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
10/12/2009 98.86p 101.70p 98.86p 101.70p 2123515
09/12/2009 98.84p 99.96p 98.36p 99.96p 2196970
08/12/2009 99.08p 100.30p 99.08p 99.44p 1507545
07/12/2009 100.00p 100.40p 98.72p 100.40p 1728160
04/12/2009 99.20p 100.00p 98.16p 99.80p 2881450
03/12/2009 99.20p 99.87p 98.60p 99.24p 4691730
02/12/2009 98.00p 98.98p 97.66p 98.86p 2941085
01/12/2009 97.60p 98.00p 96.44p 97.84p 9489630
30/11/2009 96.60p 97.72p 95.54p 95.60p 3537120
27/11/2009 94.00p 95.94p 94.00p 95.80p 4311115
26/11/2009 98.10p 98.10p 95.00p 95.40p 4564495
25/11/2009 97.74p 98.40p 97.66p 97.66p 2318475
24/11/2009 99.00p 99.10p 97.76p 97.76p 3394070
23/11/2009 98.20p 99.22p 97.40p 99.20p 3458605
20/11/2009 96.74p 97.83p 96.45p 96.76p 4220380
19/11/2009 98.20p 98.42p 95.44p 96.00p 7103650
18/11/2009 98.34p 98.54p 97.60p 97.80p 4760180
17/11/2009 98.06p 98.94p 96.82p 97.28p 5265805
16/11/2009 99.60p 99.70p 98.18p 98.98p 5515595
13/11/2009 97.24p 98.80p 97.24p 98.10p 4188345
12/11/2009 98.48p 98.48p 97.80p 98.40p 2825975
11/11/2009 98.40p 98.48p 97.36p 98.48p 15571480
10/11/2009 97.54p 98.38p 97.02p 97.36p 1924230
09/11/2009 94.90p 97.50p 94.30p 97.40p 3465885
06/11/2009 94.78p 96.30p 93.98p 94.00p 4180320
05/11/2009 94.02p 94.02p 92.82p 93.90p 4983800
04/11/2009 92.36p 94.60p 92.36p 94.60p 2838470
03/11/2009 91.40p 92.26p 91.20p 91.20p 2387800
02/11/2009 91.00p 93.58p 91.00p 92.68p 2895855
30/10/2009 93.60p 94.48p 91.02p 91.02p 3162975
29/10/2009 93.64p 93.64p 92.00p 93.10p 7691145
28/10/2009 96.32p 96.34p 93.80p 93.80p 2388625
27/10/2009 98.60p 98.60p 95.86p 97.20p 2087665
26/10/2009 97.62p 99.32p 97.62p 98.00p 2094195
23/10/2009 98.00p 99.38p 97.12p 98.56p 2518075
22/10/2009 96.40p 97.20p 96.40p 96.66p 2461415
21/10/2009 98.14p 98.14p 96.56p 97.20p 2338090
20/10/2009 99.98p 99.98p 96.86p 96.86p 4309550
19/10/2009 98.02p 99.42p 98.02p 99.16p 3220615
16/10/2009 100.30p 100.30p 97.82p 98.40p 3694080
15/10/2009 101.10p 101.10p 98.82p 100.20p 5463085
14/10/2009 100.60p 101.50p 100.40p 101.00p 6079360
13/10/2009 101.00p 101.00p 98.80p 99.00p 4033705
12/10/2009 98.60p 100.80p 98.50p 100.50p 4125645
09/10/2009 96.88p 98.00p 96.64p 98.00p 1826035
08/10/2009 96.80p 97.36p 96.40p 96.64p 4565210
07/10/2009 96.58p 96.92p 95.62p 96.14p 1618065
06/10/2009 93.00p 96.50p 93.00p 96.50p 2445800
05/10/2009 91.52p 92.56p 90.60p 92.40p 3317560
