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
28/03/2017 244.00p 248.00p 244.00p 247.40p 487925
27/03/2017 245.80p 247.00p 243.38p 245.20p 508465
24/03/2017 247.40p 249.60p 247.00p 247.40p 484805
23/03/2017 247.00p 248.92p 245.72p 247.40p 390615
22/03/2017 247.00p 248.68p 244.00p 246.80p 607935
21/03/2017 252.80p 253.43p 248.00p 248.00p 460030
20/03/2017 252.20p 254.40p 250.40p 252.20p 501050
17/03/2017 252.40p 254.00p 249.80p 252.40p 455555
16/03/2017 254.20p 254.93p 249.60p 251.60p 294460
15/03/2017 252.60p 253.30p 250.40p 252.40p 338270
14/03/2017 251.80p 253.59p 250.20p 252.00p 467485
13/03/2017 251.80p 253.78p 250.00p 252.80p 398755
10/03/2017 251.60p 253.20p 250.60p 251.80p 366720
09/03/2017 255.60p 255.60p 250.00p 251.00p 576405
08/03/2017 256.80p 258.20p 255.20p 256.00p 443550
07/03/2017 258.80p 259.56p 255.00p 256.00p 456765
06/03/2017 258.20p 260.28p 255.46p 257.20p 579595
03/03/2017 256.60p 258.40p 255.53p 257.60p 376090
02/03/2017 259.80p 259.80p 256.97p 257.80p 472785
01/03/2017 258.00p 259.20p 256.82p 258.60p 464040
28/02/2017 256.40p 257.99p 255.42p 256.20p 480170
27/02/2017 254.80p 256.20p 254.20p 255.20p 451205
24/02/2017 257.20p 257.20p 252.20p 254.60p 423770
23/02/2017 258.00p 258.80p 255.20p 255.40p 400540
22/02/2017 254.80p 257.20p 254.80p 256.80p 378065
21/02/2017 256.60p 257.88p 255.60p 256.40p 339345
20/02/2017 257.20p 258.00p 254.80p 257.80p 465470
17/02/2017 255.20p 257.00p 253.80p 255.60p 393750
16/02/2017 257.60p 259.00p 254.00p 254.00p 533200
15/02/2017 256.00p 260.40p 256.00p 258.20p 479145
14/02/2017 257.20p 258.80p 255.95p 257.80p 577055
13/02/2017 255.60p 258.40p 253.60p 257.00p 652870
10/02/2017 254.40p 255.98p 253.42p 254.80p 739870
09/02/2017 252.60p 253.62p 250.89p 252.80p 742810
08/02/2017 251.80p 253.40p 250.92p 251.60p 587290
07/02/2017 250.20p 253.24p 248.96p 251.00p 733530
06/02/2017 247.40p 251.20p 246.73p 250.00p 1153155
03/02/2017 244.00p 247.86p 242.62p 247.40p 798400
02/02/2017 240.00p 245.00p 240.00p 242.00p 347135
01/02/2017 247.40p 247.40p 242.00p 242.80p 361665
31/01/2017 242.60p 246.00p 242.60p 244.00p 380510
30/01/2017 244.00p 245.80p 241.60p 242.60p 416670
27/01/2017 245.00p 247.08p 244.60p 245.40p 428365
26/01/2017 246.20p 247.11p 244.00p 245.00p 329110
25/01/2017 244.00p 247.92p 243.80p 245.20p 384735
24/01/2017 244.00p 245.80p 242.41p 245.00p 228805
23/01/2017 243.00p 244.00p 241.80p 242.60p 315855
20/01/2017 245.20p 248.60p 244.20p 244.40p 436690
19/01/2017 248.40p 249.06p 245.40p 246.60p 247200
18/01/2017 247.00p 248.94p 246.40p 248.40p 275555
17/01/2017 249.20p 250.34p 245.80p 247.60p 258770
16/01/2017 250.00p 252.94p 247.60p 249.00p 413315
13/01/2017 251.20p 252.32p 249.60p 250.00p 381770
12/01/2017 251.40p 253.60p 249.80p 251.20p 391470
11/01/2017 251.80p 253.40p 251.69p 252.20p 325670
10/01/2017 251.80p 254.00p 251.73p 252.40p 219175
09/01/2017 252.00p 252.80p 249.19p 251.20p 360520
06/01/2017 250.00p 250.60p 248.00p 249.00p 330160
05/01/2017 248.80p 250.60p 245.62p 248.20p 312720
04/01/2017 248.20p 249.80p 245.52p 246.20p 316085
03/01/2017 244.20p 249.64p 244.20p 247.80p 447825
30/12/2016 243.80p 244.85p 243.00p 244.60p 76035
29/12/2016 243.80p 244.60p 242.20p 243.00p 211475
28/12/2016 242.60p 244.80p 242.20p 243.80p 120015
23/12/2016 243.00p 244.33p 241.80p 242.20p 129390
22/12/2016 244.80p 244.80p 242.60p 243.00p 207700
