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
20/07/2023 234.00p 237.00p 232.34p 236.50p 288956
19/07/2023 230.00p 234.00p 227.80p 233.50p 399460
18/07/2023 224.50p 227.64p 222.80p 227.50p 530744
17/07/2023 226.50p 226.50p 223.00p 224.50p 381756
14/07/2023 225.50p 229.00p 224.00p 225.50p 392920
13/07/2023 226.00p 227.44p 225.02p 227.00p 741447
12/07/2023 218.00p 226.50p 218.00p 226.00p 1176606
11/07/2023 218.00p 219.50p 216.42p 219.00p 504854
10/07/2023 212.00p 217.50p 212.00p 217.50p 503680
07/07/2023 212.00p 216.50p 211.50p 215.50p 352968
06/07/2023 220.50p 220.50p 212.00p 212.00p 587041
05/07/2023 221.00p 222.00p 218.64p 221.00p 902103
04/07/2023 221.00p 223.00p 219.00p 222.50p 2528570
03/07/2023 222.50p 223.50p 220.95p 222.50p 1250709
30/06/2023 217.00p 222.00p 217.00p 221.50p 598822
29/06/2023 218.50p 220.00p 216.50p 218.50p 624286
28/06/2023 218.00p 220.50p 218.00p 220.00p 861333
27/06/2023 219.00p 219.56p 216.72p 218.00p 700586
26/06/2023 217.50p 220.00p 215.00p 218.00p 869419
23/06/2023 219.00p 220.08p 217.50p 218.50p 466441
22/06/2023 221.00p 223.00p 219.00p 220.50p 476545
21/06/2023 222.00p 225.00p 222.00p 223.50p 247909
20/06/2023 225.50p 225.98p 223.76p 225.00p 279248
19/06/2023 226.50p 228.00p 224.50p 226.50p 175126
16/06/2023 229.00p 229.00p 226.50p 227.50p 603723
15/06/2023 226.50p 227.50p 224.00p 227.50p 522522
14/06/2023 226.00p 227.50p 225.00p 227.00p 642390
13/06/2023 225.00p 227.00p 224.00p 225.00p 655514
12/06/2023 225.00p 227.00p 223.00p 225.00p 267842
09/06/2023 225.00p 227.50p 223.18p 225.00p 401136
08/06/2023 226.50p 226.89p 225.00p 226.00p 420823
07/06/2023 225.50p 226.90p 224.00p 226.00p 190372
06/06/2023 224.00p 227.00p 223.00p 227.00p 454150
05/06/2023 227.00p 229.00p 224.00p 226.00p 425679
02/06/2023 222.00p 226.00p 221.50p 226.00p 654987
01/06/2023 219.50p 221.94p 219.00p 220.50p 839613
31/05/2023 223.00p 224.50p 219.50p 221.50p 644238
30/05/2023 225.50p 228.00p 224.19p 226.00p 352384
26/05/2023 226.50p 228.00p 225.00p 227.00p 454558
25/05/2023 226.50p 226.50p 223.74p 225.50p 578912
24/05/2023 227.50p 230.80p 225.00p 226.50p 1101634
23/05/2023 229.50p 230.00p 228.87p 229.50p 499641
22/05/2023 229.00p 230.32p 227.50p 229.00p 954214
19/05/2023 228.50p 230.50p 228.00p 229.50p 543409
18/05/2023 229.00p 230.62p 227.75p 228.50p 539331
17/05/2023 226.00p 228.13p 225.25p 227.50p 499288
16/05/2023 229.50p 230.05p 227.00p 229.00p 537018
15/05/2023 228.00p 230.00p 226.50p 230.00p 230846
12/05/2023 228.50p 229.43p 227.00p 228.00p 428095
11/05/2023 228.00p 230.20p 225.90p 228.00p 394879
10/05/2023 229.50p 230.38p 227.00p 230.00p 408381
09/05/2023 230.00p 231.56p 228.23p 230.50p 1273095
05/05/2023 227.50p 232.00p 227.50p 230.00p 1084408
04/05/2023 229.50p 230.00p 226.00p 227.50p 386692
03/05/2023 231.00p 231.50p 228.50p 230.00p 730843
02/05/2023 236.00p 237.50p 227.50p 229.50p 505982
28/04/2023 234.50p 237.50p 231.76p 237.50p 648587
27/04/2023 234.50p 235.50p 233.25p 235.00p 814335
26/04/2023 234.00p 236.00p 231.76p 235.00p 1029262
25/04/2023 234.50p 236.30p 233.00p 235.00p 657227
24/04/2023 235.00p 238.00p 235.00p 237.00p 660384
21/04/2023 237.50p 238.00p 235.00p 236.50p 998659
20/04/2023 237.50p 238.50p 236.00p 236.00p 544005
19/04/2023 238.50p 239.50p 237.71p 239.50p 526895
18/04/2023 237.50p 240.50p 237.50p 240.50p 654916
17/04/2023 238.00p 239.00p 236.97p 239.00p 747651
