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
15/05/2020 135.80p 136.77p 130.40p 132.00p 2367935
14/05/2020 137.20p 137.20p 129.00p 133.00p 1850640
13/05/2020 141.20p 143.22p 138.00p 138.60p 3222155
12/05/2020 144.40p 145.60p 141.52p 143.00p 3254895
11/05/2020 145.80p 150.00p 141.80p 143.20p 1545350
07/05/2020 141.60p 145.20p 140.42p 144.00p 905335
06/05/2020 145.00p 145.20p 140.40p 141.20p 1315005
05/05/2020 144.80p 149.20p 142.60p 143.20p 778250
04/05/2020 143.20p 144.30p 141.60p 142.60p 1036430
01/05/2020 148.00p 148.00p 141.80p 143.40p 2692285
30/04/2020 155.40p 158.20p 148.40p 148.60p 1102805
29/04/2020 148.40p 158.20p 146.42p 153.60p 1317745
28/04/2020 142.20p 147.80p 142.00p 146.40p 1662915
27/04/2020 140.20p 146.74p 140.20p 142.00p 1926110
24/04/2020 138.60p 142.64p 137.87p 138.80p 1928460
23/04/2020 138.80p 144.40p 138.40p 141.20p 1520055
22/04/2020 136.80p 140.40p 135.80p 138.20p 966390
21/04/2020 142.00p 142.00p 135.20p 136.00p 3962280
20/04/2020 150.80p 150.80p 142.00p 143.60p 2454780
17/04/2020 152.00p 152.80p 147.00p 149.20p 1845730
16/04/2020 152.20p 154.00p 146.00p 149.00p 880970
15/04/2020 154.40p 158.19p 147.80p 150.40p 1464790
14/04/2020 159.40p 162.81p 157.80p 158.00p 1379485
09/04/2020 159.80p 163.80p 157.20p 160.60p 1848805
08/04/2020 152.00p 159.80p 149.60p 158.00p 1973555
07/04/2020 150.40p 161.20p 150.40p 155.80p 2616405
06/04/2020 150.20p 153.59p 147.20p 149.00p 1890280
03/04/2020 147.80p 150.80p 146.00p 146.00p 2454280
02/04/2020 148.20p 151.40p 143.78p 149.40p 5301445
01/04/2020 147.00p 150.48p 143.00p 147.60p 989530
31/03/2020 145.60p 153.80p 142.00p 152.40p 1254405
30/03/2020 143.80p 148.06p 139.80p 144.80p 1342905
27/03/2020 155.00p 156.70p 143.80p 146.40p 1631085
26/03/2020 146.00p 159.60p 142.60p 156.80p 1053900
25/03/2020 136.60p 155.00p 134.58p 149.40p 1330815
24/03/2020 127.80p 134.20p 126.60p 134.20p 1196915
23/03/2020 126.40p 126.40p 117.60p 120.00p 1727725
20/03/2020 117.20p 132.00p 117.20p 132.00p 2007085
19/03/2020 124.20p 124.80p 112.60p 114.00p 1364660
18/03/2020 139.00p 140.40p 120.80p 124.20p 1178465
17/03/2020 159.60p 159.82p 140.00p 145.60p 1236565
16/03/2020 163.80p 163.80p 143.60p 153.00p 1608355
13/03/2020 186.00p 190.20p 168.40p 168.40p 1374515
12/03/2020 192.80p 193.79p 176.60p 180.80p 1257505
11/03/2020 206.40p 212.40p 200.40p 200.40p 831825
10/03/2020 218.80p 221.20p 204.80p 204.80p 1359170
09/03/2020 225.20p 225.20p 202.68p 212.80p 1236680
06/03/2020 230.80p 233.65p 218.40p 227.60p 1643995
05/03/2020 244.40p 248.82p 230.00p 236.80p 1001380
04/03/2020 244.80p 250.00p 241.32p 245.20p 489395
03/03/2020 246.00p 252.40p 242.00p 242.00p 672450
02/03/2020 245.60p 247.20p 232.80p 240.80p 857235
28/02/2020 238.40p 242.93p 229.00p 238.40p 1175935
27/02/2020 256.40p 256.40p 244.02p 246.40p 1023875
26/02/2020 256.00p 260.40p 252.00p 258.80p 850055
25/02/2020 266.40p 267.47p 258.40p 258.40p 589660
24/02/2020 269.60p 271.02p 262.00p 266.00p 796105
21/02/2020 274.80p 276.40p 272.00p 272.40p 381295
20/02/2020 274.80p 278.40p 274.00p 275.60p 389455
19/02/2020 272.80p 275.65p 268.93p 274.80p 369560
18/02/2020 271.20p 273.07p 269.20p 271.20p 301195
17/02/2020 271.20p 276.80p 268.96p 272.80p 442035
14/02/2020 269.60p 271.98p 268.00p 269.20p 256425
13/02/2020 273.20p 273.20p 268.40p 270.80p 425440
12/02/2020 273.20p 276.40p 271.60p 274.00p 331985
11/02/2020 272.80p 275.60p 269.60p 270.40p 501210
