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
16/07/2003 25.00p 25.15p 25.00p 25.15p 7180210
15/07/2003 24.55p 24.95p 24.55p 24.95p 8761730
14/07/2003 24.45p 24.60p 24.45p 24.60p 2139235
11/07/2003 24.25p 24.30p 24.20p 24.30p 8095405
10/07/2003 24.50p 24.50p 24.40p 24.40p 3024655
09/07/2003 24.25p 24.50p 24.25p 24.50p 3695640
08/07/2003 24.20p 24.25p 24.15p 24.20p 3496505
07/07/2003 24.00p 24.10p 24.00p 24.10p 3932300
04/07/2003 23.60p 23.75p 23.60p 23.75p 1120945
03/07/2003 23.45p 23.60p 23.45p 23.60p 1517820
02/07/2003 23.35p 23.45p 23.35p 23.40p 2963055
01/07/2003 23.25p 23.25p 23.05p 23.05p 3270420
30/06/2003 23.20p 23.20p 23.15p 23.15p 1632080
27/06/2003 23.20p 23.20p 23.20p 23.20p 3275470
26/06/2003 23.10p 23.10p 23.10p 23.10p 4233870
25/06/2003 23.10p 23.10p 23.10p 23.10p 721030
24/06/2003 23.20p 23.20p 23.10p 23.10p 1240805
23/06/2003 23.60p 23.60p 23.50p 23.50p 1864050
20/06/2003 23.60p 23.60p 23.60p 23.60p 1769865
19/06/2003 23.55p 23.65p 23.55p 23.60p 6310860
18/06/2003 23.40p 23.45p 23.40p 23.45p 1241780
17/06/2003 23.30p 23.40p 23.30p 23.40p 9450240
16/06/2003 23.25p 23.25p 23.25p 23.25p 789115
13/06/2003 23.10p 23.40p 23.10p 23.30p 37690564
12/06/2003 23.00p 23.10p 23.00p 23.10p 2348915
11/06/2003 22.90p 22.90p 22.90p 22.90p 49219596
10/06/2003 22.80p 22.90p 22.80p 22.90p 3056785
09/06/2003 23.10p 23.10p 23.05p 23.05p 1448620
06/06/2003 22.95p 23.15p 22.95p 23.15p 4000985
05/06/2003 23.15p 23.30p 22.90p 22.90p 4147940
04/06/2003 22.95p 22.95p 22.95p 22.95p 21675084
03/06/2003 22.85p 22.85p 22.85p 22.85p 5470425
02/06/2003 22.85p 22.90p 22.85p 22.90p 2471725
30/05/2003 22.55p 22.65p 22.55p 22.65p 1987885
29/05/2003 22.40p 22.50p 22.40p 22.50p 1362785
28/05/2003 21.95p 22.35p 21.95p 22.35p 16248840
27/05/2003 21.65p 21.80p 21.65p 21.80p 1675065
23/05/2003 21.65p 21.65p 21.60p 21.60p 1831065
22/05/2003 21.55p 21.55p 21.55p 21.55p 2291480
21/05/2003 21.60p 21.60p 21.40p 21.40p 1597460
20/05/2003 21.80p 21.80p 21.70p 21.75p 560730
19/05/2003 22.00p 22.00p 21.80p 21.80p 3382445
16/05/2003 22.35p 22.35p 22.15p 22.15p 1385560
15/05/2003 22.30p 22.35p 22.30p 22.35p 5649110
14/05/2003 22.35p 22.40p 22.35p 22.40p 385660
13/05/2003 22.05p 22.35p 22.05p 22.35p 1402500
12/05/2003 22.00p 22.00p 22.00p 22.00p 5385380
09/05/2003 21.80p 21.80p 21.80p 21.80p 890800
08/05/2003 21.80p 21.80p 21.80p 21.80p 2166920
