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
27/10/2000 21.70p 21.70p 21.70p 21.70p 1017150
26/10/2000 21.70p 21.70p 21.70p 21.70p 990985
25/10/2000 21.85p 21.85p 21.85p 21.85p 1407725
24/10/2000 21.95p 21.95p 21.95p 21.95p 3689660
23/10/2000 22.00p 22.00p 22.00p 22.00p 3476920
20/10/2000 21.90p 21.90p 21.90p 21.90p 8454470
19/10/2000 21.50p 21.50p 21.50p 21.50p 3400075
18/10/2000 21.15p 21.15p 21.15p 21.15p 1873785
17/10/2000 22.10p 22.10p 22.10p 22.10p 1692525
16/10/2000 22.30p 22.30p 22.30p 22.30p 590885
13/10/2000 22.10p 22.10p 22.10p 22.10p 1285575
12/10/2000 22.50p 22.50p 22.50p 22.50p 7703950
11/10/2000 22.70p 22.70p 22.70p 22.70p 5996725
10/10/2000 23.00p 23.00p 23.00p 23.00p 4662905
09/10/2000 23.10p 23.10p 23.10p 23.10p 9741915
06/10/2000 23.15p 23.15p 23.15p 23.15p 3315895
05/10/2000 23.20p 23.20p 23.20p 23.20p 5008795
04/10/2000 23.10p 23.10p 23.10p 23.10p 1468980
03/10/2000 23.10p 23.10p 23.10p 23.10p 4449285
02/10/2000 23.15p 23.15p 23.15p 23.15p 1646535
29/09/2000 23.25p 23.25p 23.25p 23.25p 1068400
28/09/2000 23.30p 23.30p 23.30p 23.30p 1588095
27/09/2000 23.45p 23.45p 23.45p 23.45p 4037325
26/09/2000 23.65p 23.65p 23.65p 23.65p 4550895
25/09/2000 23.60p 23.60p 23.60p 23.60p 6139615
22/09/2000 23.60p 23.60p 23.60p 23.60p 2456665
21/09/2000 24.35p 24.35p 24.35p 24.35p 1027830
20/09/2000 24.55p 24.55p 24.55p 24.55p 997300
19/09/2000 24.60p 24.60p 24.60p 24.60p 6776945
18/09/2000 24.95p 24.95p 24.95p 24.95p 16278045
15/09/2000 25.15p 25.15p 25.15p 25.15p 6103970
14/09/2000 25.30p 25.30p 25.30p 25.30p 1666385
13/09/2000 25.15p 25.15p 25.15p 25.15p 17747220
12/09/2000 25.20p 25.20p 25.20p 25.20p 5887860
11/09/2000 25.30p 25.30p 25.30p 25.30p 10032815
08/09/2000 25.35p 25.35p 25.35p 25.35p 3095560
07/09/2000 25.35p 25.35p 25.35p 25.35p 3583580
06/09/2000 25.40p 25.40p 25.40p 25.40p 2448920
05/09/2000 25.45p 25.45p 25.45p 25.45p 1478590
04/09/2000 25.65p 25.65p 25.65p 25.65p 1114115
01/09/2000 25.60p 25.60p 25.60p 25.60p 19207500
31/08/2000 25.10p 25.10p 25.10p 25.10p 2904850
30/08/2000 24.70p 24.70p 24.70p 24.70p 788415
29/08/2000 24.65p 24.65p 24.65p 24.65p 9449765
25/08/2000 24.55p 24.55p 24.55p 24.55p 6260865
24/08/2000 24.50p 24.50p 24.50p 24.50p 7947190
23/08/2000 24.50p 24.50p 24.50p 24.50p 6853815
22/08/2000 24.30p 24.30p 24.30p 24.30p 12620315
21/08/2000 24.30p 24.30p 24.30p 24.30p 3023560
18/08/2000 24.70p 24.70p 24.70p 24.70p 6356005
17/08/2000 24.70p 24.70p 24.70p 24.70p 469000
16/08/2000 24.80p 24.80p 24.80p 24.80p 887625
15/08/2000 24.70p 24.70p 24.70p 24.70p 831985
14/08/2000 24.35p 24.35p 24.35p 24.35p 3672340
11/08/2000 24.40p 24.40p 24.40p 24.40p 1194010
10/08/2000 24.35p 24.35p 24.35p 24.35p 757865
09/08/2000 24.35p 24.35p 24.35p 24.35p 3405735
08/08/2000 23.85p 23.85p 23.85p 23.85p 1491665
07/08/2000 23.85p 23.85p 23.85p 23.85p 6929765
04/08/2000 23.90p 23.90p 23.90p 23.90p 1449840
03/08/2000 23.90p 23.90p 23.90p 23.90p 7671410
02/08/2000 24.25p 24.25p 24.25p 24.25p 1118715