10/02/2020 274.00p 274.40p 270.16p 271.60p 515935
07/02/2020 278.00p 278.80p 270.80p 271.20p 273795
06/02/2020 274.40p 280.80p 274.40p 278.00p 395185
05/02/2020 274.00p 278.40p 271.73p 275.20p 407150
04/02/2020 270.00p 276.14p 269.14p 275.20p 415740
03/02/2020 262.40p 268.67p 262.40p 266.80p 563320
31/01/2020 272.00p 272.00p 262.40p 262.80p 444310
30/01/2020 270.80p 274.00p 268.40p 268.40p 572650
29/01/2020 275.20p 275.20p 271.20p 272.40p 322420
28/01/2020 274.00p 275.48p 270.00p 273.60p 356435
27/01/2020 276.00p 276.00p 270.30p 272.00p 504640
24/01/2020 274.40p 280.80p 274.40p 278.00p 333170
23/01/2020 280.00p 280.00p 274.39p 274.40p 346670
22/01/2020 278.80p 284.00p 278.80p 280.80p 388940
21/01/2020 282.00p 283.20p 278.00p 279.20p 543215
20/01/2020 287.20p 287.20p 283.96p 284.80p 277020
17/01/2020 282.80p 286.00p 282.80p 285.20p 535255
16/01/2020 284.40p 285.60p 282.80p 282.80p 588715
15/01/2020 287.60p 287.60p 284.40p 284.40p 573145
14/01/2020 285.60p 286.80p 284.00p 286.40p 519135
13/01/2020 287.20p 288.80p 284.40p 285.60p 489325
10/01/2020 288.80p 288.80p 286.00p 286.00p 624580
09/01/2020 288.80p 290.80p 288.00p 288.00p 307530
08/01/2020 290.00p 291.20p 288.00p 288.00p 598235
07/01/2020 292.00p 292.00p 290.40p 290.40p 430225
06/01/2020 295.20p 295.20p 290.80p 290.80p 611350
03/01/2020 294.80p 296.59p 294.00p 294.40p 598995
02/01/2020 295.60p 298.00p 295.30p 295.60p 637935
31/12/2019 295.60p 296.53p 294.00p 295.20p 371115
30/12/2019 297.60p 297.92p 295.20p 295.60p 543845
27/12/2019 295.20p 298.00p 291.62p 297.20p 718780
24/12/2019 294.80p 294.80p 292.00p 294.80p 211245
23/12/2019 294.00p 296.00p 292.40p 294.00p 890320
20/12/2019 293.20p 295.29p 290.40p 294.40p 756955
19/12/2019 294.40p 295.20p 291.60p 294.00p 640200
18/12/2019 295.60p 297.37p 293.60p 294.00p 809030
17/12/2019 296.80p 296.80p 293.20p 295.20p 768225
16/12/2019 286.00p 299.12p 284.65p 296.40p 2473045
13/12/2019 278.00p 295.18p 277.35p 284.80p 2246045
12/12/2019 271.20p 274.40p 269.60p 273.60p 626245
11/12/2019 274.40p 274.40p 268.00p 271.20p 393265
10/12/2019 274.00p 274.80p 270.57p 272.80p 585145
09/12/2019 269.60p 274.80p 269.50p 274.00p 1030660
06/12/2019 269.60p 271.20p 267.52p 271.20p 560240
05/12/2019 268.80p 270.00p 267.20p 267.60p 222115
04/12/2019 267.20p 270.97p 267.02p 270.00p 410485
03/12/2019 272.00p 272.00p 266.00p 268.40p 619550
02/12/2019 276.00p 276.40p 270.52p 271.60p 674735
29/11/2019 275.60p 276.00p 273.60p 274.00p 644580
28/11/2019 273.20p 275.60p 272.00p 275.20p 1016365
27/11/2019 272.40p 274.00p 272.30p 272.80p 604070
26/11/2019 270.80p 272.00p 269.60p 272.00p 746175
25/11/2019 267.20p 270.40p 267.20p 270.00p 711630
22/11/2019 267.60p 268.80p 265.20p 268.00p 426550
21/11/2019 267.20p 267.20p 261.60p 265.20p 456805
20/11/2019 268.40p 268.49p 265.20p 266.80p 353205
19/11/2019 268.40p 270.80p 267.34p 268.80p 776330
18/11/2019 265.20p 268.00p 265.20p 265.60p 576045
15/11/2019 267.60p 268.45p 264.80p 265.60p 890635
14/11/2019 267.20p 268.80p 266.00p 266.00p 647315
13/11/2019 264.00p 265.20p 262.50p 265.20p 448715
12/11/2019 265.20p 265.60p 264.40p 264.40p 363145
11/11/2019 265.20p 267.60p 264.00p 264.40p 436385
08/11/2019 266.00p 266.80p 265.14p 265.60p 156540
07/11/2019 266.00p 268.80p 266.00p 268.00p 370445
06/11/2019 267.60p 268.40p 264.80p 264.80p 152715
05/11/2019 267.60p 268.80p 266.59p 268.00p 420510
