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
17/02/2003 86.40p 87.40p 86.40p 87.40p 209415
14/02/2003 85.30p 85.70p 85.30p 85.70p 197855
13/02/2003 85.90p 85.90p 85.10p 85.20p 202590
12/02/2003 86.00p 86.20p 86.00p 86.20p 287360
11/02/2003 85.80p 86.10p 85.80p 86.10p 138510
10/02/2003 85.60p 85.70p 85.60p 85.70p 290910
07/02/2003 84.60p 85.60p 84.60p 85.60p 176795
06/02/2003 84.60p 84.60p 84.50p 84.60p 268045
05/02/2003 84.20p 84.60p 83.70p 84.60p 366730
04/02/2003 86.10p 86.10p 84.40p 84.40p 1072035
03/02/2003 87.20p 88.00p 86.40p 86.40p 735275
31/01/2003 90.10p 90.10p 87.20p 87.20p 1110275
30/01/2003 90.00p 90.30p 90.00p 90.20p 596360
29/01/2003 90.20p 90.20p 89.70p 90.00p 157635
28/01/2003 91.50p 91.50p 90.10p 90.30p 358795
27/01/2003 93.70p 93.70p 90.00p 91.70p 155755
24/01/2003 95.00p 95.00p 93.90p 93.90p 174480
23/01/2003 96.20p 96.20p 95.10p 95.10p 664445
22/01/2003 96.70p 96.70p 96.50p 96.50p 140365
21/01/2003 96.60p 96.90p 96.60p 96.70p 342290
20/01/2003 96.50p 96.50p 96.50p 96.50p 71020
17/01/2003 96.80p 96.80p 96.50p 96.50p 57460
16/01/2003 97.00p 97.00p 96.80p 96.90p 221005
15/01/2003 97.40p 97.40p 97.10p 97.10p 227005
14/01/2003 97.70p 97.70p 97.40p 97.40p 215730
13/01/2003 97.70p 97.70p 97.50p 97.50p 178965
10/01/2003 97.10p 97.50p 97.10p 97.50p 246690
09/01/2003 96.70p 96.90p 96.60p 96.90p 98735
08/01/2003 97.60p 97.60p 96.90p 96.90p 335850
07/01/2003 98.10p 98.10p 97.80p 97.80p 621840
06/01/2003 96.80p 98.20p 96.80p 97.90p 146765
03/01/2003 96.80p 96.90p 96.80p 96.80p 75585
02/01/2003 95.40p 96.20p 95.40p 96.20p 81940
31/12/2002 95.40p 95.40p 95.00p 95.40p 10185
30/12/2002 94.90p 95.40p 94.90p 95.40p 76800
27/12/2002 95.30p 95.30p 94.90p 94.90p 88670
24/12/2002 93.70p 94.80p 93.70p 94.80p 131785
23/12/2002 93.20p 93.60p 93.20p 93.60p 156235
20/12/2002 93.20p 93.20p 93.20p 93.20p 235080
19/12/2002 94.00p 94.00p 93.30p 93.30p 343445
18/12/2002 94.10p 94.20p 94.10p 94.10p 185095
17/12/2002 95.30p 95.30p 94.10p 94.10p 196140
16/12/2002 96.10p 96.10p 95.30p 95.30p 841585
13/12/2002 97.80p 97.80p 96.50p 96.50p 65400
12/12/2002 99.80p 99.80p 97.90p 97.90p 151990
11/12/2002 101.00p 101.20p 99.90p 99.90p 388055
10/12/2002 102.20p 102.20p 101.00p 101.00p 266165
09/12/2002 104.60p 104.60p 103.30p 103.40p 263790
06/12/2002 105.00p 105.00p 104.20p 104.70p 137280
05/12/2002 104.90p 105.30p 104.90p 105.10p 127190
04/12/2002 106.60p 106.60p 104.90p 104.90p 202745
03/12/2002 107.10p 107.10p 106.70p 106.70p 157255
02/12/2002 106.70p 107.10p 106.70p 107.10p 195540
29/11/2002 105.70p 106.50p 105.70p 106.50p 165250
28/11/2002 105.50p 105.70p 105.50p 105.70p 98145
27/11/2002 104.90p 105.30p 104.90p 105.30p 176975
26/11/2002 106.00p 106.00p 104.80p 104.90p 173840
25/11/2002 106.40p 106.40p 106.10p 106.10p 152000
22/11/2002 105.90p 106.40p 105.90p 106.40p 160665
21/11/2002 105.40p 105.70p 105.40p 105.70p 328590
20/11/2002 105.00p 105.00p 104.50p 104.80p 227175
19/11/2002 105.10p 105.10p 104.90p 105.00p 248660
18/11/2002 104.40p 105.10p 104.40p 105.10p 367615
15/11/2002 104.30p 104.30p 104.10p 104.10p 100575
14/11/2002 104.20p 104.30p 104.20p 104.20p 150365
13/11/2002 105.10p 105.10p 104.10p 104.20p 316660
12/11/2002 103.40p 105.20p 103.40p 105.20p 128155
11/11/2002 104.40p 104.40p 103.40p 103.40p 164200
