p 250.40p 434005
07/03/2018 250.80p 255.60p 249.38p 254.00p 566345
06/03/2018 250.00p 253.20p 250.00p 252.00p 178660
05/03/2018 246.00p 250.40p 245.20p 249.20p 469230
02/03/2018 247.60p 249.99p 245.20p 246.00p 405185
01/03/2018 253.60p 253.60p 248.00p 248.00p 276945
28/02/2018 252.80p 256.40p 251.62p 252.40p 339660
27/02/2018 254.80p 256.40p 253.60p 254.00p 317375
26/02/2018 254.00p 255.20p 252.69p 254.40p 210590
23/02/2018 253.20p 254.80p 252.40p 253.20p 152255
22/02/2018 253.60p 254.40p 250.82p 253.60p 258135
21/02/2018 253.60p 255.20p 251.60p 254.40p 280280
20/02/2018 255.20p 256.00p 251.80p 253.20p 227830
19/02/2018 256.40p 256.80p 252.80p 252.80p 237150
16/02/2018 254.00p 256.40p 252.24p 255.60p 264455
15/02/2018 253.60p 255.60p 250.80p 252.40p 249865
14/02/2018 253.20p 255.60p 252.00p 253.60p 362915
13/02/2018 252.40p 253.60p 251.32p 253.20p 420880
12/02/2018 249.60p 252.40p 248.52p 252.40p 410160
09/02/2018 247.60p 250.00p 245.20p 246.00p 370760
08/02/2018 251.20p 252.80p 248.80p 250.40p 318610
07/02/2018 252.40p 253.60p 249.24p 253.20p 572950
06/02/2018 243.20p 250.00p 241.20p 248.40p 779005
05/02/2018 253.20p 254.40p 248.50p 252.00p 482585
02/02/2018 256.80p 256.80p 253.94p 254.80p 724055
01/02/2018 258.80p 260.44p 256.40p 257.20p 304480
31/01/2018 260.40p 261.20p 258.40p 259.60p 504205
30/01/2018 264.00p 265.00p 260.72p 260.80p 364080
29/01/2018 266.40p 266.80p 264.80p 264.80p 307405
26/01/2018 264.00p 266.40p 262.82p 265.60p 367570
25/01/2018 262.80p 264.80p 262.40p 263.60p 565375
24/01/2018 267.20p 267.20p 263.60p 264.40p 263620
23/01/2018 265.60p 267.60p 265.60p 266.00p 234455
22/01/2018 265.20p 266.40p 263.60p 265.60p 478565
19/01/2018 263.60p 264.92p 263.20p 264.00p 484285
18/01/2018 265.60p 266.00p 262.81p 263.20p 578550
17/01/2018 265.20p 266.00p 263.77p 264.80p 395300
16/01/2018 266.00p 267.20p 264.41p 266.40p 305185
15/01/2018 268.00p 268.00p 264.80p 265.60p 160295
12/01/2018 267.20p 268.00p 264.91p 266.00p 472130
11/01/2018 266.00p 267.20p 265.60p 266.40p 210950
10/01/2018 265.60p 266.80p 263.60p 266.00p 394675
09/01/2018 266.80p 266.80p 264.80p 265.20p 238085
08/01/2018 266.00p 266.40p 263.73p 264.40p 244410
05/01/2018 262.80p 266.80p 261.87p 266.00p 337920
04/01/2018 263.20p 264.00p 262.00p 264.00p 484065
03/01/2018 262.00p 263.60p 260.53p 262.00p 183175
02/01/2018 262.40p 263.40p 259.60p 259.60p 327180
29/12/2017 262.40p 262.80p 260.60p 262.80p 95295
28/12/2017 261.40p 262.40p 260.51p 261.60p 78795
27/12/2017 260.40p 262.06p 260.40p 261.40p 122025
22/12/2017 261.20p 263.00p 259.82p 260.80p 84050
21/12/2017 260.20p 262.60p 259.22p 260.00p 124125
20/12/2017 259.60p 261.60p 258.80p 258.80p 119240
