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
03/10/2022 198.60p 201.55p 197.09p 201.50p 655657
30/09/2022 196.00p 201.00p 196.00p 200.50p 642161
29/09/2022 201.00p 201.00p 196.00p 197.60p 958056
28/09/2022 201.00p 203.50p 195.20p 203.50p 1141185
27/09/2022 209.00p 209.00p 201.67p 203.50p 1065478
26/09/2022 205.50p 207.28p 202.00p 205.00p 384860
23/09/2022 212.50p 214.00p 204.61p 206.50p 335284
22/09/2022 214.00p 216.50p 212.42p 212.50p 716827
21/09/2022 215.50p 217.50p 214.37p 217.50p 329193
20/09/2022 218.50p 219.34p 213.31p 215.00p 378126
16/09/2022 216.00p 218.50p 214.50p 215.50p 546928
15/09/2022 218.00p 220.50p 216.50p 218.50p 721592
14/09/2022 221.50p 221.68p 217.50p 218.50p 547167
13/09/2022 224.00p 226.50p 220.50p 222.00p 744358
12/09/2022 222.00p 225.50p 219.05p 225.00p 1887796
09/09/2022 216.50p 221.00p 216.00p 219.50p 1145051
08/09/2022 219.00p 219.00p 214.00p 216.00p 841992
07/09/2022 217.50p 219.00p 217.39p 219.00p 999511
06/09/2022 217.50p 220.50p 216.50p 219.50p 1325600
05/09/2022 215.00p 218.00p 214.00p 218.00p 699520
02/09/2022 213.00p 218.00p 210.50p 216.50p 1775407
01/09/2022 213.00p 217.50p 211.24p 212.50p 619002
31/08/2022 218.00p 219.00p 213.40p 217.50p 485976
30/08/2022 220.50p 222.23p 217.00p 218.00p 474854
26/08/2022 222.00p 225.50p 219.00p 221.00p 866549
25/08/2022 223.50p 223.50p 220.50p 221.00p 522556
24/08/2022 221.00p 222.50p 218.50p 222.50p 310672
23/08/2022 221.50p 223.98p 220.30p 221.50p 1115812
22/08/2022 220.50p 223.04p 219.50p 221.50p 719307
19/08/2022 222.50p 223.27p 220.63p 222.50p 389820
18/08/2022 221.50p 223.50p 219.66p 223.00p 411949
17/08/2022 224.50p 225.00p 221.38p 222.50p 459319
16/08/2022 224.00p 225.50p 223.50p 225.00p 367124
15/08/2022 224.00p 224.50p 220.48p 223.00p 382218
12/08/2022 222.00p 225.22p 222.00p 223.00p 553274
11/08/2022 222.00p 223.50p 222.00p 222.00p 211533
10/08/2022 221.50p 223.00p 220.40p 221.50p 528756
09/08/2022 221.50p 222.10p 220.50p 221.50p 238437
08/08/2022 223.50p 223.50p 220.75p 222.50p 303025
05/08/2022 219.50p 222.00p 218.30p 222.00p 325076
04/08/2022 219.00p 221.88p 216.43p 221.50p 1205707
03/08/2022 218.00p 219.00p 216.29p 218.50p 452836
02/08/2022 216.50p 219.00p 216.21p 218.50p 339469
01/08/2022 218.00p 221.00p 217.25p 219.50p 195910
29/07/2022 221.00p 222.00p 218.00p 218.00p 405557
28/07/2022 219.00p 220.11p 215.50p 216.00p 128785
27/07/2022 218.50p 220.50p 217.50p 218.00p 226390
26/07/2022 219.00p 219.00p 214.94p 218.00p 327589
25/07/2022 216.00p 220.50p 214.83p 219.00p 303925
22/07/2022 220.00p 220.50p 216.50p 220.00p 269246
21/07/2022 218.00p 218.50p 214.83p 218.50p 409465
20/07/2022 217.00p 218.50p 214.95p 218.00p 203429
19/07/2022 210.50p 216.89p 209.72p 215.00p 231863
18/07/2022 211.00p 213.05p 208.00p 211.50p 621585
15/07/2022 205.50p 209.50p 203.16p 209.00p 358491
14/07/2022 209.00p 209.00p 202.05p 204.00p 510741
13/07/2022 208.50p 210.82p 207.50p 209.50p 374993
12/07/2022 210.00p 212.50p 208.50p 211.50p 465684
11/07/2022 210.00p 212.50p 207.50p 211.50p 689460
08/07/2022 211.00p 214.00p 210.50p 210.50p 611662
07/07/2022 213.00p 214.50p 210.00p 214.00p 416545
06/07/2022 210.50p 213.50p 207.00p 209.50p 294858
05/07/2022 216.50p 218.00p 207.50p 207.50p 562818
04/07/2022 218.00p 218.47p 215.85p 216.50p 276634
01/07/2022 215.00p 218.50p 212.77p 216.50p 190207
30/06/2022 219.00p 219.00p 212.26p 218.00p 408447
