Temple Bar Inv Trust

(TMPL)
Sector: Closed End Investments
267.00p
1.50p 0.57
Last updated: 11:30:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 270.50p 272.50p 269.50p 271.50p 225,174
16/07/2024 270.50p 272.00p 267.95p 271.50p 193,388
15/07/2024 272.50p 272.50p 269.45p 272.00p 367,707
12/07/2024 271.00p 273.50p 269.75p 272.00p 552,715
11/07/2024 268.00p 271.50p 267.00p 271.50p 567,318
10/07/2024 265.50p 269.00p 265.50p 269.00p 394,118
09/07/2024 267.00p 268.18p 263.50p 266.00p 308,130
08/07/2024 266.50p 269.00p 265.00p 267.50p 477,525
05/07/2024 266.00p 270.50p 266.00p 267.00p 984,207
04/07/2024 261.50p 268.00p 261.00p 268.00p 874,898
03/07/2024 259.50p 265.00p 259.50p 265.00p 661,945
02/07/2024 258.00p 261.00p 257.50p 259.50p 2,439,867
01/07/2024 259.50p 262.50p 259.50p 259.50p 669,404
28/06/2024 260.50p 263.50p 258.82p 259.00p 712,637
27/06/2024 260.00p 262.50p 258.00p 259.50p 332,359
26/06/2024 262.50p 265.50p 259.50p 261.50p 447,464
25/06/2024 263.50p 264.31p 261.50p 262.00p 394,173
24/06/2024 261.00p 264.99p 261.00p 263.50p 686,316
21/06/2024 263.00p 264.49p 260.69p 263.00p 1,024,119
20/06/2024 259.50p 262.50p 259.50p 262.50p 700,566
19/06/2024 257.50p 260.50p 256.83p 260.50p 522,054
18/06/2024 259.00p 259.50p 256.50p 257.50p 523,023
17/06/2024 255.50p 258.18p 255.39p 256.50p 753,376
14/06/2024 258.50p 260.00p 255.97p 256.50p 348,509
13/06/2024 263.00p 264.08p 258.50p 258.50p 392,751
12/06/2024 261.50p 264.50p 261.50p 263.50p 529,859
11/06/2024 265.00p 268.00p 261.00p 261.00p 257,474
10/06/2024 265.00p 266.00p 263.50p 264.50p 387,832
07/06/2024 266.00p 268.50p 265.00p 267.00p 337,196
06/06/2024 265.50p 268.50p 265.50p 268.50p 195,772
05/06/2024 272.50p 272.50p 266.50p 267.50p 376,612
04/06/2024 270.00p 271.10p 266.00p 268.00p 222,734
03/06/2024 274.50p 274.50p 270.50p 271.50p 417,516
31/05/2024 270.50p 272.00p 269.00p 271.50p 333,112
30/05/2024 266.50p 270.50p 266.00p 269.50p 451,283
29/05/2024 270.00p 270.50p 267.50p 267.50p 374,452
28/05/2024 270.50p 272.50p 269.50p 270.00p 692,093
27/05/2024 267.50p 272.00p 266.50p 270.00p 872,218