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
15/08/2000 119.10p 119.10p 119.10p 119.10p 73870
14/08/2000 117.70p 117.70p 117.70p 117.70p 103790
11/08/2000 116.90p 116.90p 116.90p 116.90p 115510
10/08/2000 116.60p 116.60p 116.60p 116.60p 117390
09/08/2000 115.70p 115.70p 115.70p 115.70p 234680
08/08/2000 114.40p 114.40p 114.40p 114.40p 165135
07/08/2000 114.30p 114.30p 114.30p 114.30p 106355
04/08/2000 114.30p 114.30p 114.30p 114.30p 133930
03/08/2000 113.40p 113.40p 113.40p 113.40p 170485
02/08/2000 113.60p 113.60p 113.60p 113.60p 159510
01/08/2000 112.70p 112.70p 112.70p 112.70p 185730
31/07/2000 112.50p 112.50p 112.50p 112.50p 200510
28/07/2000 112.40p 112.40p 112.40p 112.40p 136885
27/07/2000 112.40p 112.40p 112.40p 112.40p 165685
26/07/2000 112.40p 112.40p 112.40p 112.40p 195855
25/07/2000 112.30p 112.30p 112.30p 112.30p 261200
24/07/2000 111.90p 111.90p 111.90p 111.90p 251660
21/07/2000 112.30p 112.30p 112.30p 112.30p 102615
20/07/2000 112.70p 112.70p 112.70p 112.70p 341800
19/07/2000 113.20p 113.20p 113.20p 113.20p 161095
18/07/2000 113.30p 113.30p 113.30p 113.30p 233510
17/07/2000 113.30p 113.30p 113.30p 113.30p 163315
14/07/2000 113.10p 113.10p 113.10p 113.10p 99455
13/07/2000 112.90p 112.90p 112.90p 112.90p 132305
12/07/2000 112.90p 112.90p 112.90p 112.90p 151315
11/07/2000 112.80p 112.80p 112.80p 112.80p 747995
10/07/2000 113.20p 113.20p 113.20p 113.20p 130250
07/07/2000 113.00p 113.00p 113.00p 113.00p 158390
06/07/2000 112.30p 112.30p 112.30p 112.30p 143495
05/07/2000 112.00p 112.00p 112.00p 112.00p 258580
04/07/2000 112.00p 112.00p 112.00p 112.00p 211655
03/07/2000 111.90p 111.90p 111.90p 111.90p 158445
30/06/2000 111.70p 111.70p 111.70p 111.70p 144075
29/06/2000 111.60p 111.60p 111.60p 111.60p 123665
28/06/2000 111.70p 111.70p 111.70p 111.70p 335770
27/06/2000 111.50p 111.50p 111.50p 111.50p 237490
26/06/2000 110.90p 110.90p 110.90p 110.90p 178985
23/06/2000 111.00p 111.00p 111.00p 111.00p 270815
22/06/2000 111.10p 111.10p 111.10p 111.10p 51070
21/06/2000 110.90p 110.90p 110.90p 110.90p 445975
20/06/2000 111.50p 111.50p 111.50p 111.50p 380635
19/06/2000 111.60p 111.60p 111.60p 111.60p 945295
16/06/2000 112.40p 112.40p 112.40p 112.40p 231290
15/06/2000 113.10p 113.10p 113.10p 113.10p 613715
14/06/2000 114.00p 114.00p 114.00p 114.00p 131585
13/06/2000 114.80p 114.80p 114.80p 114.80p 178525
12/06/2000 115.90p 115.90p 115.90p 115.90p 511920
09/06/2000 116.60p 116.60p 116.60p 116.60p 122295
08/06/2000 117.30p 117.30p 117.30p 117.30p 182400
07/06/2000 117.40p 117.40p 117.40p 117.40p 122370
06/06/2000 117.40p 117.40p 117.40p 117.40p 198635
05/06/2000 117.80p 117.80p 117.80p 117.80p 168610
31/05/2000 115.00p 115.00p 115.00p 115.00p 390260
26/05/2000 113.50p 113.50p 113.50p 113.50p 179635
25/05/2000 114.00p 114.00p 114.00p 114.00p 160010
24/05/2000 112.70p 112.70p 112.70p 112.70p 507225
23/05/2000 112.10p 112.10p 112.10p 112.10p 192835
22/05/2000 111.60p 111.60p 111.60p 111.60p 86550
19/05/2000 113.20p 113.20p 113.20p 113.20p 145565
18/05/2000 113.80p 113.80p 113.80p 113.80p 233620
17/05/2000 113.70p 113.70p 113.70p 113.70p 153160
16/05/2000 113.90p 113.90p 113.90p 113.90p 127435
15/05/2000 113.90p 113.90p 113.90p 113.90p 179045
12/05/2000 114.70p 114.70p 114.70p 114.70p 227955
11/05/2000 114.40p 114.40p 114.40p 114.40p 357140
10/05/2000 114.90p 114.90p 114.90p 114.90p 243930