08/11/2002 104.50p 104.50p 104.40p 104.50p 127000
07/11/2002 104.70p 104.70p 104.50p 104.60p 320070
06/11/2002 103.60p 103.90p 103.60p 103.90p 597675
05/11/2002 103.80p 103.80p 103.50p 103.50p 142440
04/11/2002 102.50p 104.20p 102.50p 103.80p 584110
01/11/2002 102.70p 102.70p 102.40p 102.40p 144825
31/10/2002 102.80p 102.80p 102.80p 102.80p 308945
30/10/2002 102.80p 102.90p 102.80p 102.90p 121375
29/10/2002 104.00p 104.00p 102.90p 102.90p 127905
28/10/2002 104.10p 104.20p 104.00p 104.00p 191175
25/10/2002 105.10p 105.10p 104.10p 104.10p 406065
24/10/2002 105.20p 105.80p 105.20p 105.40p 867270
23/10/2002 106.20p 106.30p 105.10p 105.10p 799265
22/10/2002 103.90p 106.10p 103.90p 106.10p 262170
21/10/2002 102.50p 102.80p 102.50p 102.80p 83580
18/10/2002 102.90p 102.90p 102.30p 102.40p 132655
17/10/2002 100.70p 102.80p 100.70p 102.70p 258880
16/10/2002 99.30p 101.00p 99.30p 100.20p 232205
15/10/2002 96.70p 99.50p 96.70p 99.50p 248000
14/10/2002 96.20p 96.40p 96.20p 96.40p 140125
11/10/2002 94.00p 95.90p 94.00p 95.90p 284965
10/10/2002 92.30p 92.60p 92.30p 92.60p 147360
09/10/2002 94.70p 94.70p 93.90p 93.90p 361530
08/10/2002 93.90p 94.70p 93.80p 94.70p 119585
07/10/2002 94.70p 94.70p 94.30p 94.30p 350165
04/10/2002 95.30p 95.30p 94.70p 94.80p 209900
03/10/2002 94.40p 95.60p 94.40p 95.30p 246125
02/10/2002 93.60p 94.60p 93.60p 94.60p 549295
01/10/2002 93.80p 93.80p 92.80p 93.00p 282845
30/09/2002 95.50p 95.50p 94.00p 94.00p 307590
27/09/2002 96.80p 96.80p 96.50p 96.50p 281475
26/09/2002 96.00p 96.80p 96.00p 96.80p 164080
25/09/2002 94.00p 96.30p 93.90p 95.80p 455750
24/09/2002 95.60p 95.60p 94.10p 94.10p 250900
23/09/2002 96.90p 97.60p 95.70p 95.70p 299045
20/09/2002 97.00p 97.10p 95.50p 96.90p 284125
19/09/2002 100.20p 100.20p 98.80p 98.90p 292830
18/09/2002 102.80p 102.80p 100.50p 100.50p 217480
17/09/2002 103.00p 103.60p 103.00p 103.40p 186205
16/09/2002 101.30p 101.60p 101.30p 101.60p 170610
13/09/2002 104.70p 104.70p 101.20p 101.20p 396220
12/09/2002 105.90p 105.90p 105.20p 105.20p 118665
11/09/2002 105.00p 106.00p 104.40p 106.00p 507645
10/09/2002 103.80p 106.00p 103.80p 105.80p 279130
09/09/2002 104.10p 104.10p 103.70p 103.70p 168995
06/09/2002 101.60p 104.20p 101.60p 104.20p 287015
05/09/2002 103.20p 103.20p 100.70p 101.30p 430655
04/09/2002 102.20p 102.70p 102.00p 102.70p 447240
03/09/2002 104.20p 104.20p 102.70p 102.70p 341660
02/09/2002 104.70p 104.80p 104.30p 104.40p 226925
30/08/2002 106.10p 106.10p 103.60p 104.70p 281930
29/08/2002 107.20p 107.20p 106.20p 106.20p 322945
28/08/2002 107.40p 107.40p 107.30p 107.30p 216830
27/08/2002 107.50p 107.50p 107.50p 107.50p 200805
23/08/2002 107.50p 107.50p 107.40p 107.40p 406605
22/08/2002 107.50p 107.50p 107.50p 107.50p 723105
21/08/2002 106.80p 107.40p 106.80p 107.40p 354155
20/08/2002 106.80p 106.90p 106.70p 106.70p 573715
19/08/2002 104.50p 104.80p 104.50p 104.80p 354305
16/08/2002 104.00p 104.80p 104.00p 104.50p 350075
15/08/2002 104.10p 104.30p 104.10p 104.30p 498340
14/08/2002 103.60p 103.60p 102.90p 103.00p 264165
13/08/2002 103.90p 103.90p 103.70p 103.70p 493995
12/08/2002 104.20p 104.30p 103.90p 103.90p 637010
09/08/2002 104.10p 104.20p 104.00p 104.20p 668060
08/08/2002 102.70p 103.30p 102.70p 103.30p 312385
07/08/2002 103.90p 103.90p 102.50p 102.50p 570170
