Temple Bar Inv Trust
(TMPL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
11/04/2025
|
271.50p
|
275.00p
|
266.10p
|
268.50p
|
460,930
|
|
10/04/2025
|
274.00p
|
283.65p
|
269.00p
|
269.00p
|
1,206,017
|
|
09/04/2025
|
262.00p
|
263.50p
|
255.40p
|
258.00p
|
1,197,256
|
|
08/04/2025
|
267.00p
|
272.50p
|
264.72p
|
267.00p
|
1,841,877
|
|
07/04/2025
|
266.00p
|
273.50p
|
249.36p
|
263.50p
|
3,456,375
|
|
04/04/2025
|
285.00p
|
288.00p
|
268.50p
|
272.00p
|
1,967,037
|
|
03/04/2025
|
292.00p
|
294.00p
|
287.00p
|
287.00p
|
673,582
|
|
02/04/2025
|
296.50p
|
298.00p
|
294.00p
|
297.00p
|
1,116,255
|
|
01/04/2025
|
295.00p
|
298.00p
|
294.33p
|
296.50p
|
835,331
|
|
31/03/2025
|
296.00p
|
298.50p
|
292.23p
|
293.50p
|
483,008
|
|
28/03/2025
|
300.00p
|
302.50p
|
298.50p
|
299.00p
|
535,774
|
|
27/03/2025
|
301.00p
|
303.00p
|
299.47p
|
301.00p
|
662,480
|
|
26/03/2025
|
301.00p
|
304.00p
|
301.00p
|
303.50p
|
1,519,534
|
|
25/03/2025
|
298.00p
|
301.50p
|
298.00p
|
300.50p
|
706,563
|
|
24/03/2025
|
300.00p
|
301.50p
|
298.00p
|
300.00p
|
724,302
|
|
21/03/2025
|
300.50p
|
302.50p
|
296.50p
|
296.50p
|
737,770
|
|
20/03/2025
|
301.00p
|
303.52p
|
300.00p
|
301.00p
|
1,360,021
|
|
19/03/2025
|
298.00p
|
302.00p
|
297.50p
|
302.00p
|
842,959
|
|
18/03/2025
|
297.00p
|
300.00p
|
295.34p
|
299.50p
|
301,529
|
|
17/03/2025
|
295.50p
|
296.00p
|
292.00p
|
295.00p
|
370,180
|
|
14/03/2025
|
290.50p
|
295.00p
|
290.00p
|
294.00p
|
586,373
|
|
13/03/2025
|
291.50p
|
292.00p
|
290.00p
|
291.00p
|
622,448
|
|
12/03/2025
|
289.00p
|
292.50p
|
289.00p
|
291.50p
|
747,675
|
|
11/03/2025
|
293.50p
|
294.00p
|
289.50p
|
290.50p
|
1,728,134
|
|
10/03/2025
|
295.00p
|
296.00p
|
293.50p
|
294.00p
|
802,400
|
|
07/03/2025
|
294.00p
|
296.00p
|
292.00p
|
296.00p
|
1,396,876
|
|
06/03/2025
|
294.50p
|
295.50p
|
292.00p
|
295.00p
|
550,588
|
|
05/03/2025
|
293.50p
|
298.00p
|
292.38p
|
295.00p
|
690,269
|
|
04/03/2025
|
297.50p
|
298.50p
|
291.00p
|
291.50p
|
669,040
|
|
03/03/2025
|
299.00p
|
300.50p
|
297.50p
|
300.00p
|
724,627
|
|
28/02/2025
|
296.50p
|
298.50p
|
295.75p
|
297.50p
|
816,434
|
|
27/02/2025
|
296.00p
|
298.50p
|
295.73p
|
297.50p
|
1,335,343
|
|
26/02/2025
|
298.50p
|
298.75p
|
297.00p
|
298.50p
|
734,008
|
|
25/02/2025
|
293.50p
|
298.00p
|
293.50p
|
297.00p
|
963,321
|
|
24/02/2025
|
295.00p
|
296.50p
|
294.00p
|
296.00p
|
990,022
|
|
21/02/2025
|
294.50p
|
296.50p
|
293.00p
|
295.00p
|
313,334
|
|
20/02/2025
|
293.50p
|
295.00p
|
292.50p
|
294.50p
|
615,451
|
|
19/02/2025
|
292.00p
|
295.00p
|
291.50p
|
294.50p
|
1,054,524
|
|
18/02/2025
|
290.50p
|
293.00p
|
290.00p
|
292.50p
|
836,676
|
|
17/02/2025
|
290.00p
|
291.97p
|
288.00p
|
291.50p
|
477,347
|
|
14/02/2025
|
287.50p
|
289.21p
|
287.50p
|
288.50p
|
464,067
|
|
13/02/2025
|
287.00p
|
289.00p
|
286.00p
|
287.00p
|
343,022
|
|
12/02/2025
|
286.00p
