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
07/08/2007 74.40p 75.60p 73.65p 75.50p 3221150
06/08/2007 74.60p 75.05p 73.20p 73.65p 4082735
03/08/2007 76.40p 76.95p 75.30p 76.00p 4031000
02/08/2007 77.40p 77.40p 76.40p 76.40p 2540715
01/08/2007 77.80p 77.80p 76.60p 76.70p 2306510
31/07/2007 78.00p 79.20p 78.00p 79.10p 7905220
30/07/2007 77.20p 77.60p 76.50p 77.50p 4209600
27/07/2007 77.55p 78.00p 76.20p 76.60p 9137955
26/07/2007 80.55p 80.55p 77.90p 78.40p 8439445
25/07/2007 80.40p 81.00p 79.60p 80.00p 11129535
24/07/2007 81.55p 81.60p 80.70p 80.70p 4873530
23/07/2007 80.60p 81.25p 80.45p 81.25p 3899060
20/07/2007 80.50p 81.40p 80.30p 80.50p 2006925
19/07/2007 80.40p 80.70p 79.95p 80.70p 4875365
18/07/2007 80.80p 81.00p 79.75p 79.90p 4942550
17/07/2007 81.40p 82.00p 81.00p 81.00p 52824352
16/07/2007 80.60p 82.00p 80.60p 81.90p 3509540
13/07/2007 79.80p 81.10p 79.80p 81.00p 19442096
12/07/2007 77.80p 79.60p 77.80p 79.40p 20963124
11/07/2007 78.00p 78.40p 77.60p 78.00p 23663140
10/07/2007 78.85p 79.25p 78.40p 78.40p 36345848
09/07/2007 79.00p 79.40p 78.80p 79.05p 2126685
06/07/2007 77.80p 79.00p 77.70p 79.00p 10160320
05/07/2007 77.50p 77.80p 76.85p 77.80p 22772696
04/07/2007 75.70p 77.20p 75.70p 77.20p 8084075
03/07/2007 74.60p 76.40p 74.60p 76.35p 3963260
02/07/2007 73.50p 74.50p 73.50p 74.50p 10488025
29/06/2007 73.85p 73.85p 72.80p 73.60p 27499380
28/06/2007 73.30p 73.95p 73.00p 73.80p 5641395
27/06/2007 72.40p 72.95p 72.20p 72.80p 7304925
26/06/2007 73.00p 73.50p 72.40p 73.20p 5732475
25/06/2007 73.40p 73.80p 73.20p 73.35p 2824835
22/06/2007 73.75p 74.00p 73.40p 73.70p 2503765
21/06/2007 73.60p 74.15p 73.20p 74.00p 10114090
20/06/2007 74.35p 74.35p 73.75p 74.00p 50068104
19/06/2007 73.80p 74.00p 73.70p 73.70p 12744600
18/06/2007 73.05p 74.60p 73.05p 74.10p 5121240
15/06/2007 72.20p 73.60p 71.95p 73.60p 8274925
14/06/2007 71.40p 72.15p 71.40p 72.00p 6359220
13/06/2007 69.60p 71.05p 69.60p 70.70p 13317185
12/06/2007 69.50p 70.10p 69.35p 69.75p 7938935
11/06/2007 69.60p 69.65p 68.80p 69.50p 10375880
08/06/2007 69.60p 69.60p 67.55p 68.95p 11014925
07/06/2007 71.05p 71.05p 69.85p 70.10p 11650015
06/06/2007 71.00p 71.10p 70.25p 70.60p 35425192
05/06/2007 71.60p 71.70p 70.80p 70.90p 10803880
04/06/2007 70.80p 71.55p 70.80p 71.00p 5202900
01/06/2007 70.30p 71.35p 70.10p 71.15p 3501890
31/05/2007 69.95p 70.10p 69.55p 70.10p 2439600
