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
02/08/2004 112.00p 113.00p 112.00p 112.40p 268245
30/07/2004 112.40p 112.60p 111.80p 112.60p 108495
29/07/2004 110.80p 111.80p 110.80p 111.80p 439600
28/07/2004 110.00p 110.60p 109.00p 110.30p 352625
27/07/2004 109.20p 109.50p 108.40p 109.00p 366010
26/07/2004 110.10p 110.60p 108.00p 108.50p 241285
23/07/2004 110.20p 110.20p 109.40p 109.40p 144230
22/07/2004 110.90p 111.70p 109.60p 109.60p 445630
21/07/2004 110.80p 111.50p 110.30p 111.50p 192225
20/07/2004 111.80p 112.80p 109.60p 110.30p 530100
19/07/2004 112.10p 112.80p 111.50p 112.80p 181145
16/07/2004 112.30p 112.50p 111.40p 112.10p 203770
15/07/2004 112.80p 112.90p 112.50p 112.50p 78775
14/07/2004 112.90p 112.90p 112.00p 112.50p 120360
13/07/2004 113.00p 113.00p 112.20p 112.50p 97255
12/07/2004 113.00p 113.00p 112.20p 112.80p 399210
09/07/2004 113.30p 113.30p 112.70p 112.90p 140425
08/07/2004 113.90p 113.90p 112.80p 113.40p 156140
07/07/2004 113.90p 114.60p 113.20p 113.20p 195315
06/07/2004 114.40p 114.50p 113.50p 114.30p 126810
05/07/2004 114.00p 114.80p 113.50p 113.50p 142355
02/07/2004 114.40p 114.90p 114.00p 114.80p 125785
01/07/2004 115.60p 116.00p 114.20p 114.90p 391360
30/06/2004 115.40p 115.40p 115.30p 115.40p 180245
29/06/2004 115.40p 115.90p 114.80p 115.30p 308925
28/06/2004 115.80p 116.50p 115.70p 115.90p 271270
25/06/2004 116.10p 116.70p 115.20p 116.70p 158530
24/06/2004 115.40p 116.20p 115.20p 116.10p 381700
23/06/2004 114.10p 115.20p 114.00p 114.60p 558965
22/06/2004 114.40p 114.40p 113.30p 114.00p 571630
21/06/2004 115.00p 115.10p 114.00p 114.00p 123555
18/06/2004 114.50p 114.60p 114.50p 114.00p 141515
17/06/2004 114.40p 115.20p 114.40p 114.60p 155415
16/06/2004 114.70p 114.80p 114.00p 114.70p 209700
15/06/2004 114.40p 115.10p 113.40p 114.40p 160800
14/06/2004 115.50p 115.80p 113.80p 113.40p 254240
11/06/2004 116.00p 116.00p 115.50p 115.50p 167930
10/06/2004 114.80p 116.70p 114.70p 115.80p 176290
09/06/2004 114.90p 114.90p 114.20p 114.70p 481330
08/06/2004 114.60p 114.90p 113.40p 114.20p 278815
07/06/2004 112.10p 113.20p 111.90p 112.80p 211705
04/06/2004 112.30p 112.50p 111.20p 111.90p 260520
03/06/2004 112.20p 112.80p 112.00p 111.90p 180825
02/06/2004 111.20p 113.20p 111.20p 112.80p 202145
01/06/2004 112.80p 113.40p 111.20p 112.20p 249310
28/05/2004 113.60p 113.60p 112.00p 112.60p 252605
27/05/2004 113.40p 113.70p 112.60p 113.20p 897095
26/05/2004 113.50p 113.80p 112.90p 113.60p 628415
25/05/2004 114.10p 114.10p 112.60p 112.90p 433370
24/05/2004 114.50p 114.70p 113.80p 114.00p 128665
21/05/2004 113.70p 114.40p 113.20p 113.80p 347485
20/05/2004 113.50p 114.40p 112.60p 113.20p 458580
19/05/2004 112.80p 113.50p 112.40p 114.00p 214610
18/05/2004 112.60p 113.00p 111.20p 112.20p 296775
17/05/2004 112.80p 113.60p 111.40p 111.20p 447195
14/05/2004 113.50p 114.20p 112.60p 113.60p 221975
13/05/2004 113.90p 113.90p 113.50p 113.50p 218260
12/05/2004 113.60p 114.60p 113.60p 113.60p 128315
11/05/2004 113.20p 114.00p 112.40p 114.40p 273770
10/05/2004 113.20p 114.40p 112.20p 113.10p 275205
07/05/2004 114.50p 115.00p 113.60p 114.40p 99905
06/05/2004 114.90p 115.40p 114.40p 115.00p 192465
05/05/2004 114.60p 115.20p 113.60p 115.00p 398750
04/05/2004 113.40p 114.60p 113.40p 114.70p 281525
30/04/2004 114.20p 114.70p 113.60p 114.20p 141525
29/04/2004 114.70p 115.10p 114.00p 114.00p 208825
