Templeton Emerging Markets Inv Trust (TEM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Templeton Emerging Markets Inv Trust

Date Open High Low Close* Volume
26/03/2012 120.00p 120.20p 118.90p 120.00p 2007890
23/03/2012 119.50p 120.50p 118.60p 119.60p 2494355
22/03/2012 121.50p 121.54p 119.68p 120.30p 1744880
21/03/2012 120.70p 121.77p 120.70p 121.60p 1470010
20/03/2012 123.00p 123.00p 120.50p 120.60p 3055885
19/03/2012 124.80p 125.00p 123.60p 124.00p 1871565
16/03/2012 125.00p 125.71p 124.20p 124.80p 3380810
15/03/2012 124.30p 125.50p 124.30p 125.00p 1241885
14/03/2012 125.10p 125.60p 124.60p 125.00p 2433220
13/03/2012 124.00p 125.34p 124.00p 124.90p 1531440
12/03/2012 123.30p 124.40p 123.30p 124.10p 1055135
09/03/2012 123.20p 124.80p 122.72p 124.80p 1527580
08/03/2012 122.40p 123.87p 122.38p 122.60p 2173795
07/03/2012 121.60p 122.60p 121.33p 122.00p 2070360
06/03/2012 123.30p 123.30p 120.70p 121.50p 2171630
05/03/2012 125.30p 125.60p 123.80p 123.80p 1230290
02/03/2012 124.20p 125.80p 124.07p 125.80p 1442160
01/03/2012 124.00p 125.00p 123.21p 125.00p 1330370
29/02/2012 124.30p 126.20p 123.60p 124.00p 1885850
28/02/2012 123.80p 124.80p 123.20p 124.40p 1111390
27/02/2012 125.10p 125.10p 122.75p 123.60p 1344160
24/02/2012 126.20p 126.20p 124.80p 125.60p 2101815
23/02/2012 126.50p 126.70p 125.50p 126.70p 1191525
22/02/2012 124.80p 126.60p 124.80p 125.80p 1919520
21/02/2012 124.50p 125.90p 124.32p 125.90p 1149855
20/02/2012 125.60p 125.60p 124.12p 125.10p 1276125
17/02/2012 125.50p 126.00p 124.00p 124.20p 1409865
16/02/2012 125.00p 125.20p 124.00p 124.10p 1325145
15/02/2012 127.10p 127.10p 125.53p 125.70p 2234200
14/02/2012 125.00p 125.60p 124.20p 124.90p 882555
13/02/2012 123.70p 125.20p 123.70p 124.50p 1180005
10/02/2012 124.50p 124.75p 122.39p 122.50p 1272450
09/02/2012 125.50p 125.50p 124.00p 124.80p 3693040
08/02/2012 124.60p 125.20p 123.51p 124.40p 1270980
07/02/2012 123.20p 124.83p 122.74p 123.70p 2708175
06/02/2012 124.80p 124.80p 123.10p 123.40p 1356370
03/02/2012 122.50p 125.70p 121.16p 124.40p 2443915
02/02/2012 120.60p 122.50p 120.60p 122.50p 2045635
01/02/2012 119.00p 120.60p 118.40p 120.60p 2747295
31/01/2012 119.50p 120.30p 118.41p 118.60p 2142305
30/01/2012 118.80p 119.40p 117.60p 118.50p 1845590
27/01/2012 120.00p 120.52p 118.80p 119.40p 1464305
26/01/2012 118.20p 120.55p 117.39p 119.80p 1677115
25/01/2012 117.90p 118.40p 116.30p 116.80p 1342465
24/01/2012 118.90p 118.90p 117.20p 118.00p 1852045
23/01/2012 118.70p 118.90p 117.67p 118.80p 2168960
20/01/2012 118.70p 119.00p 118.07p 118.80p 981380
19/01/2012 116.60p 119.20p 116.60p 118.80p 2037765