14/04/2023 236.50p 238.53p 235.07p 237.50p 1023594
13/04/2023 235.50p 236.50p 234.00p 236.00p 706061
12/04/2023 235.50p 236.50p 233.82p 235.50p 734383
11/04/2023 234.00p 235.00p 233.50p 234.00p 833586
06/04/2023 230.50p 233.00p 230.50p 233.00p 501136
05/04/2023 229.00p 232.00p 228.50p 230.50p 634407
04/04/2023 234.50p 235.60p 230.00p 231.50p 992964
03/04/2023 232.00p 235.50p 230.87p 233.50p 774071
31/03/2023 229.50p 231.50p 228.50p 231.00p 774528
30/03/2023 228.00p 231.00p 226.56p 229.50p 812391
29/03/2023 225.00p 226.61p 223.20p 226.00p 611111
28/03/2023 225.00p 225.00p 221.60p 223.50p 682880
27/03/2023 224.50p 224.60p 219.88p 222.50p 1007003
24/03/2023 226.00p 226.00p 218.50p 223.00p 1027349
23/03/2023 227.50p 229.00p 224.91p 229.00p 363200
22/03/2023 226.50p 229.00p 224.50p 229.00p 270806
21/03/2023 226.00p 229.80p 224.00p 228.50p 657562
20/03/2023 220.50p 225.50p 214.25p 223.00p 469326
17/03/2023 228.00p 228.74p 220.80p 223.50p 786574
16/03/2023 229.00p 231.72p 222.22p 224.00p 1071745
15/03/2023 240.00p 240.00p 226.00p 227.00p 646432
14/03/2023 232.00p 236.50p 231.00p 236.50p 617099
13/03/2023 243.00p 243.00p 231.94p 233.00p 829696
10/03/2023 237.50p 241.50p 237.35p 241.00p 704003
09/03/2023 244.50p 246.18p 242.50p 245.00p 452480
08/03/2023 246.50p 247.75p 244.50p 246.00p 466305
07/03/2023 248.50p 249.50p 246.43p 248.00p 405962
06/03/2023 247.00p 249.00p 246.50p 249.00p 613031
03/03/2023 247.50p 249.00p 246.00p 248.00p 577959
02/03/2023 246.00p 247.50p 245.05p 247.50p 608725
01/03/2023 247.50p 249.00p 245.50p 248.50p 486783
28/02/2023 244.00p 247.00p 242.86p 247.00p 640564
27/02/2023 243.00p 245.50p 241.78p 245.50p 465483
24/02/2023 243.50p 244.50p 240.80p 242.00p 904868
23/02/2023 241.50p 244.00p 239.19p 243.00p 585732
22/02/2023 239.50p 242.00p 238.00p 240.00p 507217
21/02/2023 244.00p 245.50p 241.00p 243.00p 623564
20/02/2023 244.50p 246.50p 242.50p 245.50p 530120
17/02/2023 242.50p 245.10p 241.50p 244.00p 584691
16/02/2023 245.00p 246.50p 243.00p 246.50p 420576
15/02/2023 242.50p 243.75p 241.50p 243.00p 686295
14/02/2023 244.00p 244.50p 242.50p 243.00p 582120
13/02/2023 244.00p 244.50p 241.94p 243.00p 652059
10/02/2023 242.50p 245.00p 241.25p 243.00p 655173
09/02/2023 243.00p 245.50p 242.50p 244.50p 674205
08/02/2023 242.50p 245.00p 241.43p 241.50p 922611
07/02/2023 240.50p 241.50p 238.98p 240.00p 1215656
06/02/2023 243.00p 243.00p 238.60p 240.50p 638242
03/02/2023 241.50p 244.50p 238.98p 243.50p 1153337
02/02/2023 242.00p 243.00p 238.41p 241.50p 487430
01/02/2023 238.00p 240.00p 236.40p 238.00p 315095
31/01/2023 238.00p 240.50p 236.08p 238.00p 531094
30/01/2023 237.50p 239.50p 236.00p 239.50p 394053
27/01/2023 236.00p 240.50p 235.00p 240.50p 666801
26/01/2023 236.00p 239.00p 235.50p 237.50p 399858
25/01/2023 235.00p 238.00p 233.70p 236.50p 594381
24/01/2023 235.00p 236.77p 233.50p 236.00p 480718
23/01/2023 234.00p 236.50p 232.98p 236.50p 476190
20/01/2023 231.50p 233.50p 230.90p 233.00p 705943
19/01/2023 232.00p 233.00p 228.50p 231.50p 735060
18/01/2023 232.00p 234.00p 231.00p 233.50p 467921
17/01/2023 234.00p 235.01p 232.63p 233.50p 908392
16/01/2023 234.50p 236.00p 233.27p 235.50p 613428
13/01/2023 232.50p 233.50p 230.87p 233.00p 875089
12/01/2023 230.50p 232.00p 229.00p 231.00p 3696392
11/01/2023 227.50p 230.50p 227.30p 229.50p 1545357
10/01/2023 228.50p 229.71p 226.33p 227.00p 1595180
09/01/2023 231.50p 232.00p 229.24p 230.50p 891515