28/04/2004 116.10p 116.80p 115.00p 115.10p 230955
27/04/2004 116.90p 117.00p 115.60p 116.20p 385940
26/04/2004 117.00p 117.40p 115.80p 117.00p 300635
23/04/2004 117.40p 117.60p 116.60p 117.10p 1280395
22/04/2004 116.50p 117.20p 116.20p 116.70p 633415
21/04/2004 117.20p 117.20p 117.20p 116.60p 736485
20/04/2004 117.00p 117.80p 116.20p 117.20p 356450
19/04/2004 116.10p 117.00p 115.00p 117.00p 344925
16/04/2004 114.80p 116.00p 113.80p 115.00p 277820
15/04/2004 114.60p 115.40p 113.60p 113.80p 213445
14/04/2004 114.70p 115.20p 114.10p 114.80p 133720
13/04/2004 114.90p 115.60p 114.00p 115.20p 237945
08/04/2004 114.70p 115.40p 114.00p 114.40p 161625
07/04/2004 114.80p 114.80p 114.00p 114.00p 570935
06/04/2004 114.90p 115.40p 113.40p 114.20p 253460
05/04/2004 114.40p 115.80p 114.20p 114.30p 457785
02/04/2004 114.30p 115.60p 113.40p 114.30p 307310
01/04/2004 113.90p 115.20p 112.20p 114.00p 621600
31/03/2004 112.60p 114.80p 112.50p 113.60p 1268030
30/03/2004 111.60p 113.00p 111.00p 111.80p 502480
29/03/2004 109.80p 111.40p 109.00p 111.50p 557785
26/03/2004 109.40p 112.00p 109.40p 110.20p 1032510
25/03/2004 109.50p 109.60p 108.60p 110.20p 257795
24/03/2004 110.00p 110.90p 109.10p 109.10p 769775
23/03/2004 110.70p 111.00p 110.00p 110.70p 392440
22/03/2004 111.50p 112.60p 110.00p 110.00p 444055
19/03/2004 112.50p 113.00p 112.00p 112.80p 278295
18/03/2004 113.20p 113.90p 112.00p 112.00p 347350
17/03/2004 113.10p 115.90p 112.60p 113.30p 1438475
16/03/2004 115.50p 116.20p 115.20p 115.90p 703275
15/03/2004 115.90p 116.80p 115.90p 116.80p 395880
12/03/2004 115.80p 117.50p 115.00p 117.00p 565185
11/03/2004 118.00p 118.60p 117.30p 117.80p 380515
10/03/2004 116.90p 118.70p 116.90p 118.70p 234375
09/03/2004 117.10p 118.30p 117.10p 118.10p 315120
08/03/2004 118.40p 118.40p 117.60p 117.60p 243920
05/03/2004 118.20p 118.30p 117.40p 117.60p 270200
04/03/2004 118.60p 118.60p 118.00p 118.20p 269840
03/03/2004 117.70p 118.80p 117.70p 118.20p 309970
02/03/2004 117.80p 119.00p 117.80p 118.70p 505865
01/03/2004 117.40p 117.80p 117.20p 117.80p 379115
27/02/2004 117.40p 117.40p 117.10p 117.40p 572950
26/02/2004 117.10p 117.30p 117.10p 117.30p 218390
25/02/2004 117.10p 117.20p 117.10p 117.20p 155215
24/02/2004 116.40p 117.00p 116.30p 116.80p 207050
23/02/2004 116.00p 117.00p 116.00p 117.00p 233380
20/02/2004 116.30p 116.50p 116.30p 116.50p 253005
19/02/2004 115.20p 116.60p 114.60p 116.30p 641590
18/02/2004 115.00p 115.00p 113.50p 114.50p 295640
17/02/2004 113.80p 113.80p 112.60p 113.20p 953400
16/02/2004 111.80p 112.60p 111.80p 112.10p 690695
13/02/2004 111.80p 112.70p 111.30p 112.70p 1050390
12/02/2004 110.20p 111.80p 109.90p 111.30p 189445
11/02/2004 111.90p 111.90p 110.00p 110.00p 622405
10/02/2004 111.00p 111.60p 111.00p 111.00p 596630
09/02/2004 111.60p 112.20p 111.00p 111.00p 644910
06/02/2004 112.40p 112.90p 111.40p 112.10p 501075
05/02/2004 112.60p 113.20p 112.50p 112.50p 230845
04/02/2004 112.80p 114.10p 112.60p 112.60p 257475
03/02/2004 113.40p 114.20p 113.20p 113.20p 215855
02/02/2004 113.40p 114.30p 113.40p 113.40p 109395
30/01/2004 113.20p 114.60p 113.20p 113.40p 148215
29/01/2004 112.80p 114.00p 112.80p 113.00p 268435
28/01/2004 113.60p 114.20p 113.20p 113.20p 328705
27/01/2004 114.00p 114.20p 114.00p 114.20p 188405
26/01/2004 114.80p 114.80p 113.60p 113.60p 101540
23/01/2004 114.00p 115.00p 114.00p 114.20p 109170
22/01/2004 114.00p 115.00p 114.00p 115.00p 309210