29/06/2022 220.00p 223.50p 219.10p 222.00p 271636
28/06/2022 224.50p 226.00p 223.00p 224.00p 1480735
27/06/2022 222.00p 224.50p 219.61p 222.00p 428823
24/06/2022 216.00p 221.00p 216.00p 221.00p 318182
23/06/2022 217.00p 221.00p 215.00p 215.00p 365405
22/06/2022 219.50p 220.50p 216.00p 218.00p 523924
21/06/2022 222.50p 223.00p 218.50p 221.50p 404148
20/06/2022 222.00p 222.00p 216.00p 219.00p 313565
17/06/2022 218.00p 220.50p 215.00p 215.00p 531222
16/06/2022 223.00p 225.50p 215.55p 217.00p 877144
15/06/2022 225.00p 227.00p 219.35p 225.50p 840125
14/06/2022 220.00p 223.00p 217.23p 223.00p 1135345
13/06/2022 222.00p 223.69p 214.00p 220.00p 619907
10/06/2022 227.50p 230.10p 224.00p 224.00p 390761
09/06/2022 230.50p 236.50p 229.70p 231.50p 503809
08/06/2022 236.50p 237.37p 233.50p 235.00p 584645
07/06/2022 240.00p 240.00p 235.00p 235.50p 253494
06/06/2022 240.00p 240.00p 234.50p 240.00p 339792
01/06/2022 239.00p 239.00p 233.50p 233.50p 280059
31/05/2022 235.50p 237.28p 233.00p 236.50p 368258
27/05/2022 236.00p 238.50p 234.00p 235.00p 388579
26/05/2022 231.00p 238.00p 230.75p 237.00p 1015530
25/05/2022 229.50p 232.11p 227.00p 232.00p 501170
24/05/2022 227.50p 230.50p 225.50p 227.50p 376065
23/05/2022 228.00p 233.00p 226.87p 233.00p 657331
20/05/2022 223.50p 228.50p 223.50p 225.00p 351202
19/05/2022 222.50p 226.00p 220.50p 223.50p 923981
18/05/2022 226.00p 230.00p 226.00p 228.50p 433729
17/05/2022 226.00p 229.75p 224.79p 228.20p 425747
16/05/2022 220.00p 228.00p 220.00p 224.50p 287435
13/05/2022 225.00p 226.00p 218.00p 225.50p 208223
12/05/2022 216.40p 221.20p 216.00p 219.20p 274625
11/05/2022 219.60p 223.20p 219.02p 221.20p 418530
10/05/2022 220.40p 222.40p 217.60p 218.00p 453450
09/05/2022 222.00p 224.37p 216.40p 218.40p 633005
06/05/2022 226.40p 230.80p 222.80p 225.60p 813710
05/05/2022 230.00p 232.00p 226.80p 228.80p 838210
04/05/2022 227.60p 228.61p 223.20p 226.80p 642210
03/05/2022 223.20p 227.60p 223.20p 226.80p 595095
29/04/2022 223.20p 225.60p 222.00p 224.40p 501420
28/04/2022 222.00p 225.60p 222.00p 223.60p 251155
27/04/2022 220.40p 222.36p 216.40p 220.00p 444785
26/04/2022 223.60p 225.60p 218.80p 219.20p 573690
25/04/2022 224.00p 225.28p 218.40p 221.20p 687580
22/04/2022 227.60p 231.20p 227.60p 228.40p 622865
21/04/2022 231.60p 233.28p 229.60p 232.00p 509220
20/04/2022 230.40p 232.42p 227.20p 230.80p 717190
19/04/2022 228.40p 231.60p 228.40p 230.40p 377645
14/04/2022 228.80p 232.40p 228.40p 232.40p 251330
13/04/2022 229.20p 230.08p 227.64p 229.60p 716770
12/04/2022 228.80p 230.00p 226.78p 228.40p 1118930
11/04/2022 228.80p 231.20p 227.84p 230.00p 510385
08/04/2022 227.60p 228.80p 226.56p 228.80p 961835
07/04/2022 226.80p 228.40p 223.20p 225.60p 432235
06/04/2022 229.60p 231.40p 224.98p 227.60p 626040
05/04/2022 228.40p 231.60p 228.00p 230.00p 778275
04/04/2022 231.60p 233.56p 228.56p 229.60p 1155495
01/04/2022 228.80p 234.25p 228.80p 230.00p 940535
31/03/2022 233.20p 236.80p 229.60p 231.20p 624235
30/03/2022 234.00p 235.20p 231.89p 232.80p 377770
29/03/2022 232.40p 237.74p 232.40p 235.60p 842725
28/03/2022 232.00p 234.88p 230.96p 231.60p 410850
25/03/2022 229.60p 234.80p 229.60p 232.80p 562725
24/03/2022 230.80p 233.20p 230.09p 232.00p 415545
23/03/2022 232.00p 235.60p 230.80p 231.60p 649625
22/03/2022 230.80p 234.00p 226.96p 233.60p 719415
21/03/2022 225.20p 231.20p 225.20p 229.20p 705640
18/03/2022 224.00p 230.80p 221.60p 230.40p 6773425
