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
08/08/2013 238.20p 239.20p 237.70p 238.20p 210685
07/08/2013 239.60p 241.00p 237.00p 238.20p 149250
06/08/2013 241.20p 242.60p 240.40p 241.00p 244995
05/08/2013 244.20p 245.16p 240.60p 241.00p 253485
02/08/2013 246.60p 247.79p 242.40p 244.20p 237270
01/08/2013 244.00p 246.40p 243.42p 246.40p 130225
31/07/2013 241.80p 244.60p 241.60p 244.00p 201100
30/07/2013 241.80p 242.60p 240.80p 241.60p 140885
29/07/2013 241.20p 242.60p 239.80p 240.80p 129670
26/07/2013 241.80p 241.98p 239.20p 241.40p 222210
25/07/2013 241.80p 242.00p 239.00p 241.60p 254545
24/07/2013 242.80p 243.80p 240.20p 242.00p 303340
23/07/2013 242.80p 243.40p 240.80p 243.40p 139560
22/07/2013 239.80p 243.00p 239.80p 243.00p 177195
19/07/2013 241.20p 242.40p 239.40p 240.60p 193235
18/07/2013 240.00p 242.80p 239.80p 242.40p 366110
17/07/2013 239.80p 241.00p 238.90p 241.00p 322940
16/07/2013 240.00p 241.40p 239.80p 240.00p 156630
15/07/2013 239.00p 242.20p 238.30p 240.00p 191985
12/07/2013 240.00p 248.00p 237.40p 237.40p 326960
11/07/2013 242.40p 244.60p 237.80p 237.80p 189005
10/07/2013 238.80p 240.78p 237.40p 239.60p 214640
09/07/2013 241.00p 241.00p 238.80p 240.40p 293205
08/07/2013 237.80p 239.60p 236.20p 239.60p 254525
05/07/2013 239.00p 239.86p 234.00p 236.20p 270485
04/07/2013 229.20p 237.60p 229.00p 237.60p 366365
03/07/2013 228.60p 232.40p 226.00p 230.00p 306035
02/07/2013 231.20p 232.40p 229.20p 232.40p 346020
01/07/2013 229.00p 233.00p 228.20p 232.80p 268575
28/06/2013 229.20p 230.20p 226.40p 228.40p 299905
27/06/2013 225.00p 230.00p 224.88p 227.80p 274485
26/06/2013 223.60p 228.40p 221.80p 227.20p 426830
25/06/2013 222.60p 224.08p 221.80p 221.80p 387780
24/06/2013 225.40p 226.68p 220.40p 222.00p 261490
21/06/2013 227.40p 228.86p 224.49p 226.20p 491265
20/06/2013 229.00p 232.40p 225.20p 225.20p 245785
19/06/2013 231.00p 232.61p 230.16p 232.40p 334785
18/06/2013 231.60p 234.40p 231.20p 232.40p 248940
17/06/2013 233.00p 234.40p 231.40p 231.40p 219795
14/06/2013 229.40p 233.00p 229.15p 231.80p 438380
13/06/2013 223.80p 229.78p 223.80p 229.40p 463870
12/06/2013 228.40p 230.40p 226.40p 226.40p 359745
11/06/2013 227.60p 230.20p 225.20p 228.60p 382340
10/06/2013 229.60p 230.53p 228.00p 230.20p 384890
07/06/2013 224.00p 229.00p 224.00p 228.00p 449160
06/06/2013 227.40p 227.60p 223.40p 223.40p 258985
05/06/2013 228.80p 230.60p 226.40p 226.40p 378210
04/06/2013 230.80p 231.90p 230.20p 230.20p 241965
03/06/2013 230.20p 231.80p 229.00p 229.80p 307090
31/05/2013 232.40p 234.00p 230.40p 231.80p 386395
30/05/2013 234.80p 235.40p 232.20p 234.00p 177435
29/05/2013 237.40p 239.20p 233.60p 235.40p 295555
28/05/2013 235.80p 239.20p 233.20p 239.20p 273590
24/05/2013 236.40p 236.60p 233.20p 233.20p 412250
23/05/2013 237.00p 237.40p 234.00p 235.60p 564300
22/05/2013 239.00p 242.90p 238.89p 242.20p 314905
21/05/2013 237.40p 240.40p 237.29p 239.60p 215770
20/05/2013 236.40p 238.80p 236.40p 238.80p 361725
17/05/2013 235.00p 236.40p 234.00p 236.40p 293375
16/05/2013 234.60p 236.75p 234.40p 234.40p 378900
15/05/2013 235.00p 235.80p 234.20p 234.80p 280120
14/05/2013 232.80p 235.60p 232.00p 235.60p 279405
13/05/2013 232.00p 232.79p 231.80p 232.00p 270790
10/05/2013 230.40p 232.40p 230.40p 232.00p 335670
09/05/2013 231.60p 232.20p 230.40p 232.20p 285535
08/05/2013 230.60p 231.80p 229.80p 231.00p 275500