07/05/2003 21.50p 21.65p 21.50p 21.65p 848380
06/05/2003 21.45p 21.50p 21.45p 21.50p 893425
02/05/2003 21.40p 21.40p 21.40p 21.40p 1300040
01/05/2003 21.45p 21.45p 21.40p 21.40p 2824080
30/04/2003 21.40p 21.45p 21.40p 21.45p 2017085
29/04/2003 21.25p 21.50p 21.25p 21.45p 6914980
28/04/2003 20.80p 21.05p 20.80p 21.05p 2711085
25/04/2003 21.00p 21.00p 20.90p 20.90p 370625
24/04/2003 21.35p 21.35p 21.20p 21.20p 470745
23/04/2003 21.30p 21.45p 21.30p 21.45p 2583620
22/04/2003 21.25p 21.25p 21.25p 21.25p 372755
17/04/2003 21.25p 21.25p 21.25p 21.25p 4029530
16/04/2003 21.45p 21.45p 21.35p 21.35p 2538495
15/04/2003 21.05p 21.25p 21.05p 21.25p 2658600
14/04/2003 20.80p 21.00p 20.80p 21.00p 457860
11/04/2003 20.70p 20.70p 20.70p 20.70p 1014180
10/04/2003 20.70p 20.70p 20.70p 20.70p 795075
09/04/2003 20.65p 20.75p 20.65p 20.75p 687915
08/04/2003 20.55p 20.70p 20.55p 20.70p 10955130
07/04/2003 20.50p 20.70p 20.50p 20.70p 5310490
04/04/2003 20.15p 20.30p 20.15p 20.30p 498960
03/04/2003 19.95p 20.05p 19.95p 20.05p 11345535
02/04/2003 19.75p 19.90p 19.75p 19.90p 6991100
01/04/2003 19.40p 19.60p 19.40p 19.60p 3958630
31/03/2003 19.65p 19.65p 19.35p 19.35p 3309300
28/03/2003 19.70p 19.70p 19.70p 19.70p 697475
27/03/2003 19.75p 19.75p 19.70p 19.70p 5807475
26/03/2003 19.80p 19.80p 19.80p 19.80p 11368210
25/03/2003 19.85p 19.85p 19.75p 19.80p 747820
24/03/2003 20.10p 20.10p 20.05p 20.05p 3738175
21/03/2003 20.15p 20.15p 20.15p 20.15p 2934095
20/03/2003 20.15p 20.15p 20.15p 20.15p 1015925
19/03/2003 20.10p 20.15p 20.05p 20.15p 11620130
18/03/2003 19.60p 20.00p 19.60p 19.95p 9315925
17/03/2003 19.45p 19.45p 19.40p 19.45p 1018885
14/03/2003 19.30p 19.45p 19.30p 19.45p 1693140
13/03/2003 19.20p 19.30p 19.20p 19.30p 981210
12/03/2003 19.20p 19.20p 19.10p 19.10p 2243325
11/03/2003 19.05p 19.10p 19.05p 19.10p 159735
10/03/2003 19.25p 19.25p 19.15p 19.15p 1238775
07/03/2003 19.40p 19.40p 19.30p 19.30p 2752765
06/03/2003 19.60p 19.60p 19.55p 19.55p 361900
05/03/2003 19.65p 19.65p 19.65p 19.65p 7894525
04/03/2003 19.90p 19.90p 19.80p 19.80p 1730885
03/03/2003 19.90p 19.90p 19.90p 19.90p 877315
28/02/2003 19.80p 19.80p 19.80p 19.80p 3633330
27/02/2003 19.65p 19.75p 19.65p 19.75p 951485
26/02/2003 19.60p 19.65p 19.60p 19.65p 1811650
25/02/2003 19.60p 19.60p 19.60p 19.60p 274525
24/02/2003 19.65p 19.65p 19.65p 19.65p 3219050
21/02/2003 19.60p 19.60p 19.60p 19.60p 7198525