17/03/2022 224.80p 228.00p 221.20p 223.60p 391940
16/03/2022 222.80p 226.00p 219.58p 224.40p 480110
15/03/2022 218.80p 218.80p 212.40p 215.20p 472875
14/03/2022 216.40p 218.80p 215.30p 216.40p 382650
11/03/2022 216.80p 221.92p 214.26p 215.60p 653940
10/03/2022 216.40p 219.38p 212.00p 212.00p 586290
09/03/2022 218.80p 219.60p 215.02p 217.20p 543810
08/03/2022 207.20p 214.80p 202.40p 212.00p 621725
07/03/2022 208.40p 212.40p 198.40p 207.60p 1524005
04/03/2022 224.00p 225.60p 208.00p 211.20p 2670370
03/03/2022 234.40p 236.01p 225.20p 227.20p 586840
02/03/2022 233.20p 237.60p 231.60p 233.20p 1143665
01/03/2022 243.60p 243.60p 232.00p 232.00p 500365
28/02/2022 238.00p 242.40p 234.16p 242.00p 571185
25/02/2022 238.00p 244.80p 236.00p 243.20p 1128650
24/02/2022 234.80p 237.56p 230.64p 234.00p 787300
23/02/2022 246.80p 246.80p 242.00p 244.00p 523590
22/02/2022 240.00p 247.60p 239.20p 245.60p 891265
21/02/2022 250.80p 252.72p 245.20p 246.40p 442185
18/02/2022 250.40p 252.40p 248.00p 250.00p 446715
17/02/2022 251.20p 253.60p 249.20p 251.20p 523065
16/02/2022 253.20p 254.00p 250.80p 252.40p 417715
15/02/2022 248.80p 253.69p 248.80p 252.80p 707095
14/02/2022 250.00p 252.56p 245.60p 250.80p 838540
11/02/2022 252.00p 254.80p 250.00p 254.00p 966215
10/02/2022 253.60p 255.86p 252.03p 254.40p 1337740
09/02/2022 249.60p 254.00p 249.20p 252.80p 2642545
08/02/2022 248.80p 250.50p 247.60p 247.60p 1325335
07/02/2022 246.80p 248.40p 245.38p 247.60p 877065
04/02/2022 246.80p 248.40p 244.40p 246.00p 1227000
03/02/2022 246.40p 248.35p 244.40p 244.40p 1232210
02/02/2022 246.40p 248.80p 246.40p 246.40p 822935
01/02/2022 244.80p 246.00p 243.16p 245.20p 916095
31/01/2022 242.00p 243.62p 240.00p 242.40p 1153740
28/01/2022 241.20p 242.80p 237.60p 239.20p 1451040
27/01/2022 236.80p 244.35p 236.80p 242.80p 1221630
26/01/2022 242.00p 243.96p 236.91p 242.80p 1328765
25/01/2022 236.40p 240.80p 234.40p 236.80p 1035790
24/01/2022 243.60p 244.80p 233.20p 235.20p 975385
21/01/2022 245.20p 245.60p 240.60p 243.20p 916530
20/01/2022 249.60p 250.68p 245.20p 247.60p 737570
19/01/2022 247.20p 250.90p 244.40p 248.80p 1612640
18/01/2022 249.20p 250.16p 244.18p 246.40p 1143340
17/01/2022 246.40p 250.40p 245.80p 249.60p 2335290
14/01/2022 242.40p 245.75p 239.85p 244.80p 1016010
13/01/2022 242.40p 244.40p 241.16p 244.00p 1064060
12/01/2022 241.20p 242.40p 238.04p 240.80p 945985
11/01/2022 238.00p 238.81p 235.20p 237.20p 1299130
10/01/2022 232.80p 238.40p 232.80p 234.40p 1102655
07/01/2022 231.20p 233.60p 229.60p 233.60p 499700
06/01/2022 228.40p 231.88p 227.64p 230.40p 377255
05/01/2022 229.60p 231.60p 227.21p 230.40p 642040
04/01/2022 222.80p 229.80p 222.80p 227.60p 916150
31/12/2021 221.20p 222.40p 219.62p 221.60p 211385
30/12/2021 219.20p 222.86p 219.20p 222.00p 330660
29/12/2021 222.80p 223.55p 220.30p 222.40p 400505
24/12/2021 220.40p 222.40p 219.85p 221.60p 212755
23/12/2021 219.20p 221.60p 218.04p 220.80p 265245
22/12/2021 216.40p 218.80p 214.48p 218.00p 466170
21/12/2021 215.60p 217.60p 214.00p 217.60p 318620
20/12/2021 212.80p 214.40p 207.56p 213.60p 745370
17/12/2021 214.80p 216.80p 212.84p 216.80p 761195
16/12/2021 217.60p 218.00p 214.00p 214.40p 620585
15/12/2021 216.00p 216.22p 212.52p 213.60p 435630
14/12/2021 219.20p 220.00p 215.20p 216.00p 558595
13/12/2021 220.00p 221.02p 216.80p 218.00p 672590

*Close Price adjusted for both dividends and splits