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
28/02/2006 160.50p 160.50p 158.30p 158.30p 628465
27/02/2006 160.70p 160.70p 159.80p 160.20p 435330
24/02/2006 160.60p 160.60p 160.10p 160.10p 331245
23/02/2006 162.40p 162.40p 159.50p 159.50p 798910
22/02/2006 162.20p 163.50p 162.10p 162.90p 163150
21/02/2006 163.00p 164.20p 162.60p 162.70p 783995
20/02/2006 164.00p 164.40p 163.10p 164.20p 125555
17/02/2006 160.40p 164.40p 159.10p 164.40p 529970
16/02/2006 159.10p 160.00p 159.10p 160.00p 218850
15/02/2006 159.90p 160.00p 158.40p 160.00p 186850
14/02/2006 158.30p 158.90p 158.00p 158.00p 196345
13/02/2006 156.80p 158.40p 156.80p 158.40p 103280
10/02/2006 157.50p 157.50p 156.20p 156.20p 152760
09/02/2006 156.20p 158.20p 155.00p 158.20p 396950
08/02/2006 156.10p 156.10p 153.20p 155.20p 446880
07/02/2006 157.70p 157.70p 156.00p 156.00p 318380
06/02/2006 157.20p 158.00p 157.00p 158.00p 120320
03/02/2006 158.00p 157.40p 156.60p 157.40p 150540
02/02/2006 160.00p 160.00p 156.70p 156.70p 393185
01/02/2006 159.10p 159.60p 158.00p 159.60p 234810
31/01/2006 158.60p 159.10p 158.60p 158.60p 206830
30/01/2006 159.40p 159.40p 158.00p 158.00p 145610
27/01/2006 157.80p 159.60p 155.70p 159.60p 253060
26/01/2006 154.30p 157.40p 154.20p 157.40p 1103925
25/01/2006 153.40p 154.40p 152.60p 154.40p 191015
24/01/2006 153.90p 153.90p 152.40p 152.70p 114560
23/01/2006 153.10p 154.60p 151.50p 152.40p 211655
20/01/2006 155.00p 154.60p 153.60p 154.60p 152255
19/01/2006 152.60p 155.00p 152.60p 155.00p 219655
18/01/2006 156.20p 156.20p 152.40p 152.60p 217405
17/01/2006 156.60p 157.00p 155.00p 155.00p 308500
16/01/2006 158.60p 158.60p 157.00p 157.10p 219345
13/01/2006 158.40p 158.60p 156.80p 157.40p 142120
12/01/2006 158.80p 158.80p 157.00p 157.00p 164425
11/01/2006 157.60p 158.80p 156.60p 157.00p 179065
10/01/2006 158.50p 158.50p 156.70p 156.70p 187685
09/01/2006 157.40p 158.80p 157.40p 158.00p 180325
06/01/2006 158.00p 158.80p 157.40p 158.40p 125475
05/01/2006 157.40p 158.00p 157.20p 157.40p 182810
04/01/2006 159.00p 159.20p 156.70p 159.20p 201665
03/01/2006 156.10p 159.40p 156.20p 157.80p 274035
30/12/2005 157.00p 157.10p 155.00p 155.90p 81750
29/12/2005 156.00p 157.10p 154.60p 157.10p 101905
28/12/2005 155.00p 156.00p 153.30p 154.60p 109720
23/12/2005 155.00p 155.60p 155.00p 155.60p 127865
22/12/2005 153.10p 155.00p 153.10p 155.00p 389260
21/12/2005 150.60p 153.10p 150.60p 153.00p 490200
20/12/2005 151.40p 151.40p 150.60p 150.60p 201890
19/12/2005 151.00p 151.40p 150.50p 151.40p 137900
16/12/2005 149.10p 151.40p 148.90p 151.40p 325340
15/12/2005 148.90p 149.20p 148.60p 149.20p 203555
14/12/2005 148.20p 148.70p 148.20p 148.70p 165380
13/12/2005 147.60p 148.60p 147.60p 148.60p 278950
12/12/2005 148.30p 148.60p 147.40p 148.30p 326540
09/12/2005 148.00p 148.40p 147.40p 147.70p 199445
08/12/2005 148.40p 148.90p 148.00p 148.40p 214845
07/12/2005 149.80p 149.80p 148.80p 149.20p 565775
06/12/2005 149.10p 149.60p 149.00p 149.50p 257305
05/12/2005 151.00p 151.20p 149.00p 150.60p 240785
02/12/2005 151.30p 151.40p 150.40p 151.00p 189265
01/12/2005 150.10p 151.40p 150.10p 151.30p 372935
30/11/2005 151.60p 152.60p 150.10p 150.70p 266830
29/11/2005 153.20p 153.20p 151.70p 152.40p 109380
28/11/2005 153.80p 153.90p 151.90p 151.90p 189010
25/11/2005 153.70p 154.40p 153.70p 154.40p 184680
24/11/2005 154.40p 154.40p 152.80p 153.30p 284550