07/05/2013 230.00p 231.00p 229.51p 230.40p 239905
03/05/2013 228.60p 231.00p 227.40p 230.40p 278290
02/05/2013 227.00p 228.60p 225.80p 228.60p 284225
01/05/2013 226.20p 228.00p 225.60p 228.00p 242270
30/04/2013 229.20p 229.20p 225.70p 226.60p 252275
29/04/2013 227.60p 228.60p 226.80p 228.60p 296000
26/04/2013 228.80p 228.80p 226.00p 227.00p 244920
25/04/2013 229.20p 229.80p 228.00p 228.00p 248250
24/04/2013 226.60p 229.60p 225.67p 229.60p 594280
23/04/2013 222.80p 226.80p 221.80p 226.80p 585975
22/04/2013 222.00p 223.80p 221.40p 222.80p 253545
19/04/2013 221.20p 222.00p 220.43p 222.00p 283995
18/04/2013 220.80p 221.60p 218.99p 220.80p 410470
17/04/2013 221.80p 222.96p 218.00p 218.00p 327265
16/04/2013 221.40p 223.20p 220.00p 221.80p 269075
15/04/2013 223.20p 223.20p 220.20p 223.20p 272710
12/04/2013 222.60p 223.85p 221.60p 223.20p 449200
11/04/2013 224.80p 225.20p 223.54p 225.00p 260265
10/04/2013 222.00p 225.60p 220.40p 225.00p 485510
09/04/2013 220.80p 222.00p 218.80p 221.60p 379385
08/04/2013 219.00p 219.80p 217.91p 218.80p 540645
05/04/2013 221.80p 221.80p 215.40p 218.60p 621010
04/04/2013 223.60p 224.78p 220.20p 221.00p 552480
03/04/2013 225.40p 225.80p 223.68p 224.00p 455670
02/04/2013 222.80p 226.09p 222.60p 225.80p 565140
28/03/2013 223.00p 223.20p 220.40p 221.00p 621180
27/03/2013 223.00p 223.00p 219.60p 222.00p 545915
26/03/2013 223.00p 223.00p 220.60p 222.60p 569275
25/03/2013 222.40p 223.60p 219.64p 220.80p 553015
22/03/2013 219.80p 222.80p 219.20p 222.20p 410485
21/03/2013 220.00p 221.20p 218.20p 219.80p 297570
20/03/2013 222.40p 222.60p 220.25p 221.20p 281980
19/03/2013 221.40p 222.20p 219.20p 220.60p 318230
18/03/2013 221.00p 222.76p 218.00p 221.80p 812225
15/03/2013 223.20p 223.40p 220.40p 223.20p 616160
14/03/2013 222.80p 223.80p 221.40p 223.20p 512070
13/03/2013 222.00p 226.80p 220.54p 221.40p 311750
12/03/2013 225.60p 226.80p 224.60p 226.80p 421380
11/03/2013 224.60p 226.48p 224.12p 224.60p 375445
08/03/2013 225.20p 225.80p 224.00p 225.40p 261625
07/03/2013 224.00p 224.00p 222.16p 223.80p 323685
06/03/2013 224.00p 224.03p 222.38p 223.00p 333270
05/03/2013 222.60p 223.60p 221.40p 221.60p 310625
04/03/2013 221.00p 221.20p 218.60p 220.00p 341200
01/03/2013 221.20p 222.40p 218.40p 222.40p 173665
28/02/2013 221.00p 221.70p 219.80p 221.60p 259340
27/02/2013 218.00p 220.20p 216.40p 220.20p 199140
26/02/2013 217.20p 220.60p 213.70p 218.00p 301375
25/02/2013 218.00p 220.60p 217.20p 220.60p 237770
22/02/2013 217.00p 218.60p 216.20p 218.60p 263785
21/02/2013 218.80p 220.80p 216.08p 216.20p 300935
20/02/2013 219.00p 221.20p 218.40p 220.80p 391480
19/02/2013 217.40p 219.00p 215.80p 219.00p 426580
18/02/2013 217.40p 217.40p 215.80p 215.80p 298565
15/02/2013 215.60p 217.00p 215.40p 216.40p 246145
14/02/2013 218.20p 218.40p 215.60p 215.80p 261420
13/02/2013 214.80p 218.40p 214.80p 218.40p 377790
12/02/2013 215.20p 215.80p 214.00p 215.80p 258405
11/02/2013 214.60p 215.40p 213.87p 215.20p 189820
08/02/2013 214.60p 215.15p 213.20p 215.00p 356550
07/02/2013 215.80p 215.80p 213.05p 213.80p 313795
06/02/2013 216.60p 217.30p 214.60p 214.60p 319825
05/02/2013 215.80p 216.60p 214.80p 214.80p 195890
04/02/2013 216.60p 218.00p 215.00p 215.00p 287535
01/02/2013 215.60p 218.00p 214.60p 218.00p 258510
31/01/2013 215.60p 217.40p 214.60p 215.60p 350650
30/01/2013 219.20p 219.20p 216.00p 217.40p 278330
29/01/2013 218.60p 219.00p 217.00p 219.00p 236260