20/02/2003 19.50p 19.55p 19.50p 19.55p 4375970
19/02/2003 19.45p 19.60p 19.45p 19.60p 1015575
18/02/2003 19.30p 19.40p 19.30p 19.40p 1709330
17/02/2003 19.30p 19.30p 19.25p 19.30p 605505
14/02/2003 19.25p 19.25p 19.25p 19.25p 307545
13/02/2003 19.30p 19.30p 19.25p 19.25p 3049470
12/02/2003 19.25p 19.30p 19.25p 19.30p 4698900
11/02/2003 18.95p 19.20p 18.95p 19.20p 2634920
10/02/2003 18.90p 18.90p 18.90p 18.90p 1942370
07/02/2003 18.90p 18.90p 18.90p 18.90p 271760
06/02/2003 19.00p 19.00p 18.90p 18.90p 1599475
05/02/2003 19.00p 19.00p 19.00p 19.00p 563190
04/02/2003 19.00p 19.00p 19.00p 19.00p 663550
03/02/2003 19.00p 19.00p 18.95p 18.95p 2452475
31/01/2003 19.00p 19.00p 19.00p 19.00p 5608675
30/01/2003 18.90p 19.00p 18.90p 19.00p 2324665
29/01/2003 18.90p 18.90p 18.90p 18.90p 6770675
28/01/2003 19.05p 19.05p 19.05p 19.05p 4573175
27/01/2003 19.30p 19.30p 19.10p 19.10p 1156605
24/01/2003 19.65p 19.65p 19.50p 19.50p 3541175
23/01/2003 19.65p 19.65p 19.65p 19.65p 8206730
22/01/2003 19.85p 19.85p 19.70p 19.75p 3428160
21/01/2003 20.00p 20.05p 19.95p 19.95p 678690
20/01/2003 19.85p 19.85p 19.85p 19.85p 3877935
17/01/2003 20.15p 20.15p 20.00p 20.00p 675695
16/01/2003 20.20p 20.20p 20.20p 20.20p 631575
15/01/2003 20.20p 20.20p 20.15p 20.15p 753370
14/01/2003 19.95p 20.05p 19.95p 20.05p 66395888
13/01/2003 19.95p 19.95p 19.90p 19.90p 2647090
10/01/2003 19.95p 19.95p 19.95p 19.95p 6439275
09/01/2003 19.85p 19.95p 19.85p 19.95p 914280
08/01/2003 20.05p 20.05p 19.95p 19.95p 25153564
07/01/2003 20.05p 20.05p 20.05p 20.05p 5782645
06/01/2003 20.00p 20.05p 20.00p 20.05p 1705695
03/01/2003 19.90p 19.95p 19.90p 19.95p 1148705
02/01/2003 19.80p 19.80p 19.80p 19.80p 672780
31/12/2002 19.85p 19.85p 19.80p 19.85p 149725
30/12/2002 19.70p 19.85p 19.70p 19.85p 621695
27/12/2002 19.75p 19.75p 19.75p 19.75p 268985
24/12/2002 19.70p 19.75p 19.70p 19.75p 59535
23/12/2002 19.70p 19.70p 19.70p 19.70p 75000
20/12/2002 19.55p 19.70p 19.55p 19.70p 1517460
19/12/2002 19.55p 19.55p 19.50p 19.55p 1552485
18/12/2002 19.60p 19.60p 19.50p 19.50p 5053735
17/12/2002 19.70p 19.70p 19.70p 19.70p 958950
16/12/2002 19.60p 19.60p 19.60p 19.60p 1537130
13/12/2002 19.75p 19.75p 19.70p 19.70p 1212750
12/12/2002 19.90p 19.90p 19.90p 19.90p 16218730
11/12/2002 19.85p 19.90p 19.85p 19.90p 1776290
10/12/2002 19.75p 19.75p 19.75p 19.75p 277105