23/11/2005 154.00p 154.40p 153.30p 154.40p 208255
22/11/2005 153.80p 153.80p 153.70p 153.80p 275500
21/11/2005 153.60p 154.00p 152.80p 154.00p 432470
18/11/2005 151.00p 153.60p 151.00p 153.60p 473370
17/11/2005 150.70p 152.40p 150.70p 151.00p 132600
16/11/2005 151.60p 152.50p 150.50p 152.40p 326000
15/11/2005 153.00p 154.40p 151.70p 151.70p 273010
14/11/2005 153.80p 154.40p 153.10p 154.30p 207405
11/11/2005 153.80p 153.90p 152.60p 153.40p 158715
10/11/2005 153.70p 153.80p 152.00p 153.40p 164435
09/11/2005 152.90p 153.70p 152.00p 152.30p 101305
08/11/2005 153.80p 154.60p 152.00p 152.00p 254745
07/11/2005 151.50p 154.80p 151.50p 153.80p 260615
04/11/2005 152.30p 153.70p 151.40p 151.40p 151570
03/11/2005 151.00p 152.30p 149.00p 151.20p 648700
02/11/2005 149.00p 150.60p 148.40p 150.40p 398750
01/11/2005 148.30p 148.80p 148.00p 148.50p 193235
31/10/2005 147.30p 149.00p 145.10p 148.80p 365000
28/10/2005 146.30p 146.30p 143.60p 145.80p 161595
27/10/2005 146.60p 146.60p 144.40p 146.30p 282695
26/10/2005 146.60p 147.00p 146.60p 146.70p 298785
25/10/2005 148.80p 148.80p 146.60p 146.60p 275345
24/10/2005 145.20p 148.80p 145.20p 147.80p 292455
21/10/2005 145.50p 147.20p 145.20p 147.20p 803205
20/10/2005 148.70p 149.40p 146.30p 147.00p 549655
19/10/2005 148.60p 148.90p 145.00p 147.00p 425980
18/10/2005 148.80p 149.90p 148.80p 149.10p 235175
17/10/2005 148.50p 149.00p 148.40p 148.80p 420585
14/10/2005 146.60p 148.60p 146.20p 148.60p 132050
13/10/2005 149.60p 149.60p 146.60p 146.60p 206850
12/10/2005 149.80p 149.80p 149.20p 149.20p 192905
11/10/2005 149.70p 150.40p 149.70p 150.40p 218505
10/10/2005 149.60p 151.00p 149.60p 149.70p 333790
07/10/2005 150.50p 151.50p 149.50p 149.90p 169720
06/10/2005 152.40p 152.60p 150.20p 150.70p 369105
05/10/2005 156.50p 156.50p 152.60p 152.60p 417670
04/10/2005 156.00p 157.70p 155.90p 156.50p 251735
03/10/2005 157.30p 157.40p 156.00p 157.00p 204370
30/09/2005 156.80p 158.90p 156.80p 157.00p 259390
29/09/2005 157.40p 158.00p 156.80p 157.50p 204020
28/09/2005 155.90p 157.50p 155.90p 157.50p 125520
27/09/2005 156.90p 156.90p 155.80p 156.60p 132830
26/09/2005 155.10p 156.90p 155.10p 156.30p 289525
23/09/2005 154.40p 156.00p 154.40p 156.00p 268445
22/09/2005 152.40p 154.90p 152.40p 154.90p 289075
21/09/2005 154.60p 155.00p 152.40p 152.40p 332045
20/09/2005 152.60p 154.60p 152.60p 154.60p 315395
19/09/2005 153.00p 153.80p 152.60p 153.00p 189650
16/09/2005 151.70p 152.60p 151.40p 151.40p 382585
15/09/2005 151.40p 152.10p 150.70p 151.90p 198960
14/09/2005 151.00p 152.80p 150.50p 151.80p 247685
13/09/2005 152.70p 152.80p 152.60p 152.80p 112675
12/09/2005 152.50p 153.20p 151.60p 152.60p 327800
09/09/2005 152.70p 152.90p 151.60p 151.60p 282325
08/09/2005 153.10p 153.30p 152.00p 152.00p 548020
07/09/2005 153.40p 153.40p 152.80p 153.00p 378375
06/09/2005 153.00p 153.60p 153.00p 153.00p 244705
05/09/2005 153.50p 153.70p 153.00p 153.40p 150765
02/09/2005 153.50p 153.70p 153.10p 153.70p 174295
01/09/2005 153.30p 153.80p 152.80p 153.50p 183855
31/08/2005 152.00p 152.80p 152.00p 152.80p 233040
30/08/2005 151.00p 152.60p 150.60p 152.00p 539850
29/08/2005 150.60p 150.60p 150.60p 150.60p 0
26/08/2005 151.40p 151.40p 150.60p 150.60p 257140
25/08/2005 151.10p 152.00p 150.60p 150.90p 354625
24/08/2005 151.40p 151.90p 150.50p 150.60p 260640
23/08/2005 149.80p 151.90p 149.80p 151.90p 661950
22/08/2005 150.00p 150.70p 149.80p 149.80p 209285
