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
18/05/2005 139.30p 139.20p 137.60p 137.60p 338565
17/05/2005 138.00p 138.40p 137.80p 138.20p 329455
16/05/2005 137.60p 138.40p 137.50p 138.00p 2809290
13/05/2005 137.90p 138.00p 137.10p 137.50p 151505
12/05/2005 138.30p 138.80p 137.60p 138.00p 149395
11/05/2005 137.00p 138.00p 137.00p 137.60p 459190
10/05/2005 137.80p 138.20p 136.80p 137.10p 526145
09/05/2005 137.30p 137.70p 136.80p 137.40p 132635
06/05/2005 136.50p 137.20p 136.20p 137.00p 268400
05/05/2005 136.50p 136.80p 136.20p 136.20p 353880
04/05/2005 137.00p 137.00p 135.10p 136.20p 389915
03/05/2005 137.00p 137.00p 135.60p 136.10p 305735
29/04/2005 135.40p 136.00p 135.00p 135.60p 482250
28/04/2005 136.40p 139.00p 135.90p 136.00p 744510
27/04/2005 136.60p 136.80p 135.10p 135.90p 420130
26/04/2005 139.10p 139.30p 136.80p 136.80p 443345
25/04/2005 138.80p 139.40p 138.20p 138.20p 162795
22/04/2005 138.80p 139.40p 137.50p 139.40p 297725
21/04/2005 136.60p 137.70p 136.40p 137.20p 191470
20/04/2005 137.50p 137.70p 136.40p 136.40p 281315
19/04/2005 136.50p 137.80p 136.00p 136.90p 385310
18/04/2005 136.30p 136.60p 134.20p 136.00p 652295
15/04/2005 138.00p 138.20p 136.80p 137.40p 426575
14/04/2005 138.90p 139.40p 138.00p 138.00p 617180
13/04/2005 139.40p 139.40p 139.40p 139.40p 182935
12/04/2005 139.40p 139.60p 139.20p 139.40p 271980
11/04/2005 139.50p 140.20p 139.20p 139.20p 241955
08/04/2005 140.70p 141.60p 140.00p 140.60p 296170
07/04/2005 141.20p 142.00p 141.20p 141.60p 342750
06/04/2005 139.10p 141.70p 138.20p 141.70p 650770
05/04/2005 138.60p 138.60p 138.50p 138.60p 421125
04/04/2005 138.90p 139.90p 138.10p 138.20p 499360
01/04/2005 139.40p 140.00p 138.60p 140.00p 652180
31/03/2005 138.40p 139.80p 137.60p 139.10p 797560
30/03/2005 137.20p 138.30p 137.00p 137.60p 448095
29/03/2005 138.50p 138.50p 137.20p 138.30p 387930
24/03/2005 138.50p 138.90p 137.50p 138.50p 2804095
23/03/2005 138.00p 138.20p 137.20p 137.50p 886440
22/03/2005 138.00p 138.40p 138.00p 138.10p 708260
21/03/2005 138.20p 138.40p 137.80p 138.00p 647525
18/03/2005 138.00p 138.30p 137.60p 137.90p 359710
17/03/2005 137.40p 138.50p 137.00p 137.60p 525390
16/03/2005 139.60p 142.20p 137.70p 137.70p 461670
15/03/2005 141.50p 142.40p 141.30p 142.20p 347245
14/03/2005 140.80p 141.60p 140.80p 141.30p 239715
11/03/2005 141.00p 141.40p 140.60p 141.00p 287930
10/03/2005 140.30p 141.60p 139.00p 141.40p 466015
09/03/2005 140.50p 140.90p 139.00p 140.00p 231280
08/03/2005 139.10p 140.30p 139.00p 139.00p 412335
07/03/2005 138.50p 139.30p 138.30p 139.00p 387460
04/03/2005 138.10p 138.40p 137.60p 138.30p 161625
03/03/2005 137.50p 138.40p 136.90p 137.60p 438510
02/03/2005 137.50p 138.20p 137.00p 137.00p 256070
01/03/2005 137.30p 137.70p 135.70p 137.20p 276495
28/02/2005 137.50p 138.10p 137.00p 137.00p 342040
25/02/2005 137.10p 137.40p 137.00p 137.40p 207625
24/02/2005 136.30p 137.60p 136.20p 137.00p 157260
23/02/2005 137.40p 137.20p 135.90p 136.30p 314370
22/02/2005 140.00p 140.10p 137.20p 137.20p 524725
21/02/2005 139.60p 139.60p 139.00p 139.20p 170065
18/02/2005 139.60p 139.90p 139.00p 139.00p 313940
17/02/2005 139.40p 140.00p 139.20p 139.90p 466840
16/02/2005 139.30p 140.00p 138.90p 139.20p 384675
15/02/2005 138.80p 139.50p 138.00p 138.90p 215060
14/02/2005 138.10p 138.60p 138.00p 138.00p 561620
11/02/2005 137.10p 138.00p 136.90p 138.00p 251380
