Shares Magazine
299.50p+3.00 (+1.01%)02 May 2025, 17:15
Temple Bar Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 298.00p | 301.50p | 297.00p | 299.50p | 1,241,677 |
| May 1, 2025 | 297.00p | 300.00p | 296.00p | 296.50p | 567,888 |
| Apr 30, 2025 | 301.50p | 301.50p | 292.00p | 295.00p | 443,715 |
| Apr 29, 2025 | 296.50p | 299.00p | 294.00p | 296.50p | 788,217 |
| Apr 28, 2025 | 295.00p | 296.50p | 293.00p | 295.00p | 650,423 |
| Apr 25, 2025 | 293.00p | 295.00p | 292.00p | 292.50p | 602,239 |
| Apr 24, 2025 | 290.50p | 294.45p | 290.00p | 291.50p | 586,876 |
| Apr 23, 2025 | 291.00p | 295.00p | 289.00p | 290.50p | 737,451 |
| Apr 22, 2025 | 287.50p | 287.50p | 281.00p | 287.00p | 417,531 |
| Apr 17, 2025 | 286.50p | 287.00p | 282.00p | 285.00p | 471,862 |
| Apr 16, 2025 | 282.50p | 286.00p | 280.50p | 286.00p | 741,008 |
| Apr 15, 2025 | 280.00p | 284.00p | 273.50p | 284.00p | 637,743 |
| Apr 14, 2025 | 273.00p | 279.00p | 271.00p | 278.00p | 906,822 |
| Apr 11, 2025 | 271.50p | 275.00p | 266.10p | 268.50p | 460,929 |
| Apr 10, 2025 | 274.00p | 283.65p | 269.00p | 269.00p | 1,206,013 |
| Apr 9, 2025 | 262.00p | 263.50p | 255.40p | 258.00p | 1,197,253 |
| Apr 8, 2025 | 267.00p | 272.50p | 264.72p | 267.00p | 1,841,875 |
| Apr 7, 2025 | 266.00p | 273.50p | 249.36p | 263.50p | 3,456,377 |
| Apr 4, 2025 | 285.00p | 288.00p | 268.50p | 272.00p | 1,967,037 |
| Apr 3, 2025 | 292.00p | 294.00p | 287.00p | 287.00p | 673,582 |
| Apr 2, 2025 | 296.50p | 298.00p | 294.00p | 297.00p | 1,116,253 |
| Apr 1, 2025 | 295.00p | 298.00p | 294.33p | 296.50p | 835,331 |
| Mar 31, 2025 | 296.00p | 298.50p | 292.23p | 293.50p | 483,010 |
| Mar 28, 2025 | 300.00p | 302.50p | 298.50p | 299.00p | 535,773 |
| Mar 27, 2025 | 301.00p | 303.00p | 299.48p | 301.00p | 662,482 |
| Mar 26, 2025 | 301.00p | 304.00p | 301.00p | 303.50p | 1,924,195 |
| Mar 25, 2025 | 298.00p | 301.50p | 298.00p | 300.50p | 706,564 |
| Mar 24, 2025 | 300.00p | 301.50p | 298.00p | 300.00p | 724,301 |
| Mar 21, 2025 | 300.50p | 302.50p | 296.50p | 296.50p | 737,768 |
| Mar 20, 2025 | 301.00p | 303.52p | 300.00p | 301.00p | 1,360,019 |
| Mar 19, 2025 | 298.00p | 302.00p | 297.50p | 302.00p | 842,957 |
| Mar 18, 2025 | 297.00p | 300.00p | 295.34p | 299.50p | 301,528 |
| Mar 17, 2025 | 295.50p | 296.00p | 292.00p | 295.00p | 370,181 |
| Mar 14, 2025 | 290.50p | 295.00p | 290.00p | 294.00p | 586,372 |
| Mar 13, 2025 | 291.50p | 292.00p | 290.00p | 291.00p | 622,447 |
| Mar 12, 2025 | 289.00p | 292.50p | 289.00p | 291.50p | 747,676 |
| Mar 11, 2025 | 293.50p | 294.00p | 289.50p | 290.50p | 1,728,133 |
| Mar 10, 2025 | 295.00p | 296.00p | 293.50p | 294.00p | 802,397 |
| Mar 7, 2025 | 294.00p | 296.00p | 292.00p | 296.00p | 1,396,874 |
| Mar 6, 2025 | 294.50p | 295.50p | 292.00p | 295.00p | 550,587 |
| Mar 5, 2025 | 293.50p | 298.00p | 292.38p | 295.00p | 690,268 |
| Mar 4, 2025 | 297.50p | 298.50p | 291.00p | 291.50p | 669,041 |
| Mar 3, 2025 | 299.00p | 300.50p | 297.50p | 300.00p | 724,626 |
| Feb 28, 2025 | 296.50p | 298.50p | 295.75p | 297.50p | 816,434 |
| Feb 27, 2025 | 296.00p | 298.50p | 295.73p | 297.50p | 1,336,577 |
| Feb 26, 2025 | 298.50p | 298.75p | 297.00p | 298.50p | 734,008 |
| Feb 25, 2025 | 293.50p | 298.00p | 293.50p | 297.00p | 1,213,321 |
| Feb 24, 2025 | 295.00p | 296.50p | 294.00p | 296.00p | 990,022 |
| Feb 21, 2025 | 294.50p | 296.50p | 293.00p | 295.00p | 314,569 |
| Feb 20, 2025 | 293.50p | 295.00p | 292.50p | 294.50p | 615,451 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.