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
25/10/1999 115.30p 115.30p 115.30p 115.30p 406505
22/10/1999 115.20p 115.20p 115.20p 115.20p 1016285
21/10/1999 114.60p 114.60p 114.60p 114.60p 195615
20/10/1999 115.20p 115.20p 115.20p 115.20p 221940
19/10/1999 114.70p 114.70p 114.70p 114.70p 539925
18/10/1999 114.50p 114.50p 114.50p 114.50p 181790
15/10/1999 114.80p 114.80p 114.80p 114.80p 582775
14/10/1999 116.70p 116.70p 116.70p 116.70p 15675
13/10/1999 116.70p 116.70p 116.70p 116.70p 419995
12/10/1999 117.20p 117.20p 117.20p 117.20p 102810
11/10/1999 117.50p 117.50p 117.50p 117.50p 114855
08/10/1999 117.50p 117.50p 117.50p 117.50p 150995
07/10/1999 117.40p 117.40p 117.40p 117.40p 175090
06/10/1999 116.50p 116.50p 116.50p 116.50p 219765
05/10/1999 116.50p 116.50p 116.50p 116.50p 320755
04/10/1999 116.40p 116.40p 116.40p 116.40p 98575
01/10/1999 116.50p 116.50p 116.50p 116.50p 145645
30/09/1999 116.90p 116.90p 116.90p 116.90p 147595
29/09/1999 117.10p 117.10p 117.10p 117.10p 279895
28/09/1999 117.10p 117.10p 117.10p 117.10p 199575
27/09/1999 117.70p 117.70p 117.70p 117.70p 213150
24/09/1999 117.20p 117.20p 117.20p 117.20p 104330
23/09/1999 118.70p 118.70p 118.70p 118.70p 196775
22/09/1999 119.20p 119.20p 119.20p 119.20p 225930
21/09/1999 120.10p 120.10p 120.10p 120.10p 145995
20/09/1999 121.90p 121.90p 121.90p 121.90p 309205
17/09/1999 121.90p 121.90p 121.90p 121.90p 406020
16/09/1999 121.50p 121.50p 121.50p 121.50p 279415
15/09/1999 122.50p 122.50p 122.50p 122.50p 265890
14/09/1999 123.90p 123.90p 123.90p 123.90p 277895
13/09/1999 123.90p 123.90p 123.90p 123.90p 284285
10/09/1999 123.90p 123.90p 123.90p 123.90p 469195
09/09/1999 123.90p 123.90p 123.90p 123.90p 191075
08/09/1999 123.90p 123.90p 123.90p 123.90p 178535
07/09/1999 124.40p 124.40p 124.40p 124.40p 87585
06/09/1999 124.40p 124.40p 124.40p 124.40p 103195
03/09/1999 125.40p 125.40p 125.40p 125.40p 194340
02/09/1999 125.00p 125.00p 125.00p 125.00p 111310
01/09/1999 125.50p 125.50p 125.50p 125.50p 89795
31/08/1999 125.50p 125.50p 125.50p 125.50p 74640
27/08/1999 126.10p 126.10p 126.10p 126.10p 128440
26/08/1999 126.20p 126.20p 126.20p 126.20p 134315
25/08/1999 125.90p 125.90p 125.90p 125.90p 231395
24/08/1999 125.60p 125.60p 125.60p 125.60p 88065
23/08/1999 125.20p 125.20p 125.20p 125.20p 562230
20/08/1999 124.00p 124.00p 124.00p 124.00p 222190
19/08/1999 123.80p 123.80p 123.80p 123.80p 158605
18/08/1999 124.20p 124.20p 124.20p 124.20p 145885
17/08/1999 124.10p 124.10p 124.10p 124.10p 114765
16/08/1999 124.30p 124.30p 124.30p 124.30p 117055
13/08/1999 124.20p 124.20p 124.20p 124.20p 138910
12/08/1999 124.30p 124.30p 124.30p 124.30p 201310