10/02/2005 136.90p 137.20p 136.80p 136.90p 148410
09/02/2005 136.00p 137.20p 135.40p 137.20p 417165
08/02/2005 136.20p 136.80p 135.40p 136.80p 104335
07/02/2005 135.80p 136.40p 135.70p 136.40p 304080
04/02/2005 134.60p 135.70p 134.70p 135.70p 259550
03/02/2005 135.70p 136.10p 134.60p 134.70p 956780
02/02/2005 135.50p 135.80p 135.20p 135.70p 251720
01/02/2005 134.60p 135.80p 134.90p 135.30p 468280
31/01/2005 135.10p 135.60p 134.40p 135.60p 448940
28/01/2005 135.10p 135.30p 134.40p 134.40p 229500
27/01/2005 134.80p 135.00p 134.60p 134.60p 282645
26/01/2005 135.30p 135.60p 134.40p 134.60p 402695
25/01/2005 134.40p 135.60p 134.00p 135.60p 434695
24/01/2005 134.40p 134.40p 134.00p 134.00p 199250
21/01/2005 134.10p 135.30p 133.90p 134.20p 385060
20/01/2005 133.70p 134.60p 133.60p 133.90p 338440
19/01/2005 134.30p 135.00p 134.10p 134.10p 522030
18/01/2005 134.20p 134.20p 133.60p 133.70p 307190
17/01/2005 133.70p 134.30p 133.60p 134.30p 186925
14/01/2005 133.70p 133.90p 133.40p 133.90p 85450
13/01/2005 133.60p 134.00p 133.20p 133.40p 237960
12/01/2005 133.50p 133.70p 133.30p 133.30p 606675
11/01/2005 134.00p 134.20p 133.30p 133.30p 256185
10/01/2005 134.50p 134.50p 133.40p 133.50p 371690
07/01/2005 134.40p 135.00p 133.80p 133.80p 660590
06/01/2005 133.70p 134.30p 133.20p 133.90p 305735
05/01/2005 133.80p 134.40p 133.20p 133.20p 257365
04/01/2005 133.50p 134.80p 133.50p 133.60p 684705
31/12/2004 133.60p 133.60p 133.40p 133.60p 29610
30/12/2004 133.40p 133.60p 132.60p 133.40p 492165
29/12/2004 133.40p 133.40p 132.60p 132.60p 75645
24/12/2004 133.30p 133.70p 131.90p 133.00p 48580
23/12/2004 132.70p 134.00p 132.20p 132.40p 186675
22/12/2004 131.50p 133.00p 130.20p 132.20p 331065
21/12/2004 130.70p 131.60p 130.00p 130.20p 143400
20/12/2004 129.00p 130.00p 128.20p 130.00p 223180
17/12/2004 128.90p 129.40p 128.20p 128.20p 73920
16/12/2004 128.20p 129.40p 128.20p 129.40p 310640
15/12/2004 128.10p 128.80p 127.30p 128.80p 267095
14/12/2004 127.90p 128.80p 127.20p 127.30p 276515
13/12/2004 127.80p 128.70p 126.80p 128.20p 181455
10/12/2004 128.20p 128.70p 126.80p 126.80p 150160
09/12/2004 128.40p 129.00p 127.00p 127.00p 331290
08/12/2004 128.20p 129.00p 127.70p 129.00p 171315
07/12/2004 128.30p 128.50p 128.30p 128.50p 235015
06/12/2004 129.40p 129.40p 127.80p 128.30p 253500
03/12/2004 129.50p 130.00p 128.80p 129.30p 222215
02/12/2004 128.60p 129.60p 128.40p 129.60p 418210
01/12/2004 129.30p 129.60p 128.60p 129.60p 153660
30/11/2004 129.70p 129.90p 128.60p 128.60p 333950
29/11/2004 130.00p 130.10p 129.20p 129.70p 392985
26/11/2004 129.90p 130.60p 129.90p 130.00p 127835
25/11/2004 129.90p 130.30p 129.40p 129.90p 215200
24/11/2004 130.10p 130.30p 129.40p 129.40p 282720
23/11/2004 130.60p 130.90p 129.40p 129.60p 316310
22/11/2004 131.00p 131.00p 129.40p 129.40p 405995
19/11/2004 132.20p 132.50p 130.90p 130.90p 343660
18/11/2004 133.00p 133.00p 131.80p 132.50p 242145
17/11/2004 131.80p 133.00p 131.00p 133.00p 727820
16/11/2004 131.90p 132.60p 131.00p 131.00p 471945
15/11/2004 131.70p 133.00p 131.20p 133.00p 523455
12/11/2004 130.30p 131.60p 129.60p 130.70p 181585
11/11/2004 129.00p 129.80p 128.90p 129.60p 245860
10/11/2004 128.90p 129.00p 128.90p 128.90p 226675
09/11/2004 129.00p 129.20p 128.40p 129.00p 289290
08/11/2004 130.90p 131.60p 128.80p 128.80p 289825
05/11/2004 130.80p 131.60p 129.10p 131.60p 540595
04/11/2004 128.10p 129.50p 128.00p 129.10p 392275