09/12/2002 19.85p 19.90p 19.80p 19.85p 408580
06/12/2002 19.90p 19.90p 19.90p 19.90p 498330
05/12/2002 20.05p 20.05p 19.95p 19.95p 2232110
04/12/2002 20.20p 20.20p 20.10p 20.10p 525110
03/12/2002 20.55p 20.55p 20.40p 20.40p 1082970
02/12/2002 20.45p 20.55p 20.45p 20.55p 675545
29/11/2002 20.40p 20.45p 20.30p 20.30p 945680
28/11/2002 20.35p 20.40p 20.35p 20.40p 3729975
27/11/2002 20.00p 20.05p 20.00p 20.05p 1529930
26/11/2002 20.00p 20.00p 20.00p 20.00p 875085
25/11/2002 20.05p 20.05p 20.00p 20.00p 416020
22/11/2002 19.95p 20.00p 19.95p 20.00p 426140
21/11/2002 19.60p 19.90p 19.60p 19.90p 4923300
20/11/2002 19.45p 19.50p 19.45p 19.50p 691020
19/11/2002 19.25p 19.35p 19.25p 19.35p 3553375
18/11/2002 19.00p 19.15p 19.00p 19.15p 2404800
15/11/2002 18.85p 18.95p 18.85p 18.95p 3111965
14/11/2002 18.65p 18.70p 18.65p 18.70p 1006695
13/11/2002 18.80p 18.80p 18.75p 18.75p 256500
12/11/2002 18.85p 18.85p 18.80p 18.80p 1074440
11/11/2002 18.95p 18.95p 18.90p 18.90p 297875
08/11/2002 19.05p 19.05p 18.95p 18.95p 1008625
07/11/2002 19.00p 19.00p 19.00p 19.00p 17121010
06/11/2002 19.00p 19.00p 19.00p 19.00p 205165
05/11/2002 18.80p 18.90p 18.80p 18.90p 407775
04/11/2002 18.55p 18.85p 18.55p 18.85p 822510
01/11/2002 18.45p 18.45p 18.40p 18.40p 357655
31/10/2002 18.45p 18.45p 18.45p 18.45p 554750
30/10/2002 18.40p 18.45p 18.40p 18.45p 1350750
29/10/2002 18.45p 18.45p 18.35p 18.35p 2696575
28/10/2002 18.50p 18.50p 18.50p 18.50p 5368855
25/10/2002 18.50p 18.50p 18.50p 18.50p 3100155
24/10/2002 18.60p 18.60p 18.50p 18.50p 227100
23/10/2002 18.75p 18.75p 18.60p 18.60p 491110
22/10/2002 18.65p 18.70p 18.65p 18.70p 9465080
21/10/2002 18.65p 18.65p 18.65p 18.65p 1275900
18/10/2002 18.80p 18.80p 18.65p 18.65p 973340
17/10/2002 18.40p 18.70p 18.30p 18.70p 1564660
16/10/2002 18.30p 18.30p 18.30p 18.30p 3515235
15/10/2002 17.55p 18.30p 17.55p 18.30p 6035285
14/10/2002 17.45p 17.45p 17.40p 17.45p 2721415
11/10/2002 17.25p 17.40p 17.25p 17.40p 3198235
10/10/2002 17.20p 17.20p 17.15p 17.15p 414805
09/10/2002 17.40p 17.40p 17.30p 17.30p 991615
08/10/2002 17.50p 17.50p 17.50p 17.50p 665815
07/10/2002 17.50p 17.50p 17.50p 17.50p 174690
04/10/2002 17.70p 17.85p 17.70p 17.75p 1754545
03/10/2002 17.60p 17.65p 17.60p 17.65p 786950
02/10/2002 17.60p 17.65p 17.60p 17.65p 740260
01/10/2002 17.20p 17.40p 17.20p 17.40p 1683670

*Close Price adjusted for both dividends and splits