19/12/2017 261.00p 261.60p 258.62p 259.80p 284295
18/12/2017 259.00p 260.20p 256.29p 259.00p 251845
15/12/2017 258.00p 258.00p 254.96p 257.40p 283615
14/12/2017 258.80p 258.80p 256.00p 257.40p 229255
13/12/2017 259.00p 260.60p 249.40p 259.00p 456515
12/12/2017 258.00p 259.40p 257.34p 259.00p 263180
11/12/2017 258.00p 258.60p 256.82p 257.60p 279055
08/12/2017 251.60p 257.60p 251.60p 257.00p 398560
07/12/2017 253.40p 254.38p 251.00p 251.80p 283320
06/12/2017 253.60p 256.00p 252.62p 255.40p 124040
05/12/2017 256.00p 256.80p 253.20p 255.00p 420890
04/12/2017 256.80p 257.95p 254.80p 255.80p 308045
01/12/2017 253.60p 257.40p 252.40p 254.80p 184430
30/11/2017 254.00p 257.60p 254.00p 254.60p 163955
29/11/2017 255.60p 256.60p 253.89p 255.60p 326390
28/11/2017 254.60p 257.20p 253.96p 257.00p 258615
27/11/2017 253.60p 254.80p 252.64p 254.40p 147130
24/11/2017 254.20p 254.40p 252.39p 252.40p 210825
23/11/2017 254.00p 255.94p 252.20p 252.60p 421155
22/11/2017 255.80p 256.92p 254.60p 256.00p 325215
21/11/2017 254.20p 256.80p 252.87p 255.40p 205790
20/11/2017 253.80p 254.04p 252.60p 253.00p 149775
17/11/2017 255.60p 255.60p 252.57p 254.20p 476535
16/11/2017 255.40p 257.55p 254.49p 256.40p 267755
15/11/2017 254.20p 255.46p 253.00p 254.40p 407770
14/11/2017 256.40p 258.80p 256.20p 256.40p 267935
13/11/2017 261.60p 261.60p 256.60p 256.80p 207195
10/11/2017 260.20p 261.00p 258.20p 258.40p 244870
09/11/2017 262.20p 263.00p 260.20p 260.20p 174740
08/11/2017 262.20p 264.80p 262.00p 262.00p 142270
07/11/2017 262.60p 264.20p 262.20p 262.40p 200320
06/11/2017 266.20p 267.20p 263.10p 263.20p 250485
03/11/2017 268.00p 268.20p 264.06p 266.00p 222025
02/11/2017 264.60p 267.28p 264.20p 267.00p 292145
01/11/2017 263.00p 267.00p 263.00p 263.80p 291875
31/10/2017 263.20p 264.80p 262.30p 263.80p 314875
30/10/2017 261.00p 263.20p 260.68p 261.60p 181725
27/10/2017 262.20p 263.80p 262.00p 263.20p 217625
26/10/2017 261.40p 263.80p 261.00p 262.00p 391855
25/10/2017 262.80p 263.90p 261.00p 261.00p 227865
24/10/2017 264.00p 264.00p 262.51p 263.20p 145880
23/10/2017 262.40p 264.00p 262.07p 262.40p 260885
20/10/2017 263.80p 264.00p 262.20p 264.00p 315555
19/10/2017 261.60p 263.00p 260.21p 263.00p 297725
18/10/2017 262.80p 264.00p 261.79p 261.80p 314670
17/10/2017 263.60p 264.80p 262.20p 262.20p 247640
16/10/2017 265.20p 265.40p 263.60p 265.40p 306435
13/10/2017 265.40p 265.80p 263.00p 265.40p 113235
12/10/2017 264.80p 266.00p 263.80p 264.60p 89690
11/10/2017 263.60p 264.60p 262.80p 264.40p 109880
10/10/2017 263.20p 264.40p 263.00p 264.40p 80815
09/10/2017 266.40p 266.40p 262.60p 262.60p 49420
06/10/2017 267.00p 267.40p 265.80p 266.60p 20495

*Close Price adjusted for both dividends and splits