03/11/2004 126.00p 128.60p 125.60p 128.20p 402645
02/11/2004 125.60p 126.20p 125.20p 125.60p 140495
01/11/2004 125.10p 125.90p 124.80p 125.20p 228820
29/10/2004 123.60p 125.00p 123.60p 124.80p 467590
28/10/2004 123.50p 124.60p 122.20p 123.00p 184990
27/10/2004 122.00p 122.90p 121.70p 122.20p 202895
26/10/2004 121.10p 121.70p 120.70p 121.70p 817675
25/10/2004 121.20p 122.00p 120.40p 121.00p 136935
22/10/2004 122.40p 122.40p 121.20p 122.00p 299040
21/10/2004 121.40p 122.00p 121.30p 121.70p 417065
20/10/2004 121.40p 122.20p 121.20p 122.20p 540985
19/10/2004 121.00p 121.60p 120.90p 121.50p 310685
18/10/2004 121.00p 121.10p 120.30p 120.90p 108940
15/10/2004 120.80p 121.30p 120.40p 120.80p 3492835
14/10/2004 120.60p 120.80p 120.20p 120.60p 180545
13/10/2004 121.40p 122.00p 120.20p 120.20p 162085
12/10/2004 122.90p 123.80p 120.80p 121.40p 278070
11/10/2004 123.40p 123.80p 122.10p 123.80p 101965
08/10/2004 123.80p 124.00p 123.00p 123.50p 432620
07/10/2004 125.20p 125.30p 123.60p 123.60p 291140
06/10/2004 124.90p 125.60p 124.90p 125.00p 150675
05/10/2004 124.00p 125.60p 123.80p 124.90p 247985
04/10/2004 122.40p 124.00p 122.20p 123.80p 182845
01/10/2004 121.30p 122.40p 121.20p 122.20p 184390
30/09/2004 120.80p 121.80p 120.60p 121.20p 311200
29/09/2004 120.00p 120.80p 119.50p 120.60p 331190
28/09/2004 118.70p 119.50p 118.60p 119.50p 270620
27/09/2004 119.50p 119.80p 119.20p 119.30p 362595
24/09/2004 119.70p 119.90p 119.20p 119.80p 194375
23/09/2004 120.30p 120.60p 119.60p 119.70p 706365
22/09/2004 120.50p 121.00p 120.30p 120.60p 422290
21/09/2004 121.00p 121.00p 120.20p 120.30p 335795
20/09/2004 120.20p 121.00p 119.50p 120.20p 214145
17/09/2004 118.40p 121.00p 117.60p 121.00p 390270
16/09/2004 117.10p 119.00p 116.80p 117.80p 306390
15/09/2004 116.90p 118.50p 116.80p 117.20p 135015
14/09/2004 118.00p 118.50p 118.00p 118.50p 315395
13/09/2004 118.00p 118.20p 117.20p 118.10p 239165
10/09/2004 117.60p 118.00p 117.60p 117.70p 218560
09/09/2004 117.60p 117.70p 117.50p 117.60p 563480
08/09/2004 117.90p 118.20p 117.20p 117.70p 154210
07/09/2004 117.40p 117.80p 117.00p 117.60p 214655
06/09/2004 116.50p 117.00p 116.20p 117.00p 285245
03/09/2004 115.80p 116.90p 115.50p 116.50p 274035
02/09/2004 115.30p 116.20p 115.00p 115.50p 160865
01/09/2004 114.60p 115.40p 114.30p 115.00p 332220
31/08/2004 114.30p 114.60p 114.30p 114.30p 237820
27/08/2004 114.20p 114.40p 113.60p 114.40p 186265
26/08/2004 113.10p 113.70p 112.70p 113.70p 244755
25/08/2004 112.80p 112.70p 112.00p 112.70p 202905
24/08/2004 111.30p 112.60p 111.30p 112.60p 516595
23/08/2004 109.20p 111.80p 109.20p 111.80p 717765
20/08/2004 108.80p 109.60p 108.50p 109.20p 172735
19/08/2004 108.20p 109.40p 108.10p 109.10p 283010
18/08/2004 107.90p 108.30p 107.40p 108.10p 388750
17/08/2004 108.10p 108.10p 107.40p 107.60p 344580
16/08/2004 108.50p 108.80p 107.60p 107.60p 357700
13/08/2004 109.00p 109.50p 108.20p 108.60p 151580
12/08/2004 109.60p 109.90p 109.00p 109.50p 451615
11/08/2004 109.90p 110.30p 109.40p 109.60p 393290
10/08/2004 109.20p 110.50p 109.20p 110.50p 367645
09/08/2004 110.20p 110.40p 109.30p 109.60p 184355
06/08/2004 112.10p 112.60p 110.20p 110.40p 331170
05/08/2004 112.70p 113.00p 111.80p 112.60p 184050
04/08/2004 112.70p 112.70p 112.20p 112.20p 155360
03/08/2004 113.00p 113.00p 112.40p 112.60p 188380

*Close Price adjusted for both dividends and splits