18/01/2012 116.70p 117.43p 115.60p 117.10p 1404810
17/01/2012 115.90p 117.40p 115.50p 116.20p 1139415
16/01/2012 114.10p 114.84p 113.42p 114.60p 948200
13/01/2012 115.10p 115.66p 113.92p 114.80p 1013115
12/01/2012 113.00p 115.56p 113.00p 114.90p 1183495
11/01/2012 113.40p 114.00p 112.40p 114.00p 1010905
10/01/2012 111.50p 114.10p 111.00p 112.80p 2024135
09/01/2012 109.70p 111.34p 109.70p 110.40p 745555
06/01/2012 110.00p 111.04p 109.22p 110.00p 1605220
05/01/2012 110.20p 110.20p 108.62p 109.20p 2309580
04/01/2012 110.40p 111.38p 109.07p 109.40p 1361325
03/01/2012 111.00p 111.80p 109.60p 111.40p 1364570
30/12/2011 108.80p 110.20p 107.92p 109.95p 530960
29/12/2011 107.90p 108.80p 107.00p 108.70p 1330675
28/12/2011 107.40p 107.95p 106.64p 107.20p 743325
23/12/2011 107.80p 108.20p 107.20p 108.10p 2299995
22/12/2011 106.80p 107.40p 105.64p 106.80p 3309970
21/12/2011 107.00p 107.80p 105.20p 105.20p 1483600
20/12/2011 106.00p 106.30p 104.90p 105.50p 921455
19/12/2011 106.20p 106.97p 105.46p 106.10p 919905
16/12/2011 108.00p 108.70p 106.73p 107.10p 2237140
15/12/2011 105.70p 107.00p 105.40p 107.00p 1591060
14/12/2011 108.80p 109.40p 106.00p 106.60p 1300935
13/12/2011 109.30p 109.93p 108.00p 108.80p 1606670
12/12/2011 109.90p 110.90p 108.49p 108.60p 1208725
09/12/2011 109.80p 111.00p 109.00p 111.00p 1528655
08/12/2011 113.20p 113.66p 110.40p 110.50p 983555
07/12/2011 115.10p 116.05p 112.55p 113.20p 1625080
06/12/2011 115.20p 115.90p 114.30p 114.80p 1756855
05/12/2011 114.40p 115.80p 113.13p 115.70p 2029920
02/12/2011 112.50p 113.80p 111.51p 113.40p 3286680
01/12/2011 111.70p 112.40p 110.50p 110.90p 2872660
30/11/2011 106.70p 111.20p 106.12p 110.70p 3685335
29/11/2011 107.40p 108.20p 106.80p 107.30p 1239705
28/11/2011 106.10p 107.30p 104.30p 107.00p 1008865
25/11/2011 105.10p 105.70p 102.80p 104.00p 1104340
24/11/2011 104.90p 106.40p 103.80p 104.30p 1307300
23/11/2011 105.40p 106.20p 103.30p 103.50p 1917400
22/11/2011 106.50p 107.90p 105.60p 105.60p 1439545
21/11/2011 107.60p 108.08p 105.00p 105.00p 1234880
18/11/2011 108.50p 109.46p 107.40p 109.00p 1099885
17/11/2011 112.00p 112.28p 110.00p 110.90p 3266260
16/11/2011 113.60p 113.98p 111.80p 112.50p 704150
15/11/2011 112.00p 113.90p 111.85p 113.00p 941370
14/11/2011 112.60p 114.08p 112.15p 113.60p 850000
11/11/2011 111.30p 113.60p 110.25p 113.50p 1271440
10/11/2011 110.50p 111.78p 110.00p 110.90p 1583650
09/11/2011 114.50p 114.70p 112.01p 112.80p 1475665
08/11/2011 112.40p 114.70p 112.40p 113.40p 2288890
07/11/2011 111.50p 113.40p 110.50p 111.90p 1950715
04/11/2011 113.00p 113.60p 111.90p 112.20p 2508100