28/01/2013 217.00p 218.60p 216.80p 218.60p 357120
25/01/2013 216.00p 217.00p 215.80p 217.00p 172765
24/01/2013 215.00p 216.22p 213.40p 216.00p 246190
23/01/2013 215.00p 215.00p 213.40p 215.00p 256580
22/01/2013 214.40p 215.20p 213.20p 215.20p 307605
21/01/2013 212.60p 214.40p 211.47p 214.40p 238360
18/01/2013 209.20p 212.80p 208.80p 212.80p 199275
17/01/2013 207.40p 210.15p 206.78p 208.80p 165310
16/01/2013 207.60p 209.20p 206.80p 208.40p 239045
15/01/2013 208.60p 209.20p 207.80p 207.80p 193735
14/01/2013 210.20p 210.20p 208.20p 208.40p 208670
11/01/2013 209.00p 209.66p 207.60p 207.60p 242770
10/01/2013 208.40p 209.68p 207.82p 208.40p 240735
09/01/2013 207.20p 208.40p 206.00p 208.20p 176215
08/01/2013 204.60p 206.80p 204.20p 206.80p 205410
07/01/2013 206.20p 206.20p 204.32p 205.80p 226690
04/01/2013 203.80p 206.00p 203.20p 206.00p 192975
03/01/2013 204.40p 204.60p 203.02p 203.80p 197665
02/01/2013 203.60p 205.40p 202.70p 204.60p 182470
31/12/2012 200.60p 201.25p 200.20p 201.00p 67860
28/12/2012 202.80p 203.00p 201.15p 202.60p 98410
27/12/2012 202.00p 203.20p 201.35p 203.20p 110015
24/12/2012 200.40p 203.00p 200.40p 203.00p 84640
21/12/2012 200.00p 202.00p 198.50p 202.00p 391995
20/12/2012 200.00p 201.40p 198.40p 198.40p 292860
19/12/2012 200.60p 202.12p 200.50p 202.00p 322840
18/12/2012 201.20p 201.40p 200.00p 201.20p 285825
17/12/2012 199.20p 200.20p 199.00p 199.00p 210250
14/12/2012 199.80p 201.20p 199.40p 199.40p 172900
13/12/2012 200.60p 201.80p 199.10p 199.10p 171245
12/12/2012 201.00p 202.30p 200.60p 202.00p 300835
11/12/2012 200.00p 201.40p 199.10p 200.80p 181125
10/12/2012 198.00p 199.50p 198.00p 199.00p 206790
07/12/2012 198.00p 199.50p 197.64p 198.70p 133875
06/12/2012 199.50p 199.60p 198.10p 199.60p 139070
05/12/2012 198.60p 199.20p 198.20p 199.20p 393815
04/12/2012 197.80p 198.40p 197.66p 197.90p 245775
03/12/2012 197.10p 199.00p 197.10p 199.00p 486070
30/11/2012 198.40p 198.80p 196.84p 198.80p 258445
29/11/2012 196.20p 198.50p 195.04p 198.50p 253695
28/11/2012 194.80p 196.50p 194.70p 196.50p 201480
27/11/2012 196.20p 196.28p 194.45p 194.80p 209645
26/11/2012 196.00p 196.00p 194.30p 195.60p 139950
23/11/2012 194.90p 196.00p 194.28p 194.90p 183975
22/11/2012 194.60p 195.00p 194.17p 195.00p 143610
21/11/2012 194.90p 195.10p 192.60p 193.20p 258355
20/11/2012 194.80p 195.20p 194.30p 195.00p 179950
19/11/2012 194.20p 196.06p 193.00p 195.10p 224120
16/11/2012 193.60p 194.34p 192.20p 192.20p 221930
15/11/2012 196.20p 196.20p 193.20p 195.10p 290560
14/11/2012 195.60p 196.89p 194.00p 194.00p 188295
13/11/2012 195.40p 196.60p 194.75p 196.60p 147785
12/11/2012 195.40p 196.70p 194.80p 194.80p 184875
09/11/2012 196.20p 197.15p 194.64p 194.80p 215580
08/11/2012 197.20p 197.70p 195.85p 195.90p 208315
07/11/2012 199.60p 199.90p 195.20p 195.20p 297585
06/11/2012 198.80p 199.43p 197.35p 199.20p 122800
05/11/2012 198.20p 200.00p 195.69p 199.90p 240360
02/11/2012 196.30p 198.80p 196.05p 198.80p 175405
01/11/2012 195.10p 196.30p 194.58p 196.30p 124750
31/10/2012 195.40p 195.70p 193.10p 194.10p 172500
30/10/2012 194.30p 195.26p 193.20p 193.80p 171405
29/10/2012 191.50p 193.80p 191.40p 193.70p 247600
26/10/2012 192.60p 193.60p 191.34p 193.60p 157740
25/10/2012 192.60p 193.80p 192.24p 193.80p 131055
24/10/2012 193.20p 194.47p 192.30p 192.40p 209850

*Close Price adjusted for both dividends and splits