21/01/2004 114.10p 115.10p 113.50p 114.00p 352950
20/01/2004 114.90p 114.90p 114.40p 114.40p 128600
19/01/2004 115.60p 115.60p 114.30p 114.50p 233350
16/01/2004 113.20p 114.50p 113.20p 114.30p 282565
15/01/2004 113.30p 113.70p 113.30p 113.70p 196655
14/01/2004 113.80p 113.80p 113.30p 113.30p 158130
13/01/2004 112.80p 113.50p 112.80p 113.10p 103015
12/01/2004 112.80p 113.50p 112.80p 112.80p 181520
09/01/2004 113.00p 113.80p 113.00p 113.60p 264900
08/01/2004 113.20p 113.80p 112.50p 113.60p 209925
07/01/2004 112.00p 112.60p 112.00p 112.60p 123995
06/01/2004 112.70p 112.70p 112.40p 112.40p 124415
05/01/2004 112.80p 113.00p 112.10p 113.00p 226045
02/01/2004 111.20p 112.10p 111.20p 111.20p 17355
31/12/2003 112.80p 112.80p 111.20p 111.20p 70740
30/12/2003 111.70p 112.30p 111.40p 112.00p 273470
29/12/2003 111.10p 111.10p 111.10p 111.10p 61285
24/12/2003 111.10p 111.10p 111.10p 111.10p 42325
23/12/2003 110.40p 111.60p 110.40p 111.60p 121010
22/12/2003 111.10p 111.10p 111.10p 111.10p 165190
19/12/2003 111.00p 111.20p 110.90p 111.20p 319530
18/12/2003 111.30p 111.30p 110.60p 110.70p 48300
17/12/2003 111.50p 111.60p 110.80p 111.10p 150235
16/12/2003 110.80p 110.80p 110.70p 110.80p 149425
15/12/2003 111.00p 111.90p 110.50p 111.20p 212595
12/12/2003 109.60p 110.50p 109.60p 110.30p 139220
11/12/2003 110.40p 110.40p 110.10p 110.20p 143475
10/12/2003 111.00p 111.70p 110.30p 110.40p 367575
09/12/2003 111.00p 111.50p 111.00p 111.50p 453410
08/12/2003 110.40p 111.90p 110.40p 111.10p 312215
05/12/2003 111.40p 112.30p 111.40p 111.80p 210220
04/12/2003 112.40p 113.20p 111.90p 113.20p 291145
03/12/2003 112.00p 112.40p 111.30p 111.90p 301670
02/12/2003 111.40p 111.80p 110.90p 111.80p 847170
01/12/2003 110.40p 111.20p 110.40p 110.40p 384770
28/11/2003 110.80p 111.40p 110.70p 110.90p 213370
27/11/2003 111.40p 111.40p 111.30p 111.30p 168965
26/11/2003 110.60p 111.50p 110.60p 110.60p 257050
25/11/2003 110.80p 111.50p 110.80p 111.30p 439605
24/11/2003 110.50p 110.80p 110.50p 110.80p 290590
21/11/2003 110.40p 110.60p 110.10p 110.50p 501715
20/11/2003 111.00p 111.40p 110.40p 110.40p 342640
19/11/2003 111.00p 111.70p 111.00p 111.10p 392935
18/11/2003 112.60p 112.60p 111.80p 112.10p 158320
17/11/2003 112.80p 112.80p 111.80p 111.80p 203360
14/11/2003 112.30p 113.00p 112.30p 113.00p 268145
13/11/2003 112.50p 112.70p 112.50p 112.50p 121440
12/11/2003 111.00p 111.90p 111.00p 111.90p 138535
11/11/2003 112.10p 112.10p 111.70p 111.80p 139660
10/11/2003 113.20p 113.20p 112.60p 113.20p 194770
07/11/2003 112.30p 112.80p 112.00p 112.80p 199560
06/11/2003 112.00p 112.00p 111.10p 111.60p 287360
05/11/2003 111.80p 112.10p 111.70p 111.70p 198235
04/11/2003 111.00p 111.80p 111.00p 111.80p 469055
03/11/2003 111.00p 111.10p 109.50p 111.10p 304010
31/10/2003 109.70p 109.70p 109.70p 109.70p 141970
30/10/2003 109.50p 109.50p 109.50p 109.50p 158025
29/10/2003 109.80p 109.80p 109.70p 109.70p 339995
28/10/2003 109.20p 109.20p 109.00p 109.00p 84790
27/10/2003 109.20p 109.20p 109.20p 109.20p 171225
24/10/2003 109.40p 109.40p 109.40p 109.40p 324820
23/10/2003 108.50p 109.40p 108.50p 109.40p 552940
22/10/2003 111.60p 111.60p 110.60p 110.60p 247835
21/10/2003 111.70p 111.70p 111.50p 111.60p 177560
20/10/2003 111.80p 111.80p 111.70p 111.70p 181960
17/10/2003 111.80p 111.80p 111.80p 111.80p 130460

*Close Price adjusted for both dividends and splits