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
15/06/2016 197.70p 198.14p 194.20p 194.20p 473405
14/06/2016 201.60p 201.60p 194.80p 194.80p 533255
13/06/2016 202.60p 203.80p 200.08p 200.60p 357630
10/06/2016 205.20p 206.70p 201.35p 204.00p 423175
09/06/2016 209.00p 209.10p 206.20p 207.00p 421285
08/06/2016 210.80p 212.40p 210.40p 211.00p 269750
07/06/2016 212.00p 213.80p 210.40p 211.40p 278645
06/06/2016 210.60p 213.20p 209.00p 211.20p 451285
03/06/2016 210.00p 212.00p 206.61p 208.80p 192345
02/06/2016 210.40p 211.68p 208.20p 210.00p 314120
01/06/2016 211.00p 212.37p 209.00p 210.80p 166220
31/05/2016 214.20p 214.40p 211.00p 211.00p 329765
27/05/2016 213.60p 214.40p 212.00p 213.40p 182390
26/05/2016 213.60p 215.20p 211.40p 214.80p 272340
25/05/2016 213.40p 215.00p 212.40p 213.80p 254060
24/05/2016 208.40p 212.60p 207.20p 212.60p 411325
23/05/2016 207.20p 208.60p 206.00p 208.60p 251600
20/05/2016 207.00p 208.82p 205.80p 207.40p 319235
19/05/2016 206.20p 207.80p 204.00p 207.00p 402170
18/05/2016 206.40p 206.60p 204.40p 206.60p 307265
17/05/2016 207.80p 208.40p 205.00p 206.80p 329755
16/05/2016 206.40p 207.00p 204.00p 205.20p 265320
13/05/2016 206.60p 207.20p 204.40p 205.40p 269660
12/05/2016 206.60p 208.60p 204.94p 205.40p 310970
11/05/2016 210.40p 211.04p 206.60p 206.60p 324790
10/05/2016 211.80p 211.80p 208.80p 208.80p 322835
09/05/2016 211.20p 211.50p 209.00p 209.60p 256675
06/05/2016 210.20p 210.80p 208.40p 210.40p 324125
05/05/2016 209.60p 211.20p 207.20p 209.40p 280280
04/05/2016 210.40p 210.52p 207.00p 207.80p 345010
03/05/2016 212.00p 214.42p 208.40p 210.40p 360145
29/04/2016 213.00p 213.38p 210.20p 211.20p 317375
28/04/2016 213.20p 215.00p 210.00p 214.40p 405955
27/04/2016 211.80p 214.40p 210.84p 214.40p 418040
26/04/2016 210.80p 212.00p 209.28p 210.60p 302920
25/04/2016 209.80p 210.40p 207.60p 209.00p 491325
22/04/2016 209.40p 210.40p 207.40p 208.00p 414895
21/04/2016 211.00p 212.00p 208.20p 210.40p 391090
20/04/2016 210.20p 210.80p 208.20p 209.40p 285210
19/04/2016 209.60p 211.20p 208.80p 210.60p 373175
18/04/2016 207.00p 209.18p 206.00p 207.80p 363160
15/04/2016 207.80p 209.17p 207.49p 208.00p 303030
14/04/2016 209.00p 209.00p 207.40p 208.40p 321685
13/04/2016 205.00p 208.60p 205.00p 208.00p 571180
12/04/2016 203.80p 203.80p 201.60p 203.40p 444935
11/04/2016 202.80p 203.91p 201.60p 202.00p 447555
08/04/2016 201.00p 203.60p 200.17p 201.60p 383620
07/04/2016 201.80p 204.00p 200.00p 200.40p 438285
06/04/2016 199.40p 201.80p 198.50p 201.00p 624545
05/04/2016 198.80p 200.70p 198.00p 198.40p 555045
04/04/2016 200.40p 201.80p 198.90p 200.40p 736860
01/04/2016 198.60p 200.80p 198.40p 200.20p 506145
31/03/2016 199.60p 203.00p 199.20p 201.60p 626070
30/03/2016 201.20p 201.80p 198.90p 201.60p 432720
29/03/2016 199.90p 201.70p 197.00p 197.40p 453935
24/03/2016 199.10p 199.40p 198.40p 198.80p 597400
23/03/2016 202.00p 202.94p 200.94p 201.00p 722785
22/03/2016 200.20p 202.11p 199.00p 200.60p 546875
21/03/2016 201.80p 202.60p 199.20p 200.40p 635240
18/03/2016 201.00p 203.00p 200.20p 200.20p 939260
17/03/2016 200.60p 202.80p 198.22p 200.40p 1022860
16/03/2016 199.00p 201.20p 198.40p 199.40p 582850
15/03/2016 198.60p 199.90p 191.10p 199.30p 625000
14/03/2016 199.50p 202.00p 199.23p 200.20p 591590
11/03/2016 199.40p 201.80p 199.40p 200.00p 395560
10/03/2016 199.10p 202.40p 197.00p 197.00p 844730