30/05/2007 69.00p 69.20p 68.60p 69.15p 14857865
29/05/2007 69.00p 69.85p 68.90p 69.60p 5584255
25/05/2007 68.80p 68.80p 68.05p 68.80p 23992000
24/05/2007 69.55p 69.60p 68.90p 68.90p 16140955
23/05/2007 70.00p 70.20p 69.60p 69.80p 15961745
22/05/2007 69.80p 70.00p 69.45p 69.85p 11040365
21/05/2007 71.40p 71.40p 69.65p 69.75p 11919620
18/05/2007 70.25p 71.10p 70.25p 71.05p 2943840
17/05/2007 69.60p 70.55p 69.15p 70.45p 1886855
16/05/2007 68.40p 69.45p 68.35p 69.40p 4062975
15/05/2007 67.65p 68.80p 67.65p 68.50p 83303232
14/05/2007 68.40p 68.40p 67.80p 68.35p 2056760
11/05/2007 67.45p 67.95p 67.15p 67.60p 8951770
10/05/2007 67.60p 68.00p 67.05p 67.50p 4600440
09/05/2007 66.95p 67.40p 66.90p 67.05p 7001255
08/05/2007 67.40p 67.40p 66.60p 66.65p 10239040
04/05/2007 66.95p 67.35p 66.50p 67.20p 2992900
03/05/2007 66.00p 66.40p 65.65p 66.30p 3003840
02/05/2007 65.65p 65.95p 64.95p 65.65p 3186605
01/05/2007 65.20p 65.25p 64.80p 64.95p 11566880
30/04/2007 65.75p 65.75p 65.20p 65.45p 5080135
27/04/2007 66.70p 67.10p 65.80p 66.00p 2510180
26/04/2007 66.70p 67.30p 66.70p 67.10p 7314180
25/04/2007 65.95p 66.40p 65.90p 66.05p 1539435
24/04/2007 65.70p 66.05p 65.65p 65.95p 4303010
23/04/2007 66.00p 66.05p 65.65p 66.05p 3119690
20/04/2007 64.60p 65.65p 64.60p 65.65p 10559575
19/04/2007 65.00p 65.00p 63.80p 64.25p 5297265
18/04/2007 65.60p 65.95p 65.00p 65.00p 1795145
17/04/2007 65.80p 66.10p 65.20p 65.70p 5436060
16/04/2007 66.00p 66.40p 65.85p 66.10p 9268145
13/04/2007 65.80p 65.80p 65.15p 65.50p 1591600
12/04/2007 65.15p 65.55p 65.00p 65.40p 2112825
11/04/2007 65.30p 66.00p 65.30p 65.60p 5341905
10/04/2007 65.20p 65.80p 64.95p 65.45p 4078820
05/04/2007 64.40p 64.60p 64.15p 64.20p 16131330
04/04/2007 63.80p 64.40p 63.80p 64.30p 6252920
03/04/2007 63.40p 64.10p 63.15p 64.10p 2784270
02/04/2007 63.20p 63.25p 62.80p 63.15p 1315200
30/03/2007 62.95p 63.60p 62.50p 63.30p 7259160
29/03/2007 61.70p 62.90p 61.70p 62.65p 2208105
28/03/2007 62.00p 62.40p 61.65p 61.85p 5263590
27/03/2007 62.55p 62.55p 62.05p 62.05p 1622350
26/03/2007 62.60p 62.80p 62.05p 62.35p 9856545
23/03/2007 61.80p 62.95p 61.80p 62.60p 16485195
22/03/2007 62.00p 62.75p 61.60p 62.50p 5457140
21/03/2007 60.60p 61.15p 60.40p 61.15p 4508150
20/03/2007 60.85p 60.85p 60.50p 60.85p 5898295
19/03/2007 60.10p 60.95p 60.10p 60.95p 7485175
16/03/2007 60.85p 61.10p 60.00p 60.40p 6763050
15/03/2007 60.20p 60.95p 59.70p 60.90p 4592450