09/05/2000 116.30p 116.30p 116.30p 116.30p 635720
08/05/2000 116.60p 116.60p 116.60p 116.60p 170405
05/05/2000 116.40p 116.40p 116.40p 116.40p 158085
04/05/2000 116.00p 116.00p 116.00p 116.00p 99095
03/05/2000 116.10p 116.10p 116.10p 116.10p 221015
02/05/2000 116.30p 116.30p 116.30p 116.30p 279570
28/04/2000 115.70p 115.70p 115.70p 115.70p 274370
27/04/2000 113.70p 113.70p 113.70p 113.70p 117660
26/04/2000 113.50p 113.50p 113.50p 113.50p 311245
25/04/2000 111.60p 111.60p 111.60p 111.60p 470350
20/04/2000 108.90p 108.90p 108.90p 108.90p 273890
19/04/2000 108.30p 108.30p 108.30p 108.30p 213860
18/04/2000 106.90p 106.90p 106.90p 106.90p 138920
17/04/2000 106.40p 106.40p 106.40p 106.40p 352660
14/04/2000 110.30p 110.30p 110.30p 110.30p 228010
13/04/2000 111.00p 111.00p 111.00p 111.00p 270520
12/04/2000 111.00p 111.00p 111.00p 111.00p 619160
11/04/2000 110.90p 110.90p 110.90p 110.90p 125395
10/04/2000 110.80p 110.80p 110.80p 110.80p 180240
07/04/2000 109.80p 109.80p 109.80p 109.80p 168460
06/04/2000 109.30p 109.30p 109.30p 109.30p 539835
05/04/2000 107.20p 107.20p 107.20p 107.20p 91210
04/04/2000 109.40p 109.40p 109.40p 109.40p 371305
03/04/2000 107.20p 107.20p 107.20p 107.20p 400445
31/03/2000 107.10p 107.10p 107.10p 107.10p 384320
30/03/2000 105.70p 105.70p 105.70p 105.70p 522240
29/03/2000 106.80p 106.80p 106.80p 106.80p 371580
28/03/2000 106.90p 106.90p 106.90p 106.90p 400035
27/03/2000 105.50p 105.50p 105.50p 105.50p 563120
24/03/2000 105.20p 105.20p 105.20p 105.20p 533565
23/03/2000 103.20p 103.20p 103.20p 103.20p 408450
22/03/2000 102.50p 102.50p 102.50p 102.50p 659785
21/03/2000 102.30p 102.30p 102.30p 102.30p 130820
20/03/2000 102.80p 102.80p 102.80p 102.80p 989220
17/03/2000 103.00p 103.00p 103.00p 103.00p 1006930
16/03/2000 99.40p 99.40p 99.40p 99.40p 442615
15/03/2000 96.30p 96.30p 96.30p 96.30p 370430
14/03/2000 96.30p 96.30p 96.30p 96.30p 315490
13/03/2000 95.50p 95.50p 95.50p 95.50p 541690
10/03/2000 99.90p 99.90p 99.90p 99.90p 399380
09/03/2000 99.80p 99.80p 99.80p 99.80p 253035
08/03/2000 99.80p 99.80p 99.80p 99.80p 326305
07/03/2000 100.60p 100.60p 100.60p 100.60p 243755
06/03/2000 100.50p 100.50p 100.50p 100.50p 819010
03/03/2000 100.50p 100.50p 100.50p 100.50p 223025
02/03/2000 99.10p 99.10p 99.10p 99.10p 377435
01/03/2000 98.90p 98.90p 98.90p 98.90p 346215
29/02/2000 98.50p 98.50p 98.50p 98.50p 465095
28/02/2000 97.50p 97.50p 97.50p 97.50p 359095
25/02/2000 98.20p 98.20p 98.20p 98.20p 347555
24/02/2000 97.90p 97.90p 97.90p 97.90p 270860
23/02/2000 97.50p 97.50p 97.50p 97.50p 457770
22/02/2000 97.60p 97.60p 97.60p 97.60p 345525
21/02/2000 97.50p 97.50p 97.50p 97.50p 211075
18/02/2000 98.00p 98.00p 98.00p 98.00p 254790
17/02/2000 97.50p 97.50p 97.50p 97.50p 668050
16/02/2000 97.00p 97.00p 97.00p 97.00p 602660
15/02/2000 96.40p 96.40p 96.40p 96.40p 301445
14/02/2000 98.50p 98.50p 98.50p 98.50p 430790
11/02/2000 99.10p 99.10p 99.10p 99.10p 330045
10/02/2000 100.70p 100.70p 100.70p 100.70p 347630
09/02/2000 101.90p 101.90p 101.90p 101.90p 469445
08/02/2000 101.70p 101.70p 101.70p 101.70p 332615
07/02/2000 102.50p 102.50p 102.50p 102.50p 469350
04/02/2000 103.30p 103.30p 103.30p 103.30p 198410
03/02/2000 103.60p 103.60p 103.60p 103.60p 456835
02/02/2000 104.20p 104.20p 104.20p 104.20p 191405
01/02/2000 104.40p 104.40p 104.40p 104.40p 210420