09/03/2016 202.40p 204.20p 201.80p 202.40p 429240
08/03/2016 203.00p 204.80p 201.70p 202.00p 677370
07/03/2016 203.00p 207.52p 203.00p 203.80p 599680
04/03/2016 205.00p 205.96p 204.40p 205.00p 474670
03/03/2016 204.40p 206.00p 202.80p 203.40p 564060
02/03/2016 205.00p 206.00p 201.40p 203.20p 649235
01/03/2016 199.00p 202.80p 199.00p 202.80p 712220
29/02/2016 196.90p 199.69p 196.89p 198.60p 380325
26/02/2016 198.00p 199.80p 196.80p 199.00p 496365
25/02/2016 195.50p 198.36p 194.20p 195.60p 421410
24/02/2016 196.00p 197.08p 191.20p 191.80p 442080
23/02/2016 199.00p 199.00p 195.00p 196.00p 412355
22/02/2016 194.40p 198.60p 193.54p 198.10p 311090
19/02/2016 193.60p 196.60p 193.00p 193.40p 276490
18/02/2016 193.70p 196.59p 192.30p 194.40p 306070
17/02/2016 190.20p 195.60p 190.20p 195.60p 328435
16/02/2016 192.70p 194.68p 190.47p 191.60p 367345
15/02/2016 192.00p 194.42p 190.82p 193.20p 335300
12/02/2016 186.00p 191.70p 186.00p 189.50p 508900
11/02/2016 189.70p 191.71p 184.39p 188.00p 1041695
10/02/2016 190.60p 192.70p 189.60p 190.30p 2630670
09/02/2016 192.00p 193.60p 188.21p 189.40p 500025
08/02/2016 196.10p 196.10p 191.20p 191.20p 488545
05/02/2016 194.80p 197.90p 194.80p 195.30p 301130
04/02/2016 196.60p 196.90p 194.40p 196.00p 363975
03/02/2016 198.10p 198.10p 192.80p 194.40p 701195
02/02/2016 202.80p 202.80p 196.61p 197.20p 348100
01/02/2016 203.40p 203.81p 200.00p 200.60p 538400
29/01/2016 200.60p 202.60p 198.63p 201.00p 358505
28/01/2016 197.50p 201.40p 197.50p 197.90p 424345
27/01/2016 196.60p 198.00p 195.20p 198.00p 360305
26/01/2016 192.60p 197.50p 191.20p 197.00p 255540
25/01/2016 197.50p 198.10p 195.40p 195.40p 416595
22/01/2016 193.70p 198.05p 193.06p 196.70p 411390
21/01/2016 192.50p 193.39p 188.56p 191.60p 414735
20/01/2016 192.60p 194.00p 188.10p 188.50p 605365
19/01/2016 199.10p 199.10p 195.83p 197.00p 401435
18/01/2016 196.30p 196.80p 194.09p 194.90p 402775
15/01/2016 201.80p 201.80p 194.00p 196.20p 589440
14/01/2016 198.80p 203.00p 196.00p 199.90p 1107070
13/01/2016 202.80p 205.63p 200.40p 201.00p 415260
12/01/2016 199.40p 204.20p 199.40p 200.60p 409565
11/01/2016 201.40p 201.40p 199.60p 200.80p 436740
08/01/2016 203.60p 204.72p 201.20p 201.20p 236760
07/01/2016 202.60p 203.60p 200.16p 201.60p 375115
06/01/2016 208.00p 208.00p 202.40p 205.00p 385150
05/01/2016 207.00p 210.00p 205.40p 206.20p 213315
04/01/2016 206.40p 210.15p 204.80p 204.80p 277600
31/12/2015 212.00p 213.00p 210.40p 210.40p 111515
30/12/2015 212.20p 212.59p 210.40p 211.60p 177690
29/12/2015 212.00p 212.80p 211.16p 212.00p 208780
24/12/2015 212.00p 212.00p 210.80p 210.80p 87375
23/12/2015 208.80p 211.60p 207.40p 211.00p 244860
22/12/2015 206.80p 207.08p 204.40p 205.20p 314615
21/12/2015 207.40p 208.60p 204.60p 204.60p 235435
18/12/2015 206.40p 207.60p 203.80p 203.80p 451585
17/12/2015 210.00p 211.00p 205.60p 205.60p 267980
16/12/2015 206.00p 207.23p 204.40p 204.80p 390120
15/12/2015 204.00p 207.00p 202.27p 204.60p 372670
14/12/2015 204.60p 204.60p 200.40p 200.40p 277695
11/12/2015 205.60p 205.60p 201.00p 203.00p 373445
10/12/2015 204.80p 207.80p 204.40p 205.40p 302295
09/12/2015 211.00p 211.00p 207.20p 207.20p 416860
08/12/2015 214.00p 214.00p 207.11p 208.80p 491505
07/12/2015 212.20p 214.60p 211.00p 211.60p 437540
04/12/2015 210.80p 212.60p 210.20p 211.00p 385750
03/12/2015 213.40p 218.00p 211.60p 212.00p 386870
02/12/2015 216.20p 217.10p 214.35p 215.20p 438210