06/08/2002 101.70p 104.20p 101.50p 104.20p 894855
05/08/2002 101.80p 102.00p 100.30p 102.00p 707505
02/08/2002 107.10p 107.10p 102.20p 102.20p 404735
01/08/2002 110.20p 110.20p 107.50p 107.50p 108060
31/07/2002 108.30p 110.10p 108.30p 110.10p 345150
30/07/2002 108.50p 109.00p 108.50p 108.50p 197460
29/07/2002 103.10p 107.20p 103.10p 107.20p 305505
26/07/2002 101.50p 103.20p 101.50p 103.20p 220910
25/07/2002 100.30p 101.50p 100.30p 101.50p 621005
24/07/2002 100.30p 100.30p 98.90p 99.40p 341685
23/07/2002 101.10p 101.80p 100.70p 100.70p 222925
22/07/2002 103.40p 103.80p 103.10p 103.30p 427230
19/07/2002 106.00p 106.00p 104.10p 104.10p 224020
18/07/2002 102.60p 106.60p 102.60p 106.60p 517890
17/07/2002 101.00p 102.90p 100.90p 102.60p 247105
16/07/2002 105.90p 105.90p 100.70p 101.50p 296350
15/07/2002 111.50p 111.50p 105.60p 105.60p 275740
12/07/2002 111.50p 111.70p 111.40p 111.70p 221435
11/07/2002 111.30p 111.30p 110.60p 111.10p 304440
10/07/2002 113.10p 113.20p 112.60p 112.60p 111060
09/07/2002 114.80p 114.80p 114.30p 114.40p 325530
08/07/2002 114.90p 114.90p 114.90p 114.90p 202235
05/07/2002 113.30p 114.90p 113.30p 114.90p 371380
04/07/2002 113.30p 113.30p 113.20p 113.20p 175270
03/07/2002 115.90p 115.90p 113.20p 113.20p 315350
02/07/2002 116.40p 116.60p 116.40p 116.60p 786125
01/07/2002 117.20p 117.50p 117.10p 117.10p 262810
28/06/2002 117.30p 117.30p 117.10p 117.20p 373730
27/06/2002 115.90p 116.50p 115.90p 116.30p 237940
26/06/2002 114.90p 115.10p 114.20p 115.10p 163990
25/06/2002 116.80p 117.10p 116.80p 117.10p 249975
24/06/2002 117.00p 117.10p 116.30p 116.30p 230750
21/06/2002 118.30p 118.30p 117.20p 117.20p 167290
20/06/2002 118.80p 118.80p 118.80p 118.80p 760820
19/06/2002 119.90p 119.90p 119.90p 119.90p 193850
18/06/2002 121.50p 121.50p 121.50p 121.50p 266230
17/06/2002 121.60p 121.60p 121.60p 121.60p 158915
14/06/2002 121.50p 121.50p 121.50p 121.50p 166595
13/06/2002 124.40p 124.40p 124.40p 124.40p 2307850
12/06/2002 124.80p 124.80p 124.80p 124.80p 171200
11/06/2002 126.30p 126.30p 126.30p 126.30p 399720
10/06/2002 126.90p 126.90p 126.90p 126.90p 360395
07/06/2002 127.10p 127.10p 127.10p 127.10p 325975
06/06/2002 127.50p 127.50p 127.50p 127.50p 497530
05/06/2002 128.20p 128.20p 128.20p 128.20p 236325
04/06/2002 128.90p 128.90p 128.90p 128.90p 0
03/06/2002 128.90p 128.90p 128.90p 128.90p 0
31/05/2002 128.90p 128.90p 128.90p 128.90p 239785
30/05/2002 129.70p 129.70p 129.70p 129.70p 788770
29/05/2002 131.70p 131.70p 131.70p 131.70p 219430
28/05/2002 132.40p 132.40p 132.40p 132.40p 357675
27/05/2002 132.80p 132.80p 132.80p 132.80p 190970
24/05/2002 132.70p 132.70p 132.70p 132.70p 236495
23/05/2002 133.50p 133.50p 133.50p 133.50p 244010
22/05/2002 133.30p 133.30p 133.30p 133.30p 160980
21/05/2002 133.40p 133.40p 133.40p 133.40p 150815
20/05/2002 133.90p 133.90p 133.90p 133.90p 144735
17/05/2002 134.30p 134.30p 134.30p 134.30p 202320
16/05/2002 134.20p 134.20p 134.20p 134.20p 409750
15/05/2002 134.60p 134.60p 134.60p 134.60p 317815
14/05/2002 133.40p 133.40p 133.40p 133.40p 573235
13/05/2002 132.50p 132.50p 132.50p 132.50p 206905
10/05/2002 133.40p 133.40p 133.40p 133.40p 116760
09/05/2002 133.80p 133.80p 133.80p 133.80p 233705
08/05/2002 133.40p 133.40p 133.40p 133.40p 243305

*Close Price adjusted for both dividends and splits