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
19/10/2012 195.70p 196.00p 194.80p 194.90p 160850
18/10/2012 195.30p 196.20p 195.06p 195.20p 287415
17/10/2012 195.00p 196.20p 194.70p 195.80p 227840
16/10/2012 194.20p 195.50p 193.00p 195.40p 223685
15/10/2012 193.00p 193.30p 192.30p 193.20p 170425
12/10/2012 192.40p 193.50p 191.90p 193.20p 259285
11/10/2012 192.40p 194.40p 192.40p 194.20p 154760
10/10/2012 192.10p 193.00p 191.90p 192.50p 281110
09/10/2012 193.20p 195.06p 193.00p 193.00p 166460
08/10/2012 193.20p 194.94p 193.20p 193.80p 180060
05/10/2012 193.50p 195.60p 192.30p 195.00p 264220
04/10/2012 193.40p 194.30p 191.47p 193.70p 140945
03/10/2012 191.70p 193.20p 191.50p 192.20p 220600
02/10/2012 193.30p 194.30p 191.70p 193.60p 137855
01/10/2012 192.00p 193.70p 191.40p 193.20p 181420
28/09/2012 193.30p 193.30p 190.90p 191.20p 186170
27/09/2012 192.60p 192.85p 190.70p 191.20p 85510
26/09/2012 192.80p 194.50p 191.20p 191.20p 248585
25/09/2012 193.40p 194.20p 191.60p 194.20p 225900
24/09/2012 193.00p 194.53p 191.30p 192.00p 236600
21/09/2012 193.80p 195.00p 192.80p 193.20p 436900
20/09/2012 192.50p 193.90p 191.50p 193.90p 142265
19/09/2012 193.90p 194.70p 192.43p 192.50p 109470
18/09/2012 193.70p 194.11p 192.50p 193.90p 243600
17/09/2012 195.00p 195.00p 194.00p 194.60p 353935
14/09/2012 192.40p 195.40p 192.40p 195.40p 301060
13/09/2012 191.80p 192.70p 190.43p 192.70p 95785
12/09/2012 191.40p 192.10p 189.60p 189.60p 184080
11/09/2012 192.50p 192.80p 191.50p 192.20p 231935
10/09/2012 191.20p 193.00p 191.20p 193.00p 142455
07/09/2012 193.00p 193.00p 190.80p 193.00p 193830
06/09/2012 189.40p 192.90p 188.10p 192.90p 172615
05/09/2012 187.70p 189.21p 186.40p 186.40p 165845
04/09/2012 188.50p 190.09p 187.10p 187.70p 233595
03/09/2012 190.50p 191.20p 188.80p 191.20p 145320
31/08/2012 189.60p 190.60p 187.00p 188.60p 132815
30/08/2012 190.10p 190.10p 187.00p 188.00p 216150
29/08/2012 189.00p 189.80p 187.30p 189.20p 106625
28/08/2012 189.00p 190.25p 187.30p 187.40p 233855
24/08/2012 188.40p 189.60p 187.30p 189.00p 127055
23/08/2012 190.20p 190.80p 188.80p 188.90p 225710
22/08/2012 190.00p 191.00p 188.40p 188.40p 227610
21/08/2012 191.00p 191.60p 190.20p 190.60p 130310
20/08/2012 190.20p 190.80p 188.60p 188.60p 222115
17/08/2012 189.60p 190.80p 189.40p 190.80p 203955
16/08/2012 188.80p 190.10p 188.50p 188.50p 144025
15/08/2012 189.60p 190.80p 189.10p 190.80p 123490
14/08/2012 190.00p 190.80p 188.50p 190.40p 115430
13/08/2012 189.80p 190.40p 188.40p 188.60p 200535
10/08/2012 188.60p 190.30p 187.60p 190.30p 155930
09/08/2012 187.80p 190.40p 187.80p 190.40p 188025
08/08/2012 188.20p 190.00p 186.80p 190.00p 134585
07/08/2012 189.80p 191.00p 187.60p 191.00p 207125
06/08/2012 187.60p 190.60p 185.92p 190.40p 226450
03/08/2012 187.80p 188.70p 184.20p 188.30p 222510
02/08/2012 186.70p 187.80p 183.00p 184.60p 222560
01/08/2012 185.90p 187.90p 185.20p 186.40p 133435
31/07/2012 186.90p 186.93p 184.80p 184.80p 191040
30/07/2012 185.00p 187.80p 184.90p 185.50p 296980
27/07/2012 183.40p 184.80p 181.70p 184.80p 204485
26/07/2012 179.00p 183.40p 178.00p 183.40p 245240
25/07/2012 181.20p 181.20p 178.60p 178.60p 146715
24/07/2012 181.50p 182.42p 179.10p 179.40p 122345
23/07/2012 181.00p 184.00p 179.10p 181.60p 170525
20/07/2012 186.40p 186.40p 183.20p 185.00p 141035
19/07/2012 184.50p 186.40p 184.43p 186.00p 261250