01/12/2015 213.20p 215.40p 213.20p 214.00p 251915
30/11/2015 214.00p 214.34p 211.40p 213.20p 361725
27/11/2015 213.00p 213.98p 212.00p 212.20p 311190
26/11/2015 213.60p 214.40p 213.00p 213.60p 257105
25/11/2015 212.60p 214.40p 211.22p 213.40p 251605
24/11/2015 213.40p 213.40p 208.40p 211.20p 440665
23/11/2015 213.60p 215.26p 211.73p 212.40p 289750
20/11/2015 214.80p 215.00p 212.40p 214.60p 340390
19/11/2015 215.20p 215.20p 212.80p 212.80p 478965
18/11/2015 213.00p 214.40p 210.40p 212.80p 228300
17/11/2015 213.00p 215.00p 210.60p 212.00p 307990
16/11/2015 207.60p 209.60p 206.20p 209.60p 295000
13/11/2015 212.00p 212.00p 206.80p 207.40p 365400
12/11/2015 214.00p 215.64p 210.56p 211.80p 261195
11/11/2015 216.20p 218.72p 214.40p 215.00p 222810
10/11/2015 216.20p 218.06p 214.71p 216.00p 399715
09/11/2015 216.60p 219.00p 215.40p 216.20p 474870
06/11/2015 217.40p 218.90p 216.60p 217.00p 256105
05/11/2015 218.80p 219.60p 217.00p 217.20p 449160
04/11/2015 220.00p 222.12p 218.32p 219.20p 302650
03/11/2015 217.00p 218.48p 216.18p 216.80p 398025
02/11/2015 215.20p 217.50p 215.20p 216.40p 220410
30/10/2015 220.80p 220.80p 216.00p 216.00p 389770
29/10/2015 219.80p 220.44p 217.20p 217.40p 234860
28/10/2015 219.20p 220.20p 218.00p 219.60p 383425
27/10/2015 218.00p 220.36p 218.00p 218.20p 313200
26/10/2015 220.80p 221.14p 218.20p 219.00p 326995
23/10/2015 220.00p 223.30p 219.20p 221.20p 150520
22/10/2015 217.40p 220.00p 216.80p 218.20p 245385
21/10/2015 217.60p 219.40p 217.39p 217.40p 249565
20/10/2015 219.20p 219.40p 216.95p 217.20p 209455
19/10/2015 218.60p 220.60p 217.60p 217.80p 399795
16/10/2015 221.00p 221.26p 217.60p 218.40p 343230
15/10/2015 216.80p 218.80p 216.42p 218.00p 177120
14/10/2015 215.40p 219.06p 215.40p 216.00p 195835
13/10/2015 218.00p 219.00p 216.40p 218.00p 344375
12/10/2015 219.40p 221.11p 218.20p 218.20p 403155
09/10/2015 218.80p 220.82p 218.49p 219.20p 263990
08/10/2015 216.40p 217.73p 215.00p 217.20p 457980
07/10/2015 217.40p 219.20p 215.60p 216.20p 353260
06/10/2015 216.00p 217.40p 214.80p 216.60p 586145
05/10/2015 214.80p 216.20p 213.30p 214.80p 359280
02/10/2015 210.20p 211.80p 207.05p 210.40p 377610
01/10/2015 213.00p 213.80p 207.98p 209.00p 376880
30/09/2015 208.20p 210.20p 208.00p 208.80p 271760
29/09/2015 204.40p 206.80p 204.00p 204.60p 297360
28/09/2015 209.20p 209.73p 205.60p 205.60p 319795
25/09/2015 209.00p 211.60p 208.40p 208.60p 245990
24/09/2015 210.00p 211.00p 206.20p 206.20p 308785
23/09/2015 205.80p 211.00p 205.20p 208.60p 244825
22/09/2015 211.20p 211.41p 205.20p 206.00p 485835
21/09/2015 212.80p 213.00p 210.81p 211.00p 268360
18/09/2015 214.20p 215.00p 211.00p 213.40p 544515
17/09/2015 214.40p 215.60p 213.20p 214.80p 171445
16/09/2015 214.80p 216.32p 214.00p 214.00p 244055
15/09/2015 213.40p 213.40p 210.60p 212.60p 281435
14/09/2015 214.40p 214.74p 211.40p 211.40p 197845
11/09/2015 213.40p 214.65p 211.79p 211.80p 386555
10/09/2015 214.60p 216.80p 212.80p 213.40p 530880
09/09/2015 224.00p 225.00p 219.00p 219.00p 459575
08/09/2015 221.00p 222.65p 218.00p 218.00p 234165
07/09/2015 220.00p 220.61p 217.26p 218.20p 209955
04/09/2015 220.20p 221.80p 216.00p 216.60p 298790
03/09/2015 221.00p 223.80p 220.93p 222.60p 223335
02/09/2015 218.00p 222.50p 215.68p 219.60p 386505
01/09/2015 220.00p 220.79p 216.40p 217.60p 243710

*Close Price adjusted for both dividends and splits