14/03/2007 60.15p 60.15p 59.20p 59.20p 7198825
13/03/2007 61.85p 62.15p 61.00p 61.00p 3091355
12/03/2007 62.00p 62.20p 61.55p 62.15p 1433570
09/03/2007 61.70p 61.80p 60.85p 61.60p 2176830
08/03/2007 60.50p 61.95p 60.25p 61.75p 2223805
07/03/2007 59.70p 60.20p 59.70p 60.10p 3184240
06/03/2007 59.00p 59.90p 58.85p 59.70p 5969130
05/03/2007 58.40p 58.45p 57.00p 58.40p 5257630
02/03/2007 59.15p 59.80p 58.85p 59.80p 6689505
01/03/2007 60.40p 60.80p 57.85p 58.85p 11854405
28/02/2007 60.25p 61.00p 58.80p 60.20p 6391950
27/02/2007 64.40p 64.70p 61.40p 61.50p 9070840
26/02/2007 65.15p 65.30p 64.60p 64.70p 8616790
23/02/2007 65.75p 65.75p 64.95p 64.95p 3598605
22/02/2007 64.60p 65.50p 64.60p 65.40p 9874290
21/02/2007 64.55p 64.70p 64.30p 64.30p 14074375
20/02/2007 64.90p 65.30p 64.45p 64.45p 6035825
19/02/2007 64.75p 65.30p 64.75p 65.00p 2030445
16/02/2007 64.30p 64.80p 64.20p 64.50p 3120355
15/02/2007 63.90p 64.50p 63.80p 64.30p 5279275
14/02/2007 63.45p 64.20p 63.45p 64.20p 4559895
13/02/2007 63.30p 63.60p 63.25p 63.55p 3389775
12/02/2007 64.05p 64.05p 63.40p 63.45p 4130790
09/02/2007 63.75p 64.10p 63.75p 64.05p 2516575
08/02/2007 64.00p 64.15p 63.40p 63.70p 2771250
07/02/2007 64.20p 64.40p 64.10p 64.35p 6549145
06/02/2007 63.00p 64.10p 63.00p 64.10p 11414285
05/02/2007 62.65p 63.10p 62.65p 63.00p 8735200
02/02/2007 61.70p 62.75p 61.60p 62.75p 6877135
01/02/2007 61.00p 61.90p 61.00p 61.80p 8214225
31/01/2007 60.70p 61.30p 60.70p 61.15p 4974115
30/01/2007 61.35p 61.35p 60.85p 61.10p 4994950
29/01/2007 60.70p 61.20p 60.70p 61.20p 2347995
26/01/2007 61.30p 61.30p 60.60p 60.65p 18388350
25/01/2007 61.60p 61.70p 61.30p 61.50p 9747725
24/01/2007 60.10p 61.40p 60.10p 61.40p 4594420
23/01/2007 60.50p 60.50p 59.80p 60.15p 3994695
22/01/2007 60.05p 60.75p 59.90p 59.90p 29828596
19/01/2007 59.95p 60.30p 59.50p 60.30p 8120125
18/01/2007 59.90p 60.30p 59.90p 60.10p 4375485
17/01/2007 60.35p 60.40p 59.90p 59.95p 4559385
16/01/2007 60.65p 60.80p 60.45p 60.55p 13426440
15/01/2007 60.60p 60.95p 60.20p 60.80p 3886175
12/01/2007 60.40p 60.55p 59.90p 59.90p 4061165
11/01/2007 59.70p 60.20p 59.30p 60.20p 6574755
10/01/2007 59.95p 60.25p 59.00p 59.30p 6825015
09/01/2007 61.25p 61.25p 60.40p 60.40p 5337345
08/01/2007 61.60p 61.80p 60.90p 61.00p 5398100
05/01/2007 62.40p 62.40p 61.80p 61.80p 6898015
04/01/2007 62.40p 62.60p 62.20p 62.20p 8130340