31/01/2000 104.30p 104.30p 104.30p 104.30p 142170
28/01/2000 105.40p 105.40p 105.40p 105.40p 141255
27/01/2000 105.60p 105.60p 105.60p 105.60p 833865
26/01/2000 105.40p 105.40p 105.40p 105.40p 306565
25/01/2000 105.70p 105.70p 105.70p 105.70p 168470
24/01/2000 110.40p 110.40p 110.40p 110.40p 204315
21/01/2000 110.30p 110.30p 110.30p 110.30p 454240
20/01/2000 112.10p 112.10p 112.10p 112.10p 248915
19/01/2000 113.80p 113.80p 113.80p 113.80p 224450
18/01/2000 115.60p 115.60p 115.60p 115.60p 170010
17/01/2000 117.80p 117.80p 117.80p 117.80p 223630
14/01/2000 117.70p 117.70p 117.70p 117.70p 235540
13/01/2000 117.70p 117.70p 117.70p 117.70p 665145
12/01/2000 118.10p 118.10p 118.10p 118.10p 170510
11/01/2000 118.70p 118.70p 118.70p 118.70p 170035
10/01/2000 118.80p 118.80p 118.80p 118.80p 205850
07/01/2000 118.40p 118.40p 118.40p 118.40p 131485
06/01/2000 118.10p 118.10p 118.10p 118.10p 480985
05/01/2000 119.90p 119.90p 119.90p 119.90p 164685
04/01/2000 122.10p 122.10p 122.10p 122.10p 353645
30/12/1999 125.40p 125.40p 125.40p 125.40p 11290
29/12/1999 124.70p 124.70p 124.70p 124.70p 125770
24/12/1999 124.10p 124.10p 124.10p 124.10p 22815
23/12/1999 123.30p 123.30p 123.30p 123.30p 79255
22/12/1999 122.40p 122.40p 122.40p 122.40p 402320
21/12/1999 121.60p 121.60p 121.60p 121.60p 242300
20/12/1999 121.80p 121.80p 121.80p 121.80p 132895
17/12/1999 121.80p 121.80p 121.80p 121.80p 157125
16/12/1999 121.80p 121.80p 121.80p 121.80p 138950
15/12/1999 121.70p 121.70p 121.70p 121.70p 337310
14/12/1999 122.60p 122.60p 122.60p 122.60p 528475
13/12/1999 122.80p 122.80p 122.80p 122.80p 89635
10/12/1999 122.80p 122.80p 122.80p 122.80p 123780
09/12/1999 123.90p 123.90p 123.90p 123.90p 411545
08/12/1999 124.60p 124.60p 124.60p 124.60p 195335
07/12/1999 124.90p 124.90p 124.90p 124.90p 280150
06/12/1999 125.30p 125.30p 125.30p 125.30p 134815
03/12/1999 125.30p 125.30p 125.30p 125.30p 544135
02/12/1999 124.10p 124.10p 124.10p 124.10p 393730
01/12/1999 122.20p 122.20p 122.20p 122.20p 170205
30/11/1999 122.30p 122.30p 122.30p 122.30p 387325
29/11/1999 122.00p 122.00p 122.00p 122.00p 70895
26/11/1999 122.10p 122.10p 122.10p 122.10p 175550
25/11/1999 121.50p 121.50p 121.50p 121.50p 450205
24/11/1999 121.40p 121.40p 121.40p 121.40p 299270
23/11/1999 121.30p 121.30p 121.30p 121.30p 237885
22/11/1999 121.20p 121.20p 121.20p 121.20p 659120
19/11/1999 121.10p 121.10p 121.10p 121.10p 118755
18/11/1999 121.40p 121.40p 121.40p 121.40p 84535
17/11/1999 121.30p 121.30p 121.30p 121.30p 322355
16/11/1999 121.10p 121.10p 121.10p 121.10p 197920
15/11/1999 121.00p 121.00p 121.00p 121.00p 98220
12/11/1999 120.20p 120.20p 120.20p 120.20p 255780
11/11/1999 119.50p 119.50p 119.50p 119.50p 544270
10/11/1999 117.90p 117.90p 117.90p 117.90p 640385
09/11/1999 117.70p 117.70p 117.70p 117.70p 114945
08/11/1999 117.40p 117.40p 117.40p 117.40p 106385
05/11/1999 118.30p 118.30p 118.30p 118.30p 85485
04/11/1999 118.00p 118.00p 118.00p 118.00p 383260
03/11/1999 117.30p 117.30p 117.30p 117.30p 143950
02/11/1999 116.80p 116.80p 116.80p 116.80p 166370
01/11/1999 116.80p 116.80p 116.80p 116.80p 201455
29/10/1999 116.80p 116.80p 116.80p 116.80p 230755
28/10/1999 116.40p 116.40p 116.40p 116.40p 376305
27/10/1999 115.40p 115.40p 115.40p 115.40p 254765
26/10/1999 115.40p 115.40p 115.40p 115.40p 1331550

*Close Price adjusted for both dividends and splits