|
289.32p
|
286.00p
|
287.50p
|
459,781
|
|
11/02/2025
|
287.50p
|
288.50p
|
286.00p
|
287.50p
|
310,446
|
|
10/02/2025
|
285.50p
|
288.50p
|
284.36p
|
287.50p
|
605,170
|
|
07/02/2025
|
285.00p
|
285.45p
|
282.00p
|
284.00p
|
232,447
|
|
06/02/2025
|
283.00p
|
287.40p
|
281.65p
|
281.00p
|
348,918
|
|
05/02/2025
|
276.00p
|
281.00p
|
275.72p
|
281.00p
|
452,301
|
|
04/02/2025
|
279.50p
|
279.50p
|
275.00p
|
276.50p
|
412,160
|
|
03/02/2025
|
278.00p
|
278.50p
|
275.00p
|
278.50p
|
454,242
|
|
31/01/2025
|
280.50p
|
282.50p
|
279.50p
|
281.50p
|
371,781
|
|
30/01/2025
|
277.00p
|
281.00p
|
276.87p
|
280.50p
|
315,575
|
|
29/01/2025
|
276.00p
|
277.50p
|
275.50p
|
276.50p
|
450,403
|
|
28/01/2025
|
274.50p
|
276.50p
|
273.18p
|
276.00p
|
565,831
|
|
27/01/2025
|
273.00p
|
275.50p
|
271.50p
|
273.50p
|
842,439
|
|
24/01/2025
|
278.00p
|
279.50p
|
274.20p
|
274.50p
|
551,122
|
|
23/01/2025
|
277.00p
|
279.50p
|
276.50p
|
276.50p
|
592,657
|
|
22/01/2025
|
278.00p
|
280.00p
|
277.00p
|
277.00p
|
330,709
|
|
21/01/2025
|
277.00p
|
278.50p
|
276.75p
|
277.50p
|
396,330
|
|
20/01/2025
|
277.00p
|
278.50p
|
276.50p
|
277.00p
|
472,421
|
|
17/01/2025
|
277.00p
|
279.00p
|
276.63p
|
277.00p
|
469,119
|
|
16/01/2025
|
274.00p
|
277.00p
|
274.00p
|
273.00p
|
662,149
|
|
15/01/2025
|
268.00p
|
273.00p
|
266.00p
|
273.00p
|
264,504
|
|
14/01/2025
|
268.00p
|
268.00p
|
265.50p
|
267.00p
|
284,003
|
|
13/01/2025
|
264.50p
|
267.50p
|
263.50p
|
265.00p
|
746,134
|
|
10/01/2025
|
268.50p
|
269.00p
|
263.50p
|
263.50p
|
537,294
|
|
09/01/2025
|
268.50p
|
270.05p
|
266.50p
|
268.50p
|
585,485
|
|
08/01/2025
|
271.50p
|
273.60p
|
267.50p
|
268.00p
|
465,647
|
|
07/01/2025
|
272.50p
|
274.00p
|
270.65p
|
272.00p
|
326,421
|
|
06/01/2025
|
272.50p
|
275.00p
|
270.75p
|
273.50p
|
589,918
|
|
03/01/2025
|
273.50p
|
274.00p
|
271.50p
|
273.50p
|
219,554
|
|
02/01/2025
|
272.00p
|
274.00p
|
270.66p
|
274.00p
|
717,632
|
|
01/01/2025
|
269.50p
|
272.00p
|
265.50p
|
272.00p
|
188,378
|
|
31/12/2024
|
269.50p
|
272.00p
|
265.50p
|
272.00p
|
188,378
|
|
30/12/2024
|
267.00p
|
269.00p
|
266.39p
|
267.50p
|
346,479
|
|
27/12/2024
|
267.50p
|
269.00p
|
266.50p
|
268.00p
|
109,143
|
|
26/12/2024
|
267.50p
|
268.56p
|
265.50p
|
268.00p
|
104,422
|
|
25/12/2024
|
267.50p
|
268.56p
|
265.50p
|
268.00p
|
104,422
|
|
24/12/2024
|
267.50p
|
268.56p
|
265.50p
|
268.00p
|
104,422
|
|
23/12/2024
|
264.00p
|
266.00p
|
263.00p
|
266.00p
|
187,464
|
|
20/12/2024
|
263.50p
|
265.00p
|
261.00p
|
264.50p
|
842,925
|
|
19/12/2024
|
264.00p
|
265.00p
|
263.00p
|
263.50p
|
574,059
|
|
18/12/2024
|
267.00p
|
270.00p
|
267.00p
|
267.00p
|
410,786
|
|
17/12/2024
|
270.00p
|
271.63p
|
266.50p
|
271.00p
|
241,563
|
|
16/12/2024
|
274.00p
|
275.50p
|
271.00p
|
271.00p
|
310,678
|
|
13/12/2024
|
274.50p
|
275.50p
|
273.50p
|
273.50p
|
200,247
|
|
12/12/2024
|