03/01/2007 62.30p 63.10p 62.30p 62.75p 3673905
02/01/2007 62.20p 62.60p 61.40p 62.65p 2223675
29/12/2006 61.80p 62.00p 61.40p 61.40p 629050
28/12/2006 61.40p 62.20p 61.40p 61.80p 1422810
27/12/2006 61.20p 61.40p 61.15p 61.40p 1786940
22/12/2006 61.10p 61.10p 60.65p 60.65p 1308490
21/12/2006 60.85p 61.00p 60.70p 60.70p 1268405
20/12/2006 61.40p 61.40p 60.85p 60.95p 34574660
19/12/2006 61.30p 61.30p 60.40p 61.20p 3106185
18/12/2006 61.70p 61.75p 61.50p 61.75p 1080755
15/12/2006 61.20p 61.80p 61.20p 61.60p 4613385
14/12/2006 60.80p 61.10p 60.55p 61.00p 4505945
13/12/2006 60.50p 60.90p 60.40p 60.55p 3854095
12/12/2006 60.90p 61.05p 60.50p 60.50p 9916975
11/12/2006 61.00p 61.15p 60.80p 61.10p 3536465
08/12/2006 60.50p 61.00p 60.50p 61.00p 2227760
07/12/2006 60.45p 60.85p 60.10p 60.50p 6128360
06/12/2006 59.75p 60.70p 59.55p 60.45p 30574944
05/12/2006 59.05p 59.30p 58.70p 59.40p 1877465
04/12/2006 58.60p 58.80p 58.40p 58.85p 3803560
01/12/2006 57.35p 58.50p 56.80p 58.20p 35862392
30/11/2006 57.35p 57.35p 56.80p 56.80p 9040215
29/11/2006 56.00p 57.20p 56.00p 57.05p 4752080
28/11/2006 56.30p 56.40p 55.80p 56.15p 1463350
27/11/2006 56.75p 57.30p 56.40p 56.40p 9086030
24/11/2006 57.45p 57.45p 56.75p 56.75p 6261250
23/11/2006 57.40p 57.80p 57.10p 57.20p 2934060
22/11/2006 57.40p 57.60p 57.05p 57.20p 6654440
21/11/2006 57.20p 57.25p 56.95p 57.20p 52913328
20/11/2006 56.80p 57.00p 56.60p 56.95p 1783280
17/11/2006 57.65p 57.65p 56.85p 56.85p 3394635
16/11/2006 57.70p 57.80p 57.60p 57.60p 5310335
15/11/2006 57.00p 57.95p 57.10p 57.60p 6154405
14/11/2006 56.80p 57.00p 56.75p 56.90p 5817630
13/11/2006 56.60p 56.80p 56.35p 56.40p 4128110
10/11/2006 56.70p 56.70p 56.30p 56.55p 2611665
09/11/2006 56.55p 56.90p 56.40p 56.85p 7920985
08/11/2006 56.70p 56.95p 56.40p 56.40p 9536615
07/11/2006 56.95p 57.10p 56.85p 56.95p 9828495
06/11/2006 56.20p 57.00p 56.20p 56.95p 2686490
03/11/2006 56.15p 56.50p 56.00p 56.05p 6346760
02/11/2006 55.95p 56.35p 55.95p 56.25p 1688475
01/11/2006 55.40p 56.35p 55.40p 56.25p 1372760
31/10/2006 55.05p 55.35p 54.90p 55.10p 2234445
30/10/2006 54.90p 55.30p 54.80p 54.95p 10924235
27/10/2006 56.80p 56.80p 55.10p 55.10p 3622710
26/10/2006 56.05p 56.85p 56.05p 56.85p 4812655
25/10/2006 55.75p 56.15p 55.75p 55.85p 4142040
24/10/2006 56.05p 56.20p 55.85p 56.20p 4540730
23/10/2006 55.50p 56.00p 55.50p 55.85p 925095

*Close Price adjusted for both dividends and splits