02/10/2009 91.00p 91.88p 89.80p 90.20p 5816280
01/10/2009 92.82p 93.18p 91.90p 91.90p 2700585
30/09/2009 93.80p 94.64p 91.96p 92.40p 4462040
29/09/2009 94.10p 94.60p 93.10p 93.80p 1935250
28/09/2009 91.60p 93.58p 91.60p 93.58p 2151840
25/09/2009 92.00p 92.68p 91.72p 92.00p 6833205
24/09/2009 90.60p 92.78p 90.50p 91.80p 5795765
23/09/2009 89.70p 91.18p 89.70p 90.86p 3802955
22/09/2009 90.18p 90.80p 89.42p 90.80p 1452190
21/09/2009 90.00p 90.68p 89.38p 89.84p 1110270
18/09/2009 90.00p 90.44p 88.82p 90.00p 4828950
17/09/2009 89.58p 90.56p 89.58p 90.14p 2736595
16/09/2009 87.80p 89.02p 86.56p 89.02p 2468715
15/09/2009 86.26p 87.60p 85.72p 86.34p 1867875
14/09/2009 85.98p 85.98p 84.84p 85.20p 1389215
11/09/2009 85.60p 86.74p 85.58p 86.10p 2121635
10/09/2009 85.42p 86.50p 85.20p 85.22p 3609195
09/09/2009 85.06p 85.98p 83.66p 85.60p 3648190
08/09/2009 84.60p 85.16p 84.30p 84.84p 3379610
07/09/2009 82.60p 84.34p 82.04p 84.34p 4207325
04/09/2009 81.60p 81.90p 81.06p 81.74p 1234900
03/09/2009 80.40p 80.98p 80.40p 80.64p 2318975
02/09/2009 79.84p 80.70p 79.60p 79.70p 4724790
01/09/2009 82.12p 83.04p 80.00p 81.00p 3443125
28/08/2009 82.78p 83.66p 82.14p 82.60p 2002285
27/08/2009 82.66p 84.08p 82.00p 82.00p 2174110
26/08/2009 83.58p 83.60p 82.10p 82.40p 2203415
25/08/2009 82.40p 83.70p 82.04p 83.12p 2384500
24/08/2009 80.98p 82.78p 80.98p 82.60p 3617120
21/08/2009 80.00p 81.58p 79.80p 81.26p 2784360
20/08/2009 80.00p 80.40p 79.26p 80.00p 2853295
19/08/2009 79.56p 79.56p 78.00p 78.50p 2114225
18/08/2009 80.02p 80.24p 78.72p 78.92p 1843430
17/08/2009 81.94p 81.98p 78.80p 79.18p 4451800
14/08/2009 84.60p 84.60p 81.78p 82.00p 3976395
13/08/2009 84.60p 84.70p 83.60p 84.00p 4172120
12/08/2009 83.52p 84.42p 82.70p 84.38p 6254820
11/08/2009 84.80p 85.04p 83.90p 84.16p 2794920
10/08/2009 83.70p 84.68p 82.96p 84.68p 3148200
07/08/2009 83.40p 83.80p 82.10p 83.80p 3807905
06/08/2009 83.20p 83.88p 82.20p 83.50p 2148200
05/08/2009 83.00p 83.64p 82.50p 83.28p 2986305
04/08/2009 80.50p 82.90p 80.50p 82.90p 2728505
03/08/2009 80.50p 81.10p 79.60p 80.90p 3278645
31/07/2009 81.05p 81.60p 79.60p 79.60p 3276395
30/07/2009 79.35p 81.10p 79.35p 80.60p 5844555
29/07/2009 79.55p 79.55p 78.20p 79.20p 2210430
28/07/2009 80.95p 81.20p 79.25p 79.80p 2694440
27/07/2009 81.10p 81.10p 80.45p 80.80p 2939040
24/07/2009 80.50p 80.60p 80.15p 80.35p 2354460
23/07/2009 76.80p 80.20p 76.80p 80.00p 6480560
