Temple Bar Inv Trust
(TMPL)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
17/06/2025
|
317.50p
|
318.50p
|
315.30p
|
317.50p
|
765,903
|
|
16/06/2025
|
317.50p
|
319.50p
|
316.00p
|
319.00p
|
627,228
|
|
13/06/2025
|
315.50p
|
317.50p
|
315.00p
|
316.00p
|
336,776
|
|
12/06/2025
|
317.00p
|
319.00p
|
316.00p
|
319.00p
|
448,632
|
|
11/06/2025
|
318.00p
|
318.50p
|
316.98p
|
317.00p
|
337,963
|
|
10/06/2025
|
315.50p
|
318.00p
|
314.50p
|
316.00p
|
688,862
|
|
09/06/2025
|
314.00p
|
315.50p
|
313.00p
|
313.00p
|
447,815
|
|
06/06/2025
|
310.50p
|
314.00p
|
310.50p
|
313.00p
|
323,087
|
|
05/06/2025
|
310.00p
|
312.20p
|
309.38p
|
311.00p
|
333,385
|
|
04/06/2025
|
312.50p
|
312.50p
|
309.50p
|
310.00p
|
1,247,716
|
|
03/06/2025
|
310.50p
|
315.00p
|
308.90p
|
310.00p
|
661,153
|
|
02/06/2025
|
311.50p
|
313.50p
|
309.50p
|
311.00p
|
455,002
|
|
30/05/2025
|
311.00p
|
313.00p
|
309.00p
|
311.00p
|
587,726
|
|
29/05/2025
|
316.00p
|
316.00p
|
309.00p
|
309.50p
|
699,243
|
|
28/05/2025
|
315.00p
|
317.50p
|
313.50p
|
314.00p
|
388,639
|
|
27/05/2025
|
314.00p
|
317.00p
|
312.00p
|
314.00p
|
588,719
|
|
26/05/2025
|
314.00p
|
314.00p
|
305.90p
|
310.50p
|
859,166
|
|
23/05/2025
|
314.00p
|
314.00p
|
305.90p
|
310.50p
|
859,166
|
|
22/05/2025
|
311.00p
|
313.50p
|
309.50p
|
313.00p
|
525,729
|
|
21/05/2025
|
311.50p
|
313.00p
|
308.93p
|
312.00p
|
440,726
|
|
20/05/2025
|
311.00p
|
313.22p
|
307.50p
|
312.00p
|
1,215,692
|
|
19/05/2025
|
309.50p
|
311.00p
|
307.68p
|
309.50p
|
1,636,885
|
|
16/05/2025
|
310.00p
|
312.50p
|
309.00p
|
309.50p
|
633,168
|
|
15/05/2025
|
309.00p
|
309.50p
|
305.82p
|
309.50p
|
519,233
|
|
14/05/2025
|
308.00p
|
309.00p
|
307.00p
|
308.50p
|
508,351
|
|
13/05/2025
|
307.00p
|
308.50p
|
305.50p
|
308.00p
|
590,610
|
|
12/05/2025
|
305.00p
|
308.00p
|
302.00p
|
305.50p
|
1,353,508
|
|
09/05/2025
|
300.00p
|
303.50p
|
299.50p
|
302.00p
|
439,932
|
|
08/05/2025
|
303.50p
|
303.50p
|
298.00p
|
298.50p
|
719,558
|
|
07/05/2025
|
299.00p
|
301.50p
|
297.45p
|
298.00p
|
460,850
|
|
06/05/2025
|
303.50p
|
303.50p
|
297.00p
|
301.00p
|
550,890
|
|
05/05/2025
|
298.00p
|
301.50p
|
297.00p
|
299.50p
|
1,241,677
|
|
02/05/2025
|
298.00p
|
301.50p
|
297.00p
|
299.50p
|
1,241,677
|
|
01/05/2025
|
297.00p
|
300.00p
|
296.00p
|
296.50p
|
567,888
|
|
30/04/2025
|
301.50p
|
301.50p
|
292.00p
|
295.00p
|
428,714
|
|
29/04/2025
|
296.50p
|
299.00p
|
294.00p
|
296.50p
|
788,218
|
|
28/04/2025
|
295.00p
|
296.50p
|
293.00p
|
295.00p
|
650,421
|
|
25/04/2025
|
293.00p
|
295.00p
|
292.00p
|
292.50p
|
602,239
|
|
24/04/2025
|
290.50p
|
294.45p
|
290.00p
|
291.50p
|
586,878
|
|
23/04/2025
|
291.00p
|
295.00p
|
289.00p
|
290.50p
|
737,451
|
|
22/04/2025
|
287.50p
|
287.50p
|
281.00p
|
287.00p
|
417,532
|
|
21/04/2025
|
286.50p
|
287.00p
|
282.00p
|
285.00p
|
471,862
|
|
18/04/2025
|
286.50p
|
287.00p
|
282.00p
|
285.00p
|
471,862
|
|
17/04/2025
|
286.50p
|
287.00p
|
282.00p
|
285.00p
|
471,862
|
|
16/04/2025
|
282.50p
|
286.00p
|
280.50p
|
286.00p
|
741,007
|
|
15/04/2025
|
280.00p
|
284.00p
|
273.50p
|
284.00p
|
637,744
|
|
14/04/2025
|
273.00p
|
279.00p
|
271.00p
|
278.00p
|
906,821
|
|
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
|