11/08/1999 123.80p 123.80p 123.80p 123.80p 131795
10/08/1999 123.80p 123.80p 123.80p 123.80p 237435
09/08/1999 123.80p 123.80p 123.80p 123.80p 90805
06/08/1999 123.80p 123.80p 123.80p 123.80p 91195
05/08/1999 123.20p 123.20p 123.20p 123.20p 179185
04/08/1999 124.50p 124.50p 124.50p 124.50p 331920
03/08/1999 124.30p 124.30p 124.30p 124.30p 109135
02/08/1999 124.30p 124.30p 124.30p 124.30p 197380
30/07/1999 124.10p 124.10p 124.10p 124.10p 184825
29/07/1999 123.70p 123.70p 123.70p 123.70p 170050
28/07/1999 124.30p 124.30p 124.30p 124.30p 137090
27/07/1999 123.80p 123.80p 123.80p 123.80p 359755
26/07/1999 123.10p 123.10p 123.10p 123.10p 514060
23/07/1999 124.40p 124.40p 124.40p 124.40p 100430
22/07/1999 124.60p 124.60p 124.60p 124.60p 518760
21/07/1999 124.40p 124.40p 124.40p 124.40p 190390
20/07/1999 125.10p 125.10p 125.10p 125.10p 111925
19/07/1999 125.30p 125.30p 125.30p 125.30p 133775
16/07/1999 125.50p 125.50p 125.50p 125.50p 141780
15/07/1999 125.70p 125.70p 125.70p 125.70p 123815
14/07/1999 125.10p 125.10p 125.10p 125.10p 199110
13/07/1999 125.00p 125.00p 125.00p 125.00p 128860
12/07/1999 126.70p 126.70p 126.70p 126.70p 85785
09/07/1999 126.60p 126.60p 126.60p 126.60p 61035
08/07/1999 126.50p 126.50p 126.50p 126.50p 174245
07/07/1999 126.10p 126.10p 126.10p 126.10p 176905
06/07/1999 126.00p 126.00p 126.00p 126.00p 214815
05/07/1999 126.20p 126.20p 126.20p 126.20p 137190
02/07/1999 125.40p 125.40p 125.40p 125.40p 112575
01/07/1999 125.10p 125.10p 125.10p 125.10p 192845
30/06/1999 124.20p 124.20p 124.20p 124.20p 768520
29/06/1999 124.50p 124.50p 124.50p 124.50p 1559765
28/06/1999 124.75p 124.75p 124.75p 124.75p 290090
25/06/1999 124.70p 124.70p 124.70p 124.70p 314320
24/06/1999 124.90p 124.90p 124.90p 124.90p 248655
23/06/1999 125.30p 125.30p 125.30p 125.30p 176000
22/06/1999 125.40p 125.40p 125.40p 125.40p 186165
21/06/1999 125.30p 125.30p 125.30p 125.30p 142620
18/06/1999 124.20p 124.20p 124.20p 124.20p 162165
17/06/1999 123.90p 123.90p 123.90p 123.90p 323520
16/06/1999 124.00p 124.00p 124.00p 124.00p 686670
15/06/1999 123.80p 123.80p 123.80p 123.80p 111080
14/06/1999 123.80p 123.80p 123.80p 123.80p 322310
11/06/1999 123.80p 123.80p 123.80p 123.80p 87535
10/06/1999 123.80p 123.80p 123.80p 123.80p 266980
09/06/1999 124.00p 124.00p 124.00p 124.00p 754385
08/06/1999 124.30p 124.30p 124.30p 124.30p 270045
07/06/1999 124.10p 124.10p 124.10p 124.10p 590035
04/06/1999 124.00p 124.00p 124.00p 124.00p 289280
03/06/1999 124.10p 124.10p 124.10p 124.10p 175410
02/06/1999 123.80p 123.80p 123.80p 123.80p 272560
01/06/1999 123.90p 123.90p 123.90p 123.90p 237005

*Close Price adjusted for both dividends and splits