270.00p+1.00 (+0.37%)24 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Temple Bar Investment Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 24, 2024267.50p272.00p266.50p270.00p872,218
May 23, 2024270.50p273.00p269.00p269.00p367,693
May 22, 2024271.00p273.83p270.50p271.00p588,073
May 21, 2024275.00p275.00p271.50p271.50p667,135
May 20, 2024274.50p276.00p272.84p275.50p1,772,321
May 17, 2024272.50p274.50p272.00p273.50p349,786
May 16, 2024273.00p275.00p273.00p275.00p533,411
May 15, 2024273.50p274.50p272.45p274.00p609,203
May 14, 2024272.50p273.88p271.25p272.00p636,040
May 13, 2024272.00p273.00p271.32p272.00p512,384
May 10, 20243.40p3.45p3.40p3.48p6,774
May 9, 20243.42p3.57p3.42p3.49p41,550
May 8, 20243.56p3.56p3.46p3.50p7,786
May 7, 20243.40p3.56p3.33p3.48p6,662
May 3, 20243.56p3.56p3.50p3.48p3,140
May 1, 20243.46p3.50p3.39p3.47p9,939
Apr 30, 2024259.00p260.50p256.50p258.00p427,367
Apr 29, 2024260.00p261.50p259.00p261.00p320,994
Apr 26, 2024258.50p260.00p256.01p259.50p598,576
Apr 25, 2024254.00p257.50p254.00p257.00p481,615
Apr 24, 2024255.00p256.13p254.00p255.50p997,464
Apr 23, 2024253.50p256.00p253.39p256.00p547,559
Apr 22, 2024250.50p253.50p249.95p253.50p614,878
Apr 19, 2024245.50p249.00p245.00p248.50p305,861
Apr 18, 2024246.00p250.00p246.00p248.50p256,148
Apr 17, 2024242.50p248.20p242.50p248.00p402,290
Apr 16, 2024243.50p246.00p243.50p244.50p983,251
Apr 15, 2024248.00p249.50p247.00p249.00p1,123,756
Apr 12, 2024249.00p250.50p247.50p247.50p437,483
Apr 11, 2024248.00p249.00p245.50p245.50p365,288
Apr 10, 2024245.50p249.00p245.00p247.50p611,653
Apr 9, 2024245.00p247.00p244.50p245.50p492,870
Apr 8, 2024245.00p247.00p243.32p245.00p786,543
Apr 5, 2024244.50p246.00p243.00p243.50p507,291
Apr 4, 2024244.50p246.00p244.50p246.00p740,257
Apr 3, 2024241.00p244.00p240.00p244.00p1,124,471
Apr 2, 2024240.00p242.00p239.00p242.00p871,442
Mar 28, 20243.72p3.90p3.72p3.81p4,832
Mar 27, 20243.72p3.90p3.72p3.81p6,151
Mar 26, 20243.82p3.83p3.82p3.82p6,209
Mar 25, 20243.72p3.88p3.72p3.84p7,065
Mar 22, 20243.90p3.90p3.72p3.85p24,071
Mar 21, 20243.90p3.90p3.74p3.82p3,760
Mar 20, 20243.70p3.90p3.70p3.81p1,613
Mar 19, 20243.70p3.76p3.70p3.78p5,200
Mar 18, 20243.70p3.88p3.70p3.82p2,200
Mar 15, 20243.88p3.88p3.88p3.85p1,046
Mar 13, 20243.73p3.90p3.70p3.80p10,285
Mar 12, 20243.80p3.80p3.80p3.80p2,500
Mar 11, 20243.71p3.90p3.70p3.80p5,073
Showing 1 to 50 of 247