18/07/2012 181.40p 184.60p 181.40p 184.60p 258955
17/07/2012 183.00p 184.70p 180.60p 181.50p 179130
16/07/2012 183.80p 184.08p 182.06p 182.80p 125775
13/07/2012 182.10p 186.07p 180.72p 183.60p 256025
12/07/2012 182.00p 182.00p 179.82p 181.60p 207085
11/07/2012 184.20p 184.20p 182.10p 183.40p 227885
10/07/2012 183.90p 185.45p 182.46p 183.50p 231740
09/07/2012 185.00p 185.00p 182.62p 183.00p 243620
06/07/2012 185.80p 185.80p 183.49p 185.00p 125240
05/07/2012 185.00p 186.30p 183.50p 184.40p 175605
04/07/2012 184.50p 185.30p 183.40p 185.10p 145000
03/07/2012 182.90p 185.10p 182.40p 184.20p 155115
02/07/2012 180.20p 183.60p 180.20p 182.80p 257905
29/06/2012 178.00p 181.90p 177.70p 180.20p 180950
28/06/2012 178.70p 178.70p 175.30p 175.30p 278430
27/06/2012 175.30p 178.80p 175.30p 178.80p 137640
26/06/2012 176.50p 176.80p 175.05p 176.40p 153280
25/06/2012 177.60p 177.60p 174.10p 174.90p 212670
22/06/2012 178.10p 178.10p 176.20p 176.20p 111220
21/06/2012 180.50p 181.00p 178.80p 179.60p 158805
20/06/2012 179.60p 181.50p 177.90p 180.80p 122545
19/06/2012 178.00p 181.00p 177.40p 181.00p 377925
18/06/2012 177.60p 178.82p 175.40p 176.40p 183235
15/06/2012 175.70p 179.10p 174.96p 175.00p 717415
14/06/2012 177.10p 177.40p 175.20p 175.80p 114465
13/06/2012 176.40p 177.34p 174.60p 175.80p 218485
12/06/2012 177.70p 177.70p 174.10p 174.80p 254955
11/06/2012 178.20p 179.39p 176.80p 177.60p 185860
08/06/2012 176.60p 177.47p 174.70p 176.80p 219450
07/06/2012 173.50p 177.60p 173.25p 177.60p 279385
06/06/2012 170.70p 174.00p 170.27p 174.00p 281295
01/06/2012 170.70p 172.66p 169.10p 169.40p 204155
31/05/2012 172.70p 173.62p 170.20p 170.20p 232650
30/05/2012 174.10p 174.10p 170.90p 171.50p 163690
29/05/2012 175.40p 175.40p 173.20p 174.00p 381010
28/05/2012 174.70p 175.50p 173.46p 173.50p 182900
25/05/2012 172.40p 174.80p 172.40p 173.40p 283655
24/05/2012 173.20p 174.00p 171.40p 172.80p 146360
23/05/2012 173.40p 174.72p 170.60p 170.60p 285915
22/05/2012 175.10p 176.28p 171.60p 174.80p 672635
21/05/2012 173.60p 175.20p 172.50p 173.50p 309745
18/05/2012 174.90p 175.50p 172.82p 172.90p 312250
17/05/2012 177.00p 177.45p 173.00p 176.30p 246060
16/05/2012 174.20p 177.90p 174.00p 177.90p 326095
15/05/2012 179.00p 179.70p 176.00p 177.90p 247380
14/05/2012 179.40p 179.96p 176.40p 178.80p 312055
11/05/2012 178.50p 181.80p 178.30p 181.80p 206860
10/05/2012 179.70p 180.43p 177.60p 179.20p 311540
09/05/2012 179.00p 180.10p 176.80p 178.00p 290475
08/05/2012 182.60p 183.40p 178.20p 178.20p 400730
04/05/2012 184.70p 185.21p 182.10p 182.80p 259365
03/05/2012 186.00p 186.52p 184.87p 185.80p 218165
02/05/2012 188.70p 188.70p 185.98p 186.80p 287380
01/05/2012 185.20p 188.40p 185.00p 188.20p 257445
30/04/2012 186.20p 187.05p 184.90p 185.20p 213995
27/04/2012 184.00p 186.90p 184.00p 186.10p 196885
26/04/2012 185.90p 186.80p 183.50p 185.90p 214640
25/04/2012 184.50p 186.00p 183.20p 184.60p 247695
24/04/2012 183.10p 185.00p 182.90p 184.50p 351280
23/04/2012 184.80p 185.25p 181.20p 181.80p 281540
20/04/2012 185.60p 186.49p 184.70p 185.40p 221515
19/04/2012 186.40p 187.25p 184.90p 185.60p 226700
18/04/2012 185.50p 187.90p 185.50p 187.00p 357625
17/04/2012 182.80p 186.50p 182.80p 186.10p 255010
16/04/2012 183.40p 185.00p 181.93p 184.30p 341895
13/04/2012 184.60p 184.60p 181.40p 181.40p 316425
12/04/2012 182.60p 184.60p 180.90p 184.40p 419105
11/04/2012 179.60p 183.20p 179.60p 182.60p 346440