21/12/2016 242.20p 243.37p 241.20p 242.20p 240750
20/12/2016 242.80p 243.19p 241.00p 241.00p 265795
19/12/2016 242.00p 243.72p 241.23p 241.40p 212165
16/12/2016 240.60p 243.00p 240.00p 243.00p 492640
15/12/2016 239.80p 241.66p 238.60p 241.00p 536650
14/12/2016 240.00p 242.00p 239.20p 239.60p 330785
13/12/2016 238.60p 242.20p 237.58p 242.20p 196790
12/12/2016 239.80p 241.40p 237.78p 238.60p 365840
09/12/2016 239.00p 239.36p 237.40p 238.60p 330255
08/12/2016 238.00p 238.80p 236.17p 236.60p 375740
07/12/2016 236.60p 239.40p 235.80p 238.80p 276540
06/12/2016 232.00p 235.00p 231.00p 233.80p 232670
05/12/2016 232.60p 234.40p 229.00p 232.80p 335360
02/12/2016 230.20p 233.20p 229.40p 231.20p 300140
01/12/2016 230.20p 233.60p 229.20p 232.80p 280245
30/11/2016 232.80p 234.86p 229.40p 231.80p 245645
29/11/2016 231.60p 233.20p 230.00p 230.60p 382635
28/11/2016 233.20p 235.27p 231.40p 231.60p 272690
25/11/2016 235.80p 237.60p 235.10p 235.80p 273610
24/11/2016 238.80p 238.80p 234.80p 235.60p 184230
23/11/2016 237.00p 238.40p 235.00p 238.00p 154315
22/11/2016 236.00p 237.80p 234.68p 236.00p 294215
21/11/2016 233.40p 235.00p 232.28p 234.40p 340570
18/11/2016 235.00p 237.00p 234.00p 235.40p 259440
17/11/2016 233.40p 236.20p 232.58p 236.00p 255525
16/11/2016 235.20p 236.60p 231.40p 233.80p 497335
15/11/2016 232.40p 236.00p 232.40p 234.40p 382650
14/11/2016 233.80p 235.26p 231.51p 232.40p 228115
11/11/2016 232.60p 232.80p 229.00p 230.80p 338265
10/11/2016 231.00p 234.20p 229.40p 231.60p 607425
09/11/2016 221.00p 228.40p 220.00p 228.20p 487145
08/11/2016 225.40p 226.80p 225.02p 226.80p 362870
07/11/2016 220.00p 225.80p 218.48p 225.40p 500145
04/11/2016 221.20p 222.17p 216.20p 218.00p 530525
03/11/2016 223.60p 225.20p 221.40p 221.60p 434585
02/11/2016 221.80p 224.38p 220.60p 222.80p 385355
01/11/2016 225.80p 226.37p 222.80p 222.80p 476630
31/10/2016 224.00p 226.16p 223.18p 224.20p 540370
28/10/2016 224.40p 226.40p 222.80p 225.80p 416790
27/10/2016 222.80p 226.00p 222.80p 225.80p 342095
26/10/2016 224.80p 226.38p 222.20p 224.00p 370250
25/10/2016 227.40p 227.50p 224.60p 226.00p 393645
24/10/2016 224.80p 227.86p 224.80p 225.80p 300970
21/10/2016 224.40p 226.60p 224.02p 226.00p 622990
20/10/2016 224.00p 226.20p 223.58p 224.60p 478845
19/10/2016 224.40p 225.40p 221.60p 225.40p 365775
18/10/2016 223.60p 224.00p 221.00p 222.60p 460195
17/10/2016 222.20p 223.60p 219.30p 220.60p 631955
14/10/2016 222.40p 224.64p 221.61p 223.00p 376910
13/10/2016 222.20p 222.64p 220.20p 220.20p 495380
12/10/2016 224.60p 225.00p 222.80p 223.20p 289250
11/10/2016 224.00p 227.00p 223.60p 225.00p 363180
10/10/2016 225.00p 226.00p 223.20p 224.20p 505230
07/10/2016 223.00p 226.60p 223.00p 224.00p 413255
06/10/2016 225.40p 226.04p 223.00p 223.00p 470500
05/10/2016 225.80p 227.40p 224.60p 224.60p 710945
04/10/2016 226.60p 231.80p 225.61p 227.00p 1166225
03/10/2016 220.80p 226.00p 220.80p 225.60p 443710
30/09/2016 220.00p 222.15p 218.00p 222.00p 319525
29/09/2016 223.40p 223.40p 221.40p 222.00p 309845
28/09/2016 219.80p 221.10p 218.60p 219.60p 386990
27/09/2016 221.80p 222.37p 218.00p 218.00p 311955
26/09/2016 219.20p 220.60p 219.00p 219.40p 237775
23/09/2016 223.80p 223.80p 220.11p 222.60p 324850
22/09/2016 222.20p 223.60p 220.60p 222.40p 369315
21/09/2016 222.80p 224.60p 219.80p 221.40p 307495
20/09/2016 222.00p 223.60p 220.60p 221.60p 283145
19/09/2016 225.00p 225.27p 222.00p 222.40p 240905