19/08/2005 149.20p 150.40p 149.10p 149.80p 252895
18/08/2005 150.20p 150.20p 149.00p 149.50p 189200
17/08/2005 151.20p 151.50p 149.40p 149.60p 237695
16/08/2005 151.40p 152.30p 151.40p 151.50p 750510
15/08/2005 151.40p 151.90p 151.00p 151.80p 266615
12/08/2005 151.30p 152.00p 150.60p 151.00p 210370
11/08/2005 151.00p 151.20p 150.40p 150.60p 246275
10/08/2005 150.10p 151.00p 149.50p 150.80p 281720
09/08/2005 149.50p 150.00p 149.10p 150.00p 241295
08/08/2005 149.30p 149.70p 149.10p 149.10p 160275
05/08/2005 149.30p 149.30p 149.00p 149.10p 180695
04/08/2005 149.20p 149.60p 148.80p 149.20p 142275
03/08/2005 149.00p 149.40p 148.20p 148.80p 159970
02/08/2005 148.30p 149.30p 148.00p 148.20p 247595
01/08/2005 147.70p 148.90p 147.70p 148.90p 194790
29/07/2005 147.70p 149.00p 147.40p 147.70p 339665
28/07/2005 147.00p 147.40p 146.30p 147.40p 86705
27/07/2005 146.60p 146.80p 145.70p 146.30p 349620
26/07/2005 146.70p 146.90p 146.70p 146.80p 209010
25/07/2005 147.00p 146.90p 146.60p 146.90p 231215
22/07/2005 146.40p 147.00p 146.00p 146.90p 252455
21/07/2005 146.30p 147.00p 145.20p 146.00p 291790
20/07/2005 145.70p 146.60p 145.10p 145.20p 145655
19/07/2005 146.00p 146.80p 145.20p 146.40p 292010
18/07/2005 147.50p 148.00p 146.20p 146.20p 281555
15/07/2005 148.80p 150.00p 147.20p 148.00p 658365
14/07/2005 148.60p 150.00p 148.10p 150.00p 316435
13/07/2005 148.70p 149.00p 148.20p 149.00p 355315
12/07/2005 149.20p 149.60p 148.20p 148.20p 157025
11/07/2005 148.20p 150.00p 147.50p 149.30p 340370
08/07/2005 144.80p 148.00p 143.60p 147.50p 94900
07/07/2005 146.90p 146.90p 138.60p 143.60p 990150
06/07/2005 147.20p 147.70p 146.40p 146.40p 517555
05/07/2005 148.00p 148.10p 146.80p 146.80p 505445
04/07/2005 147.10p 148.00p 147.10p 147.70p 235810
01/07/2005 145.60p 147.40p 145.60p 147.40p 793165
30/06/2005 143.80p 146.60p 143.60p 146.60p 729485
29/06/2005 141.80p 144.40p 140.90p 144.40p 749615
28/06/2005 138.90p 140.80p 138.90p 140.80p 552175
27/06/2005 139.70p 139.90p 138.00p 139.20p 322290
24/06/2005 140.60p 140.90p 139.40p 139.90p 104185
23/06/2005 141.80p 142.20p 141.00p 141.00p 358110
22/06/2005 141.40p 141.40p 139.60p 141.10p 127595
21/06/2005 141.00p 141.50p 141.00p 141.00p 197760
20/06/2005 141.80p 141.80p 141.00p 141.00p 238815
17/06/2005 141.20p 142.60p 140.00p 141.30p 201660
16/06/2005 141.00p 142.00p 140.60p 141.30p 307540
15/06/2005 141.50p 141.50p 140.60p 140.60p 220825
14/06/2005 141.50p 141.80p 141.10p 141.20p 211415
13/06/2005 141.60p 141.70p 141.10p 141.40p 258530
10/06/2005 141.00p 141.70p 141.00p 141.40p 208790
09/06/2005 140.60p 141.00p 140.60p 141.00p 170160
08/06/2005 140.80p 141.70p 140.60p 140.60p 323745
07/06/2005 141.60p 141.80p 140.40p 141.70p 269170
06/06/2005 141.00p 141.30p 140.40p 140.40p 112100
03/06/2005 141.10p 141.60p 140.50p 141.30p 166345
02/06/2005 141.80p 141.80p 140.70p 140.70p 189180
01/06/2005 141.50p 142.00p 141.20p 141.40p 367775
31/05/2005 140.70p 142.60p 140.70p 142.00p 346900
27/05/2005 141.00p 141.60p 140.10p 141.60p 294410
26/05/2005 139.20p 141.00p 138.90p 140.10p 372515
25/05/2005 139.00p 140.00p 138.80p 139.10p 236630
24/05/2005 139.00p 139.60p 138.80p 138.80p 247005
23/05/2005 139.20p 139.50p 138.60p 139.10p 239460
20/05/2005 139.00p 139.70p 138.20p 138.60p 307025
19/05/2005 138.90p 139.60p 137.60p 138.20p 422120

*Close Price adjusted for both dividends and splits