10/04/2012 185.20p 186.80p 180.80p 180.80p 669865
05/04/2012 182.20p 184.60p 182.20p 184.20p 370225
04/04/2012 185.00p 186.16p 182.00p 182.20p 362840
03/04/2012 186.40p 187.40p 185.00p 185.20p 713355
02/04/2012 184.70p 186.40p 183.07p 186.40p 479390
30/03/2012 184.90p 185.70p 183.60p 184.40p 415850
29/03/2012 184.50p 185.20p 182.20p 184.80p 492835
28/03/2012 186.10p 186.64p 184.40p 184.40p 272635
27/03/2012 189.80p 189.80p 186.00p 186.60p 200280
26/03/2012 186.20p 188.00p 184.70p 186.70p 344580
23/03/2012 186.80p 187.13p 184.20p 185.50p 336545
22/03/2012 185.10p 187.20p 184.10p 185.60p 241345
21/03/2012 186.60p 187.40p 185.30p 187.40p 267485
20/03/2012 187.50p 188.00p 184.60p 186.40p 544690
19/03/2012 189.10p 189.40p 187.00p 189.40p 301315
16/03/2012 186.60p 189.20p 186.60p 189.20p 665315
15/03/2012 189.20p 190.20p 187.20p 187.60p 472240
14/03/2012 189.80p 190.70p 188.20p 189.50p 451975
13/03/2012 190.80p 194.00p 189.07p 194.00p 324230
12/03/2012 188.30p 189.60p 187.66p 188.40p 246325
09/03/2012 188.20p 190.60p 188.20p 189.00p 325495
08/03/2012 186.60p 192.00p 186.60p 189.30p 385060
07/03/2012 184.80p 186.60p 184.05p 186.60p 384730
06/03/2012 184.50p 186.30p 183.30p 185.20p 582840
05/03/2012 187.00p 187.50p 185.20p 185.20p 201290
02/03/2012 187.00p 188.20p 186.90p 187.00p 234100
01/03/2012 185.80p 189.00p 185.80p 187.70p 231915
29/02/2012 187.60p 188.60p 185.90p 187.40p 170565
28/02/2012 188.90p 188.90p 186.70p 188.40p 141755
27/02/2012 187.20p 188.40p 186.28p 188.40p 382895
24/02/2012 189.20p 189.20p 187.80p 189.20p 359575
23/02/2012 185.20p 189.00p 184.47p 189.00p 334740
22/02/2012 183.60p 186.38p 182.96p 185.40p 331270
21/02/2012 183.20p 184.40p 182.42p 184.40p 205150
20/02/2012 183.10p 184.30p 182.10p 184.10p 323575
17/02/2012 182.60p 183.20p 181.40p 182.90p 122480
16/02/2012 181.20p 181.90p 179.40p 181.00p 161150
15/02/2012 180.40p 182.60p 180.40p 182.20p 393245
14/02/2012 180.80p 181.40p 179.85p 179.90p 155080
13/02/2012 179.50p 181.20p 179.23p 180.30p 234040
10/02/2012 178.40p 179.09p 178.05p 178.50p 284345
09/02/2012 181.70p 182.00p 179.20p 179.20p 474990
08/02/2012 182.70p 183.00p 181.00p 181.00p 158160
07/02/2012 180.80p 182.20p 180.26p 182.20p 224665
06/02/2012 181.90p 182.90p 180.49p 181.80p 197655
03/02/2012 180.80p 183.00p 179.34p 182.00p 355170
02/02/2012 181.20p 181.40p 179.50p 180.70p 272915
01/02/2012 177.60p 181.60p 177.60p 181.60p 346730
31/01/2012 178.60p 180.10p 177.00p 177.00p 441845
30/01/2012 178.60p 178.60p 176.40p 176.90p 219205
27/01/2012 178.90p 180.20p 177.10p 179.10p 104765
26/01/2012 177.50p 180.62p 177.50p 180.00p 135895
25/01/2012 178.80p 179.80p 176.40p 177.40p 230055
24/01/2012 178.90p 180.50p 178.40p 179.60p 296805
23/01/2012 178.40p 181.00p 177.42p 180.30p 406690
20/01/2012 177.70p 178.40p 175.93p 178.40p 274240
19/01/2012 176.10p 177.50p 175.10p 176.80p 263730
18/01/2012 174.20p 176.50p 174.00p 175.90p 256905
17/01/2012 174.90p 177.60p 174.34p 174.70p 227135
16/01/2012 174.40p 174.40p 172.18p 174.40p 96240
13/01/2012 173.90p 175.20p 172.50p 173.10p 119485
12/01/2012 174.90p 176.40p 173.00p 174.20p 151955
11/01/2012 177.00p 177.00p 174.29p 175.80p 160355
10/01/2012 176.00p 177.52p 174.00p 177.20p 334260
09/01/2012 174.60p 175.80p 173.80p 174.00p 630635
06/01/2012 171.30p 174.70p 170.50p 174.60p 181390

*Close Price adjusted for both dividends and splits