22/07/2009 78.80p 78.80p 77.60p 77.80p 2283410
21/07/2009 77.80p 78.60p 77.80p 78.10p 3541455
20/07/2009 76.85p 77.90p 76.85p 77.50p 6079040
17/07/2009 75.20p 76.80p 75.20p 76.45p 2382160
16/07/2009 74.00p 74.90p 73.55p 74.90p 3226270
15/07/2009 71.70p 73.75p 71.70p 73.55p 5489660
14/07/2009 71.40p 71.70p 71.25p 71.60p 3098095
13/07/2009 70.35p 70.80p 69.90p 70.70p 3028525
10/07/2009 71.15p 71.35p 70.15p 70.20p 3405400
09/07/2009 70.45p 71.65p 70.45p 70.85p 2216240
08/07/2009 72.00p 72.00p 70.25p 70.60p 4559880
07/07/2009 74.10p 74.10p 71.80p 71.90p 2639575
06/07/2009 75.15p 75.15p 73.10p 73.20p 6014620
03/07/2009 73.40p 75.00p 73.40p 74.25p 2274680
02/07/2009 75.70p 75.70p 73.60p 73.90p 1941910
01/07/2009 73.95p 75.70p 73.30p 75.70p 1573190
30/06/2009 74.40p 74.70p 73.40p 73.60p 3604465
29/06/2009 72.80p 74.40p 72.80p 73.80p 2506095
26/06/2009 72.15p 74.60p 72.15p 73.30p 2321065
25/06/2009 72.00p 73.00p 71.85p 72.70p 3017950
24/06/2009 70.40p 71.80p 69.50p 71.80p 2400995
23/06/2009 70.20p 70.20p 69.30p 69.45p 1254140
22/06/2009 72.00p 72.35p 69.80p 69.90p 2602885
19/06/2009 72.40p 72.40p 71.25p 72.00p 5133780
18/06/2009 72.60p 72.95p 71.20p 72.50p 2418410
17/06/2009 74.75p 74.75p 71.45p 72.00p 3297090
16/06/2009 75.00p 75.40p 73.65p 74.55p 4526775
15/06/2009 77.70p 77.75p 74.40p 75.10p 5485755
12/06/2009 78.00p 78.10p 77.20p 77.60p 2940595
11/06/2009 76.80p 77.50p 76.30p 77.15p 4014795
10/06/2009 77.55p 77.65p 76.30p 76.65p 2889870
09/06/2009 76.10p 77.20p 76.10p 76.35p 2704315
08/06/2009 77.80p 78.00p 76.05p 76.05p 2096600
05/06/2009 76.10p 78.00p 75.70p 77.75p 3524135
04/06/2009 76.00p 76.00p 74.60p 74.90p 5332105
03/06/2009 76.70p 76.70p 74.90p 75.80p 4145150
02/06/2009 77.20p 77.20p 76.40p 76.80p 6678945
01/06/2009 75.90p 77.15p 75.20p 77.10p 4676415
29/05/2009 74.60p 75.65p 74.00p 74.50p 4045215
28/05/2009 72.70p 74.70p 72.70p 74.55p 1975425
27/05/2009 74.45p 74.50p 72.80p 72.80p 1144840
26/05/2009 73.40p 74.30p 72.40p 73.00p 1892965
22/05/2009 73.80p 74.80p 73.45p 73.90p 946225
21/05/2009 75.35p 75.35p 73.60p 73.60p 1601345
20/05/2009 75.30p 75.40p 75.15p 75.35p 3169750
19/05/2009 74.10p 75.35p 73.80p 75.00p 2649290
18/05/2009 71.45p 72.75p 70.90p 72.75p 2443645
15/05/2009 70.00p 71.50p 70.00p 71.00p 3362540
14/05/2009 71.70p 71.70p 70.60p 70.60p 3146120
13/05/2009 73.75p 73.75p 71.60p 71.60p 2968855
