270.00p-1.00 (-0.37%)30 Aug 2024, 16:35
Temple Bar Investment Trust PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 271.00p | 274.00p | 270.00p | 270.00p | 304,072 |
Aug 29, 2024 | 272.00p | 274.00p | 270.60p | 271.00p | 567,012 |
Aug 28, 2024 | 271.00p | 275.50p | 270.50p | 270.50p | 290,444 |
Aug 27, 2024 | 271.00p | 276.00p | 271.00p | 273.50p | 925,232 |
Aug 23, 2024 | 271.50p | 273.50p | 271.00p | 273.00p | 727,091 |
Aug 22, 2024 | 272.00p | 272.79p | 270.50p | 270.50p | 363,476 |
Aug 21, 2024 | 272.50p | 275.05p | 272.50p | 274.50p | 286,237 |
Aug 20, 2024 | 274.50p | 278.00p | 273.00p | 273.50p | 349,194 |
Aug 19, 2024 | 272.50p | 277.34p | 272.50p | 277.00p | 397,673 |
Aug 16, 2024 | 272.00p | 275.50p | 272.00p | 275.00p | 259,841 |
Aug 15, 2024 | 271.50p | 277.50p | 270.95p | 275.00p | 272,404 |
Aug 14, 2024 | 268.50p | 272.50p | 266.00p | 272.50p | 198,498 |
Aug 13, 2024 | 269.00p | 270.00p | 267.50p | 268.00p | 269,007 |
Aug 12, 2024 | 267.50p | 269.00p | 266.00p | 269.00p | 268,366 |
Aug 9, 2024 | 266.00p | 268.00p | 265.00p | 266.50p | 343,181 |
Aug 8, 2024 | 262.50p | 266.00p | 262.50p | 265.00p | 210,648 |
Aug 7, 2024 | 264.00p | 267.50p | 264.00p | 265.00p | 476,830 |
Aug 6, 2024 | 263.00p | 263.50p | 259.12p | 262.00p | 491,387 |
Aug 5, 2024 | 262.50p | 262.50p | 255.00p | 259.50p | 880,136 |
Aug 2, 2024 | 276.50p | 277.00p | 267.50p | 267.50p | 601,287 |
Aug 1, 2024 | 285.00p | 285.00p | 277.00p | 278.50p | 1,124,479 |
Jul 31, 2024 | 281.50p | 284.50p | 281.50p | 283.50p | 844,024 |
Jul 30, 2024 | 281.50p | 283.50p | 280.15p | 282.50p | 567,320 |
Jul 29, 2024 | 281.50p | 284.50p | 280.24p | 282.00p | 674,754 |
Jul 26, 2024 | 274.50p | 281.50p | 273.44p | 281.50p | 800,913 |
Jul 25, 2024 | 273.50p | 275.50p | 271.00p | 274.00p | 1,350,477 |
Jul 24, 2024 | 275.00p | 277.00p | 274.00p | 275.00p | 311,372 |
Jul 23, 2024 | 278.00p | 278.00p | 274.50p | 276.00p | 625,305 |
Jul 22, 2024 | 276.00p | 277.75p | 274.50p | 277.00p | 347,533 |
Jul 19, 2024 | 274.50p | 278.00p | 274.00p | 274.50p | 791,384 |
Jul 18, 2024 | 274.00p | 277.50p | 272.30p | 277.00p | 652,758 |
Jul 17, 2024 | 270.50p | 272.50p | 269.50p | 271.50p | 225,173 |
Jul 16, 2024 | 270.50p | 272.00p | 267.95p | 271.50p | 193,387 |
Jul 15, 2024 | 272.50p | 272.50p | 269.45p | 272.00p | 367,707 |
Jul 12, 2024 | 271.00p | 273.50p | 269.75p | 272.00p | 552,715 |
Jul 11, 2024 | 268.00p | 271.50p | 267.00p | 271.50p | 567,318 |
Jul 10, 2024 | 265.50p | 269.00p | 265.50p | 269.00p | 394,118 |
Jul 9, 2024 | 267.00p | 268.18p | 263.50p | 266.00p | 308,130 |
Jul 8, 2024 | 266.50p | 269.00p | 265.00p | 267.50p | 477,525 |
Jul 5, 2024 | 266.00p | 270.50p | 266.00p | 267.00p | 984,206 |
Jul 4, 2024 | 261.50p | 268.00p | 261.00p | 268.00p | 874,898 |
Jul 3, 2024 | 259.50p | 265.00p | 259.50p | 265.00p | 661,945 |
Jul 2, 2024 | 258.00p | 261.00p | 257.50p | 259.50p | 2,439,867 |
Jul 1, 2024 | 259.50p | 262.50p | 259.50p | 259.50p | 669,404 |
Jun 28, 2024 | 260.50p | 263.50p | 258.82p | 259.00p | 712,637 |
Jun 27, 2024 | 260.00p | 262.50p | 258.00p | 259.50p | 332,359 |
Jun 26, 2024 | 262.50p | 265.50p | 259.50p | 261.50p | 447,464 |
Jun 25, 2024 | 263.50p | 264.31p | 261.50p | 262.00p | 394,173 |
Jun 24, 2024 | 261.00p | 264.99p | 261.00p | 263.50p | 686,316 |
Jun 21, 2024 | 263.00p | 264.49p | 260.69p | 263.00p | 1,024,119 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.