Temple Bar Inv Trust
(TMPL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
11/10/2024
|
265.50p
|
267.36p
|
265.00p
|
267.00p
|
557,633
|
|
10/10/2024
|
266.00p
|
267.00p
|
265.50p
|
265.50p
|
571,611
|
|
09/10/2024
|
265.00p
|
267.00p
|
264.50p
|
266.00p
|
927,805
|
|
08/10/2024
|
267.50p
|
267.50p
|
263.50p
|
264.00p
|
3,210,286
|
|
07/10/2024
|
266.00p
|
268.00p
|
264.50p
|
268.00p
|
429,873
|
|
04/10/2024
|
264.00p
|
265.50p
|
262.00p
|
265.00p
|
668,880
|
|
03/10/2024
|
264.50p
|
268.00p
|
261.50p
|
262.00p
|
271,574
|
|
02/10/2024
|
265.00p
|
268.00p
|
263.00p
|
263.00p
|
252,019
|
|
01/10/2024
|
265.50p
|
267.00p
|
264.00p
|
264.50p
|
441,014
|
|
30/09/2024
|
266.50p
|
267.50p
|
264.50p
|
266.50p
|
826,105
|
|
27/09/2024
|
262.50p
|
268.00p
|
262.50p
|
268.00p
|
403,453
|
|
26/09/2024
|
267.00p
|
268.00p
|
263.50p
|
264.50p
|
374,854
|
|
25/09/2024
|
266.00p
|
267.50p
|
263.50p
|
264.00p
|
375,879
|
|
24/09/2024
|
268.00p
|
268.50p
|
266.00p
|
266.00p
|
178,881
|
|
23/09/2024
|
265.00p
|
266.49p
|
263.00p
|
266.00p
|
438,362
|
|
20/09/2024
|
265.00p
|
267.12p
|
264.00p
|
265.00p
|
383,500
|
|
19/09/2024
|
266.00p
|
269.50p
|
266.00p
|
267.50p
|
308,832
|
|
18/09/2024
|
263.50p
|
265.15p
|
263.00p
|
265.00p
|
364,672
|
|
17/09/2024
|
265.00p
|
265.05p
|
263.25p
|
264.50p
|
979,600
|
|
16/09/2024
|
260.50p
|
263.64p
|
260.50p
|
262.50p
|
657,537
|
|
13/09/2024
|
259.50p
|
263.00p
|
259.50p
|
259.00p
|
235,589
|
|
12/09/2024
|
263.00p
|
263.00p
|
258.29p
|
257.50p
|
353,820
|
|
11/09/2024
|
264.00p
|
264.00p
|
257.00p
|
260.50p
|
569,497
|
|
10/09/2024
|
263.00p
|
263.00p
|
260.00p
|
260.50p
|
463,964
|
|
09/09/2024
|
266.00p
|
266.00p
|
261.46p
|
262.50p
|
459,175
|
|
06/09/2024
|
264.00p
|
264.76p
|
259.50p
|
259.50p
|
646,505
|
|
05/09/2024
|
263.00p
|
267.00p
|
263.00p
|
264.00p
|
791,359
|
|
04/09/2024
|
262.50p
|
266.00p
|
261.10p
|
264.00p
|
598,602
|
|
03/09/2024
|
268.50p
|
272.00p
|
264.50p
|
265.00p
|
499,374
|
|
02/09/2024
|
270.50p
|
272.00p
|
269.00p
|
269.00p
|
249,898
|
|
30/08/2024
|
271.00p
|
274.00p
|
270.00p
|
270.00p
|
304,072
|
|
29/08/2024
|
272.00p
|
274.00p
|
270.60p
|
271.00p
|
567,013
|
|
28/08/2024
|
271.00p
|
275.50p
|
270.50p
|
270.50p
|
290,444
|
|
27/08/2024
|
271.00p
|
276.00p
|
271.00p
|
273.50p
|
925,233
|
|
26/08/2024
|
272.00p
|
272.79p
|
270.50p
|
270.50p
|
363,477
|
|
23/08/2024
|
272.00p
|
272.79p
|
270.50p
|
270.50p
|
363,477
|
|
22/08/2024
|
272.00p
|
272.79p
|
270.50p
|
270.50p
|
363,477
|
|
21/08/2024
|
272.50p
|
275.05p
|
272.50p
|
274.50p
|
286,238
|
|
20/08/2024
|
274.50p
|
278.00p
|
273.00p
|
273.50p
|
349,195
|
|
19/08/2024
|
272.50p
|
277.34p
|
272.50p
|
277.00p
|
397,673
|
|
16/08/2024
|
272.00p
|
275.50p
|
272.00p
|
275.00p
|
259,841
|
|
15/08/2024
|
271.50p
|
277.50p
|
270.95p
|
275.00p
|
272,404
|
|
14/08/2024
|
268.50p
|
272.50p
|
266.00p
|
272.50p
|
198,499
|
|
13/08/2024
|
269.00p
|
270.00p
|
267.50p
|
268.00p
|
269,007
|
|
12/08/2024
|
267.50p
|
269.00p
|
266.00p
|
269.00p
|
268,367
|
|
09/08/2024
|
266.00p
|
268.00p
|
265.00p
|
266.50p
|
343,181
|
|
08/08/2024
|
262.50p
|
266.00p
|
262.50p
|
265.00p
|
210,648
|
|
07/08/2024
|
264.00p
|
267.50p
|
264.00p
|
265.00p
|
476,830
|
|
06/08/2024
|
263.00p
|
263.50p
|
259.12p
|
262.00p
|
491,387
|
|
05/08/2024
|
262.50p
|
262.50p
|
255.00p
|
259.50p
|
880,137
|
|
02/08/2024
|
276.50p
|
277.00p
|
267.50p
|
267.50p
|
601,287
|
|
01/08/2024
|
285.00p
|
285.00p
|
277.00p
|
278.50p
|
1,124,479
|
|
31/07/2024
|
281.50p
|
284.50p
|
281.50p
|
283.50p
|
844,024
|
|
30/07/2024
|
281.50p
|
283.50p
|
280.15p
|
282.50p
|
567,320
|
|
29/07/2024
|
281.50p
|
284.50p
|
280.24p
|
282.00p
|
674,755
|
|
26/07/2024
|
274.50p
|
281.50p
|
273.44p
|
274.00p
|
800,913
|
|
25/07/2024
|
273.50p
|
275.50p
|
271.00p
|
274.00p
|
1,350,477
|
|
24/07/2024
|
275.00p
|
277.00p
|
274.00p
|
275.00p
|
311,372
|
|
23/07/2024
|
278.00p
|
278.00p
|
274.50p
|
276.00p
|
625,305
|
|
22/07/2024
|
276.00p
|
277.75p
|
274.50p
|
277.00p
|
347,533
|
|
19/07/2024
|
274.50p
|
278.00p
|
274.00p
|
274.50p
|
791,384
|
|
18/07/2024
|
274.00p
|
277.50p
|
272.30p
|
277.00p
|
652,759
|