03/11/2011 111.40p 112.90p 110.90p 112.70p 4224005
02/11/2011 111.20p 113.40p 110.09p 113.40p 2364410
01/11/2011 110.60p 110.60p 108.00p 110.20p 1777825
31/10/2011 115.30p 115.80p 112.80p 112.80p 3605910
28/10/2011 114.80p 116.20p 114.02p 116.10p 2924610
27/10/2011 111.80p 114.70p 111.80p 114.70p 3446435
26/10/2011 108.30p 110.40p 108.30p 109.30p 1462940
25/10/2011 108.20p 109.58p 107.10p 108.00p 1316795
24/10/2011 107.40p 108.50p 106.60p 108.40p 2059455
21/10/2011 107.00p 107.60p 105.38p 106.80p 1366025
20/10/2011 108.10p 108.30p 106.00p 106.40p 2577935
19/10/2011 110.00p 111.00p 109.38p 110.30p 1046270
18/10/2011 108.00p 109.30p 106.60p 109.00p 1645040
17/10/2011 111.60p 112.50p 109.40p 109.90p 1313690
14/10/2011 109.30p 111.20p 109.10p 110.00p 1753895
13/10/2011 111.00p 111.50p 109.30p 109.40p 1800530
12/10/2011 106.70p 111.30p 106.70p 111.00p 1809400
11/10/2011 106.40p 107.60p 105.20p 107.60p 974415
10/10/2011 104.70p 106.70p 103.70p 106.50p 1245660
07/10/2011 104.30p 106.40p 103.90p 104.40p 1744660
06/10/2011 102.40p 104.70p 101.60p 103.70p 1679050
05/10/2011 100.90p 101.48p 99.76p 100.50p 1669110
04/10/2011 99.22p 100.30p 98.20p 99.40p 4235965
03/10/2011 101.50p 101.70p 99.80p 100.70p 2077155
30/09/2011 104.20p 104.89p 102.50p 103.20p 1344160
29/09/2011 104.10p 106.00p 104.10p 104.60p 1262895
28/09/2011 105.00p 106.10p 104.10p 105.40p 1772755
27/09/2011 105.10p 106.50p 104.50p 106.40p 2297405
26/09/2011 101.10p 103.60p 100.44p 102.20p 2808045
23/09/2011 105.50p 105.59p 102.00p 103.30p 1701155
22/09/2011 108.00p 108.70p 103.30p 105.00p 1863620
21/09/2011 113.10p 113.58p 110.70p 111.00p 1402930
20/09/2011 111.80p 113.60p 111.00p 112.90p 1603050
19/09/2011 112.40p 112.98p 111.50p 111.60p 811860
16/09/2011 114.00p 115.20p 113.70p 114.60p 2283400
15/09/2011 113.20p 115.40p 112.64p 114.00p 1784520
14/09/2011 113.00p 113.90p 111.30p 112.40p 1153015
13/09/2011 113.80p 114.87p 112.20p 113.90p 1276420
12/09/2011 113.80p 114.87p 112.20p 113.00p 798645
09/09/2011 118.10p 118.70p 113.70p 113.70p 1486620
08/09/2011 118.20p 119.90p 116.80p 117.60p 1180805
07/09/2011 116.20p 119.30p 116.20p 119.30p 1590065
06/09/2011 113.40p 114.70p 112.80p 114.70p 1523115
05/09/2011 114.90p 115.00p 112.60p 113.20p 1229265
02/09/2011 119.80p 119.80p 116.20p 117.40p 2278575
01/09/2011 118.80p 120.80p 118.30p 119.80p 6316745
31/08/2011 115.60p 118.88p 115.58p 118.80p 1813665
30/08/2011 114.30p 115.60p 114.30p 115.60p 1361160
26/08/2011 112.20p 112.60p 110.40p 112.00p 1552470
25/08/2011 113.00p 113.45p 111.80p 112.60p 1115110
24/08/2011 111.00p 113.35p 110.85p 112.80p 1060515