274.00p
|
275.00p
|
273.00p
|
273.50p
|
330,197
|
|
11/12/2024
|
272.50p
|
273.40p
|
271.51p
|
272.50p
|
889,061
|
|
10/12/2024
|
273.50p
|
275.00p
|
272.50p
|
273.00p
|
371,989
|
|
09/12/2024
|
272.50p
|
275.68p
|
272.02p
|
275.50p
|
288,423
|
|
06/12/2024
|
272.00p
|
273.50p
|
270.51p
|
271.50p
|
238,550
|
|
05/12/2024
|
271.00p
|
272.50p
|
269.50p
|
270.50p
|
365,536
|
|
04/12/2024
|
271.00p
|
272.50p
|
269.50p
|
270.00p
|
794,449
|
|
03/12/2024
|
270.00p
|
272.50p
|
269.00p
|
272.50p
|
499,849
|
|
02/12/2024
|
269.50p
|
270.00p
|
267.50p
|
268.50p
|
249,957
|
|
29/11/2024
|
267.50p
|
269.00p
|
266.24p
|
267.50p
|
350,915
|
|
28/11/2024
|
267.00p
|
268.00p
|
266.20p
|
267.00p
|
344,251
|
|
27/11/2024
|
265.00p
|
266.75p
|
264.50p
|
264.50p
|
439,930
|
|
26/11/2024
|
268.00p
|
268.50p
|
264.50p
|
264.50p
|
290,361
|
|
25/11/2024
|
266.00p
|
269.00p
|
266.00p
|
269.00p
|
294,662
|
|
22/11/2024
|
262.00p
|
267.00p
|
262.00p
|
263.00p
|
379,559
|
|
21/11/2024
|
263.00p
|
264.50p
|
260.45p
|
263.00p
|
363,313
|
|
20/11/2024
|
266.50p
|
267.50p
|
263.00p
|
263.50p
|
492,504
|
|
19/11/2024
|
267.00p
|
268.00p
|
264.18p
|
265.00p
|
968,268
|
|
18/11/2024
|
266.00p
|
268.00p
|
264.50p
|
267.50p
|
437,010
|
|
15/11/2024
|
265.50p
|
268.00p
|
263.00p
|
265.50p
|
495,138
|
|
14/11/2024
|
263.00p
|
265.50p
|
262.27p
|
265.50p
|
729,221
|
|
13/11/2024
|
263.00p
|
265.00p
|
262.33p
|
262.50p
|
269,853
|
|
12/11/2024
|
265.50p
|
266.50p
|
263.00p
|
263.00p
|
420,252
|
|
11/11/2024
|
266.50p
|
269.00p
|
265.50p
|
269.00p
|
339,078
|
|
08/11/2024
|
269.00p
|
269.00p
|
264.50p
|
265.50p
|
477,011
|
|
07/11/2024
|
270.00p
|
270.00p
|
267.50p
|
268.50p
|
460,006
|
|
06/11/2024
|
271.50p
|
274.98p
|
267.75p
|
268.00p
|
578,691
|
|
05/11/2024
|
267.00p
|
270.00p
|
267.00p
|
270.00p
|
860,887
|
|
04/11/2024
|
267.00p
|
269.00p
|
266.00p
|
269.00p
|
1,268,037
|
|
01/11/2024
|
264.50p
|
267.00p
|
263.00p
|
267.00p
|
439,948
|
|
31/10/2024
|
265.00p
|
266.75p
|
262.00p
|
263.00p
|
545,278
|
|
30/10/2024
|
263.50p
|
269.00p
|
262.50p
|
264.50p
|
568,386
|
|
29/10/2024
|
268.00p
|
268.50p
|
264.00p
|
264.00p
|
1,116,254
|
|
28/10/2024
|
268.50p
|
270.50p
|
264.95p
|
267.50p
|
881,760
|
|
25/10/2024
|
268.00p
|
270.13p
|
267.52p
|
268.00p
|
1,336,106
|
|
24/10/2024
|
267.50p
|
269.00p
|
266.00p
|
266.50p
|
520,802
|
|
23/10/2024
|
266.00p
|
269.00p
|
266.00p
|
266.50p
|
397,769
|
|
22/10/2024
|
267.50p
|
268.50p
|
265.50p
|
268.00p
|
856,394
|
|
21/10/2024
|
268.50p
|
269.24p
|
267.25p
|
268.00p
|
1,186,235
|
|
18/10/2024
|
268.00p
|
269.50p
|
267.00p
|
269.50p
|
388,630
|
|
17/10/2024
|
266.00p
|
268.00p
|
264.53p
|
267.50p
|
463,854
|
|
16/10/2024
|
265.50p
|
267.00p
|
264.50p
|
264.50p
|
639,848
|
|
15/10/2024
|
266.00p
|
267.00p
|
264.00p
|
264.50p
|
719,009
|
|
14/10/2024
|
266.50p
|
267.14p
|
265.50p
|
267.00p
|
1,171,668
|