04/11/2019 268.40p 269.20p 266.00p 268.40p 311650
01/11/2019 262.80p 266.00p 262.80p 265.60p 256850
31/10/2019 264.40p 266.89p 262.80p 262.80p 351925
30/10/2019 269.60p 269.60p 265.60p 266.40p 406505
29/10/2019 267.60p 270.00p 266.80p 267.20p 251285
28/10/2019 269.60p 270.00p 268.10p 269.20p 358615
25/10/2019 272.00p 272.00p 267.21p 269.20p 248345
24/10/2019 272.80p 274.00p 269.62p 270.80p 529845
23/10/2019 272.00p 273.60p 270.00p 271.60p 1656795
22/10/2019 271.20p 272.80p 268.80p 268.80p 556270
21/10/2019 269.60p 272.00p 267.60p 270.80p 594695
18/10/2019 267.60p 270.00p 265.35p 268.40p 593420
17/10/2019 261.20p 269.20p 259.74p 267.20p 783425
16/10/2019 258.80p 261.20p 256.80p 261.20p 1012160
15/10/2019 253.20p 260.00p 251.78p 258.80p 805740
14/10/2019 250.40p 252.80p 248.66p 252.00p 632000
11/10/2019 238.80p 252.40p 238.80p 252.00p 873825
10/10/2019 240.80p 241.70p 239.20p 240.40p 231050
09/10/2019 241.20p 241.88p 240.00p 240.00p 172995
08/10/2019 244.00p 245.00p 240.40p 240.40p 280075
07/10/2019 246.00p 246.00p 243.20p 243.60p 312980
04/10/2019 243.20p 246.00p 243.20p 245.60p 250315
03/10/2019 245.20p 246.40p 240.40p 243.20p 283555
02/10/2019 249.60p 251.20p 244.80p 244.80p 423290
01/10/2019 253.60p 254.00p 251.27p 252.00p 270380
30/09/2019 254.00p 254.00p 251.60p 252.00p 273705
27/09/2019 252.00p 254.00p 250.80p 252.40p 330650
26/09/2019 246.80p 251.20p 246.80p 250.80p 209680
25/09/2019 249.60p 250.59p 247.60p 248.00p 261435
24/09/2019 252.00p 254.00p 250.05p 250.40p 319545
23/09/2019 252.80p 253.60p 249.60p 250.40p 364925
20/09/2019 250.00p 252.40p 248.80p 252.00p 459675
19/09/2019 252.00p 252.00p 249.20p 249.20p 302230
18/09/2019 248.80p 251.20p 248.40p 248.40p 226255
17/09/2019 248.40p 252.00p 248.40p 249.20p 509015
16/09/2019 250.00p 251.60p 249.20p 249.60p 726990
13/09/2019 245.60p 251.20p 245.60p 250.80p 553005
12/09/2019 249.20p 249.20p 245.60p 245.60p 338455
11/09/2019 245.60p 250.40p 245.60p 248.00p 625360
10/09/2019 241.60p 245.20p 240.12p 245.20p 322900
09/09/2019 244.80p 244.80p 239.60p 240.80p 384290
06/09/2019 242.40p 243.20p 240.17p 241.20p 232295
05/09/2019 240.80p 242.40p 239.60p 240.80p 281345
04/09/2019 238.00p 240.80p 237.60p 240.40p 566530
03/09/2019 240.80p 240.80p 235.50p 238.00p 256380
02/09/2019 236.00p 239.69p 236.00p 238.40p 335670
30/08/2019 236.40p 237.40p 234.52p 235.20p 315995
29/08/2019 236.00p 236.40p 233.60p 234.40p 591480
28/08/2019 235.60p 235.60p 233.20p 234.80p 509770
27/08/2019 235.60p 235.60p 232.80p 235.20p 410950
23/08/2019 236.40p 236.94p 232.80p 234.00p 237435
22/08/2019 234.40p 235.07p 233.60p 234.00p 251380
21/08/2019 233.20p 235.20p 233.20p 235.20p 528795
20/08/2019 234.40p 235.80p 232.18p 233.60p 521110
19/08/2019 233.20p 237.20p 233.20p 237.20p 295560
16/08/2019 233.20p 235.60p 232.80p 234.80p 381910
15/08/2019 232.80p 234.75p 227.20p 232.40p 476625
14/08/2019 242.00p 242.00p 231.60p 232.40p 464930
13/08/2019 240.40p 241.47p 238.25p 239.60p 498435
12/08/2019 244.00p 244.00p 237.90p 239.20p 393615
09/08/2019 242.00p 243.70p 240.96p 241.20p 223060
08/08/2019 242.00p 243.20p 240.12p 242.00p 400515
07/08/2019 238.40p 241.07p 236.65p 238.40p 308605
06/08/2019 238.80p 240.80p 237.20p 237.20p 540645
05/08/2019 244.80p 246.22p 237.20p 237.20p 424910
02/08/2019 248.40p 249.45p 246.00p 246.00p 353950
01/08/2019 248.40p 250.40p 248.26p 250.00p 431675

*Close Price adjusted for both dividends and splits