16/09/2016 221.80p 223.40p 220.40p 221.20p 578350
15/09/2016 217.80p 220.80p 217.20p 220.20p 328885
14/09/2016 219.60p 220.40p 218.00p 218.40p 365670
13/09/2016 220.60p 222.20p 219.00p 219.60p 352000
12/09/2016 219.40p 221.80p 217.60p 221.20p 359900
09/09/2016 222.80p 223.42p 220.94p 221.40p 308230
08/09/2016 222.40p 224.20p 221.57p 223.40p 276800
07/09/2016 222.00p 224.40p 222.00p 223.60p 324945
06/09/2016 223.80p 224.52p 222.00p 223.80p 287205
05/09/2016 226.40p 227.10p 223.00p 223.40p 272215
02/09/2016 224.00p 228.60p 221.20p 221.20p 442840
01/09/2016 222.60p 223.80p 222.40p 222.40p 360060
31/08/2016 223.40p 223.80p 221.20p 222.00p 291800
30/08/2016 222.40p 224.60p 221.40p 223.00p 245220
26/08/2016 221.80p 224.00p 220.20p 223.20p 322710
25/08/2016 222.40p 222.40p 219.40p 221.40p 339605
24/08/2016 220.00p 222.60p 220.00p 221.60p 203550
23/08/2016 220.80p 221.90p 220.00p 221.60p 432560
22/08/2016 220.60p 221.40p 217.60p 220.20p 279005
19/08/2016 221.20p 221.20p 217.88p 220.40p 308180
18/08/2016 218.20p 222.80p 218.20p 220.70p 265000
17/08/2016 222.00p 223.46p 219.60p 221.00p 308405
16/08/2016 223.80p 223.80p 222.00p 222.00p 264720
15/08/2016 222.40p 223.80p 222.22p 222.80p 206310
12/08/2016 222.80p 224.80p 222.00p 222.00p 377605
11/08/2016 222.60p 222.80p 221.00p 222.80p 262820
10/08/2016 221.40p 223.00p 221.02p 223.00p 287835
09/08/2016 222.40p 223.00p 220.81p 223.00p 239260
08/08/2016 224.00p 224.00p 221.40p 221.40p 229105
05/08/2016 220.00p 223.00p 219.00p 222.20p 498260
04/08/2016 216.80p 219.20p 214.18p 218.00p 591750
03/08/2016 217.60p 217.60p 214.60p 216.40p 295675
02/08/2016 217.00p 217.68p 212.60p 215.20p 406355
01/08/2016 221.60p 222.00p 217.19p 217.20p 172185
29/07/2016 221.20p 221.78p 219.60p 220.60p 301980
28/07/2016 222.20p 223.60p 220.00p 220.80p 413665
27/07/2016 222.20p 225.60p 220.60p 222.40p 416755
26/07/2016 220.20p 222.00p 219.99p 221.40p 205810
25/07/2016 221.40p 224.00p 220.00p 221.40p 247630
22/07/2016 220.60p 221.60p 218.60p 220.80p 303955
21/07/2016 219.00p 221.40p 216.00p 220.00p 387145
20/07/2016 218.00p 222.40p 218.00p 220.00p 272050
19/07/2016 218.40p 218.40p 216.00p 218.40p 243895
18/07/2016 218.00p 219.60p 216.40p 217.40p 293585
15/07/2016 213.60p 216.20p 212.40p 216.20p 240960
14/07/2016 218.80p 220.80p 212.00p 215.00p 478665
13/07/2016 215.80p 218.60p 214.00p 216.00p 416905
12/07/2016 216.00p 218.60p 214.20p 215.80p 452690
11/07/2016 210.00p 218.40p 208.58p 217.00p 443790
08/07/2016 203.80p 208.40p 203.80p 206.60p 359040
07/07/2016 203.20p 206.64p 201.98p 203.60p 435770
06/07/2016 200.00p 202.59p 197.00p 200.80p 471190
05/07/2016 203.20p 203.20p 194.00p 200.60p 862145
04/07/2016 207.20p 208.38p 198.80p 201.20p 759975
01/07/2016 207.20p 209.40p 203.00p 207.20p 411850
30/06/2016 201.80p 208.80p 198.60p 205.40p 687280
29/06/2016 201.80p 205.80p 198.60p 202.60p 407930
28/06/2016 199.80p 201.35p 195.70p 198.40p 527765
27/06/2016 203.60p 205.32p 192.97p 194.00p 822065
24/06/2016 195.80p 216.00p 192.41p 210.40p 785955
23/06/2016 212.20p 217.80p 211.98p 214.80p 511505
22/06/2016 208.00p 211.40p 208.00p 211.40p 436600
21/06/2016 204.20p 211.00p 203.80p 211.00p 340205
20/06/2016 201.80p 205.20p 201.20p 205.20p 524160
17/06/2016 196.20p 199.30p 194.64p 197.00p 1184895
16/06/2016 191.80p 194.74p 191.80p 192.60p 665995

*Close Price adjusted for both dividends and splits