12/05/2009 73.30p 73.30p 72.00p 72.40p 4752885
11/05/2009 74.90p 74.90p 72.20p 72.60p 4191100
08/05/2009 74.20p 74.55p 73.20p 73.60p 3792965
07/05/2009 72.15p 75.20p 72.15p 72.70p 8854025
06/05/2009 70.55p 72.60p 69.90p 72.60p 4435560
05/05/2009 68.80p 71.15p 68.70p 70.65p 5313420
01/05/2009 68.10p 68.10p 67.20p 67.45p 3161115
30/04/2009 67.60p 68.40p 67.35p 68.10p 3687535
29/04/2009 64.20p 66.55p 63.45p 66.25p 3809080
28/04/2009 63.00p 64.20p 63.00p 63.80p 2029950
27/04/2009 64.00p 64.55p 63.50p 64.20p 1491760
24/04/2009 64.60p 64.60p 63.60p 64.40p 3785955
23/04/2009 64.35p 64.35p 63.55p 63.55p 5248255
22/04/2009 63.00p 64.15p 63.00p 64.10p 2106680
21/04/2009 64.00p 64.00p 62.20p 63.40p 4964290
20/04/2009 65.30p 66.00p 63.45p 63.50p 2773500
17/04/2009 66.00p 66.50p 65.55p 65.90p 3036480
16/04/2009 64.00p 65.60p 63.70p 65.60p 6319305
15/04/2009 64.45p 65.15p 63.15p 64.00p 3405270
14/04/2009 62.90p 66.60p 62.90p 65.60p 2413230
09/04/2009 61.00p 62.85p 60.85p 62.65p 946680
08/04/2009 59.20p 60.10p 59.20p 60.10p 2481925
07/04/2009 58.95p 60.00p 58.95p 59.90p 4492625
06/04/2009 59.35p 60.80p 59.20p 59.70p 10655595
03/04/2009 60.70p 60.70p 59.05p 59.45p 5675835
02/04/2009 59.90p 60.45p 59.00p 59.70p 5499460
01/04/2009 58.55p 58.70p 57.85p 58.70p 1766050
31/03/2009 57.80p 58.95p 57.25p 58.60p 1177950
30/03/2009 59.50p 59.50p 57.00p 57.00p 6208725
27/03/2009 58.30p 60.60p 58.30p 60.45p 9075025
26/03/2009 59.40p 59.45p 58.45p 59.25p 12554720
25/03/2009 58.00p 58.80p 57.25p 58.30p 1666235
24/03/2009 58.00p 59.25p 57.75p 58.00p 1806300
23/03/2009 54.35p 57.80p 54.35p 57.50p 1172180
20/03/2009 54.80p 54.80p 53.95p 54.60p 4428190
19/03/2009 54.80p 55.70p 54.30p 54.30p 2514570
18/03/2009 53.90p 55.25p 53.90p 55.00p 2353705
17/03/2009 54.60p 54.60p 54.00p 54.15p 1390670
16/03/2009 54.20p 54.55p 53.65p 54.30p 1500735
13/03/2009 52.80p 54.65p 52.80p 54.10p 3023260
12/03/2009 53.05p 53.60p 52.80p 53.30p 6188645
11/03/2009 52.40p 53.75p 51.95p 53.60p 4457610
10/03/2009 49.05p 51.80p 49.05p 51.80p 3881195
09/03/2009 47.90p 49.00p 47.80p 48.40p 1130970
06/03/2009 48.30p 48.65p 47.60p 48.20p 1683300
05/03/2009 50.90p 50.90p 48.55p 48.55p 2885555
04/03/2009 48.30p 50.65p 48.15p 50.45p 3271430
03/03/2009 47.70p 48.45p 47.00p 47.15p 1499620
02/03/2009 48.80p 48.90p 47.70p 47.70p 903690
27/02/2009 50.30p 50.40p 49.20p 49.60p 1637120

*Close Price adjusted for both dividends and splits