23/08/2011 111.90p 113.00p 110.30p 111.00p 1595770
22/08/2011 110.00p 112.40p 108.80p 110.80p 1210300
19/08/2011 111.80p 112.60p 109.00p 111.30p 2792620
18/08/2011 116.10p 116.50p 111.10p 112.00p 1491590
17/08/2011 116.50p 117.60p 116.12p 117.20p 807575
16/08/2011 116.90p 117.60p 116.40p 116.40p 1154710
15/08/2011 117.00p 118.29p 116.00p 117.80p 2251325
12/08/2011 114.80p 116.70p 113.20p 116.10p 9440340
11/08/2011 114.20p 116.80p 112.60p 114.40p 4632265
10/08/2011 113.50p 116.30p 111.80p 112.30p 3174690
09/08/2011 111.20p 113.40p 108.31p 112.80p 5759720
08/08/2011 114.40p 116.00p 112.60p 113.60p 6202170
05/08/2011 121.50p 121.60p 115.60p 116.60p 5677695
04/08/2011 127.00p 127.30p 122.40p 123.20p 1856150
03/08/2011 129.30p 129.40p 126.50p 126.50p 2502805
02/08/2011 130.70p 131.69p 129.50p 129.50p 1812300
01/08/2011 130.60p 131.20p 130.60p 131.20p 1155220
29/07/2011 130.80p 131.10p 129.80p 130.20p 776450
28/07/2011 129.80p 131.10p 129.80p 130.80p 1026830
27/07/2011 130.00p 131.17p 129.60p 130.40p 2856805
26/07/2011 131.20p 131.30p 130.20p 130.20p 925965
25/07/2011 131.40p 131.70p 130.20p 131.30p 998470
22/07/2011 131.40p 132.70p 131.30p 132.30p 1955205
21/07/2011 132.30p 132.40p 130.60p 131.20p 2415575
20/07/2011 131.90p 132.80p 131.70p 132.00p 1532595
19/07/2011 130.40p 132.00p 130.40p 131.80p 773935
18/07/2011 130.50p 131.70p 130.40p 131.10p 1122415
15/07/2011 131.20p 133.00p 130.30p 131.30p 1772380
14/07/2011 131.40p 132.40p 130.30p 131.80p 1191805
13/07/2011 131.50p 132.28p 130.60p 132.00p 1881325
12/07/2011 130.60p 131.80p 128.80p 131.30p 1757500
11/07/2011 131.80p 132.90p 131.00p 131.50p 1364515
08/07/2011 134.90p 136.07p 132.40p 132.50p 2007665
07/07/2011 134.10p 135.70p 133.90p 135.70p 1616435
06/07/2011 133.70p 134.00p 133.10p 133.90p 1389405
05/07/2011 133.20p 134.07p 132.67p 133.30p 2315625
04/07/2011 132.00p 133.20p 131.60p 133.20p 1033155
01/07/2011 130.20p 132.60p 129.75p 132.60p 1912810
30/06/2011 127.50p 130.80p 127.50p 130.20p 2134390
29/06/2011 126.50p 128.20p 126.40p 128.20p 1222470
28/06/2011 125.20p 126.60p 125.20p 126.10p 1471490
27/06/2011 124.40p 125.50p 124.30p 125.40p 3542865
24/06/2011 124.70p 126.40p 124.60p 125.20p 1971880
23/06/2011 124.50p 124.62p 123.40p 124.00p 2251115
22/06/2011 123.90p 124.98p 123.80p 124.80p 1716415
21/06/2011 124.20p 124.70p 123.35p 124.70p 3080600
20/06/2011 124.60p 124.68p 122.36p 123.40p 1883985
17/06/2011 124.60p 126.00p 122.84p 125.20p 4904845
16/06/2011 124.00p 124.80p 123.40p 124.80p 1460765
15/06/2011 125.80p 126.46p 124.40p 124.40p 1115440

*Close Price adjusted for both dividends and splits