06/01/2023 229.00p 231.00p 226.80p 230.00p 778598
05/01/2023 225.50p 230.33p 223.48p 228.00p 319400
04/01/2023 226.00p 227.00p 223.00p 225.50p 463494
03/01/2023 223.00p 226.00p 220.87p 222.50p 335458
30/12/2022 220.50p 221.00p 219.50p 220.50p 224293
29/12/2022 221.00p 221.00p 218.37p 220.50p 69319
28/12/2022 222.00p 222.00p 218.00p 221.00p 185985
23/12/2022 219.00p 221.00p 217.42p 219.50p 117499
22/12/2022 220.50p 221.95p 217.78p 218.50p 566270
21/12/2022 215.50p 221.50p 214.78p 221.00p 187416
20/12/2022 213.50p 214.72p 211.97p 214.50p 929279
19/12/2022 214.50p 215.00p 212.48p 214.00p 585980
16/12/2022 216.50p 218.00p 211.78p 213.50p 768091
15/12/2022 216.00p 218.00p 215.10p 217.50p 390195
14/12/2022 217.50p 218.90p 216.69p 218.50p 301564
13/12/2022 217.00p 221.00p 216.41p 219.00p 749354
12/12/2022 216.50p 218.00p 215.28p 217.50p 266691
09/12/2022 222.50p 222.50p 216.50p 217.50p 757643
08/12/2022 222.00p 222.00p 218.50p 218.50p 253131
07/12/2022 224.00p 225.26p 222.00p 222.50p 449791
06/12/2022 226.00p 226.48p 223.96p 224.50p 235573
05/12/2022 227.00p 231.00p 227.00p 227.50p 335669
02/12/2022 227.50p 229.50p 226.50p 229.00p 200009
01/12/2022 232.00p 233.00p 227.40p 229.00p 535988
30/11/2022 229.50p 231.20p 228.50p 230.50p 795423
29/11/2022 232.00p 232.40p 229.00p 229.00p 420927
28/11/2022 228.00p 230.00p 228.00p 230.00p 172220
25/11/2022 231.00p 233.00p 228.50p 233.00p 246161
24/11/2022 229.00p 233.00p 229.00p 231.00p 358086
23/11/2022 231.50p 233.00p 230.60p 231.50p 649692
22/11/2022 230.00p 232.00p 228.70p 231.50p 958996
21/11/2022 229.00p 230.50p 227.20p 230.50p 503703
18/11/2022 230.00p 232.00p 229.00p 230.00p 631685
17/11/2022 229.00p 230.25p 227.50p 229.50p 523452
16/11/2022 232.50p 235.06p 229.00p 230.00p 636028
15/11/2022 236.00p 237.00p 233.00p 233.50p 818412
14/11/2022 231.50p 237.00p 230.50p 236.50p 1595514
11/11/2022 228.50p 234.17p 224.85p 234.00p 2382349
10/11/2022 220.50p 227.00p 218.50p 226.00p 721178
09/11/2022 219.50p 221.00p 218.00p 221.00p 207514
08/11/2022 219.00p 221.50p 217.50p 221.50p 368034
07/11/2022 218.00p 220.00p 215.84p 218.00p 334898
04/11/2022 215.00p 219.81p 214.40p 218.00p 245777
03/11/2022 211.50p 215.00p 210.40p 215.00p 163088
02/11/2022 215.00p 215.00p 212.40p 213.50p 276367
01/11/2022 214.50p 216.00p 212.74p 214.00p 658450
31/10/2022 211.50p 213.00p 208.94p 211.00p 549658
28/10/2022 208.50p 212.00p 208.38p 211.00p 299146
27/10/2022 213.00p 213.38p 211.50p 213.00p 270277
26/10/2022 209.00p 212.00p 209.00p 211.50p 499839
25/10/2022 208.00p 211.00p 207.00p 211.00p 209201
24/10/2022 207.50p 209.50p 205.30p 208.50p 447320
21/10/2022 205.00p 207.50p 202.50p 205.50p 267992
20/10/2022 204.00p 207.00p 202.99p 206.00p 354476
19/10/2022 206.00p 206.50p 201.50p 204.00p 270336
18/10/2022 208.00p 209.06p 204.50p 204.50p 497899
17/10/2022 204.00p 207.50p 203.30p 206.00p 455019
14/10/2022 204.00p 207.50p 202.50p 203.00p 515583
13/10/2022 197.80p 204.00p 197.20p 202.00p 572369
12/10/2022 201.50p 203.00p 197.80p 197.80p 654365
11/10/2022 202.00p 205.53p 200.50p 203.00p 263863
10/10/2022 205.50p 206.38p 204.18p 206.00p 317629
07/10/2022 207.50p 208.00p 203.89p 207.00p 336571
06/10/2022 209.00p 209.75p 203.50p 206.50p 306221
05/10/2022 206.00p 209.50p 203.50p 208.00p 275866
04/10/2022 204.00p 211.00p 203.20p 210.50p 1671895

*Close Price adjusted for both dividends and splits