01/08/2000 24.30p 24.30p 24.30p 24.30p 2453730
31/07/2000 24.55p 24.55p 24.55p 24.55p 1271690
28/07/2000 24.70p 24.70p 24.70p 24.70p 41400676
27/07/2000 24.75p 24.75p 24.75p 24.75p 25700050
26/07/2000 24.80p 24.80p 24.80p 24.80p 732630
25/07/2000 24.85p 24.85p 24.85p 24.85p 1325515
24/07/2000 24.95p 24.95p 24.95p 24.95p 10559070
21/07/2000 24.95p 24.95p 24.95p 24.95p 3720750
20/07/2000 24.90p 24.90p 24.90p 24.90p 882770
19/07/2000 24.90p 24.90p 24.90p 24.90p 7882300
18/07/2000 25.10p 25.10p 25.10p 25.10p 11747640
17/07/2000 25.25p 25.25p 25.25p 25.25p 1701055
14/07/2000 25.25p 25.25p 25.25p 25.25p 2651195
13/07/2000 25.40p 25.40p 25.40p 25.40p 2601500
12/07/2000 25.50p 25.50p 25.50p 25.50p 1769830
11/07/2000 25.75p 25.75p 25.75p 25.75p 348975
10/07/2000 25.50p 25.50p 25.50p 25.50p 23447316
07/07/2000 25.45p 25.45p 25.45p 25.45p 715285
06/07/2000 25.45p 25.45p 25.45p 25.45p 8901975
05/07/2000 24.75p 24.75p 24.75p 24.75p 4779375
04/07/2000 24.50p 24.50p 24.50p 24.50p 1088725
03/07/2000 24.15p 24.15p 24.15p 24.15p 2287730
30/06/2000 24.20p 24.20p 24.20p 24.20p 1925185
29/06/2000 24.30p 24.30p 24.30p 24.30p 1535880
28/06/2000 24.65p 24.65p 24.65p 24.65p 4647025
27/06/2000 24.90p 24.90p 24.90p 24.90p 1978205
26/06/2000 24.80p 24.80p 24.80p 24.80p 1127510
23/06/2000 24.55p 24.55p 24.55p 24.55p 1324965
22/06/2000 24.70p 24.70p 24.70p 24.70p 7249760
21/06/2000 24.35p 24.35p 24.35p 24.35p 1761885
20/06/2000 23.90p 23.90p 23.90p 23.90p 1083005
19/06/2000 23.75p 23.75p 23.75p 23.75p 1171650
16/06/2000 23.80p 23.80p 23.80p 23.80p 2065945
15/06/2000 23.75p 23.75p 23.75p 23.75p 2265015
14/06/2000 23.75p 23.75p 23.75p 23.75p 2259690
13/06/2000 23.65p 23.65p 23.65p 23.65p 9276435
12/06/2000 23.50p 23.50p 23.50p 23.50p 2634540
09/06/2000 23.10p 23.10p 23.10p 23.10p 2275695
08/06/2000 23.10p 23.10p 23.10p 23.10p 2129985
07/06/2000 23.10p 23.10p 23.10p 23.10p 1508435
06/06/2000 23.40p 23.40p 23.40p 23.40p 2554615
05/06/2000 23.40p 23.40p 23.40p 23.40p 2990815
31/05/2000 21.75p 21.75p 21.75p 21.75p 4539190
26/05/2000 21.30p 21.30p 21.30p 21.30p 1138720
25/05/2000 21.40p 21.40p 21.40p 21.40p 7210935
24/05/2000 21.10p 21.10p 21.10p 21.10p 2271335
23/05/2000 21.00p 21.00p 21.00p 21.00p 8116885
22/05/2000 20.90p 20.90p 20.90p 20.90p 1432475
19/05/2000 21.55p 21.55p 21.55p 21.55p 5430560
18/05/2000 22.05p 22.05p 22.05p 22.05p 4745105
17/05/2000 22.30p 22.30p 22.30p 22.30p 7836150
16/05/2000 22.70p 22.70p 22.70p 22.70p 4832795
15/05/2000 22.55p 22.55p 22.55p 22.55p 2676010
12/05/2000 22.70p 22.70p 22.70p 22.70p 3228095
11/05/2000 22.70p 22.70p 22.70p 22.70p 7207230
10/05/2000 22.95p 22.95p 22.95p 22.95p 4185115
09/05/2000 23.35p 23.35p 23.35p 23.35p 4131835
08/05/2000 23.45p 23.45p 23.45p 23.45p 393525
05/05/2000 23.30p 23.30p 23.30p 23.30p 1273995
04/05/2000 23.05p 23.05p 23.05p 23.05p 563445
03/05/2000 23.15p 23.15p 23.15p 23.15p 1219075
02/05/2000 23.25p 23.25p 23.25p 23.25p 11071605
28/04/2000 23.25p 23.25p 23.25p 23.25p 24261124
27/04/2000 23.20p 23.20p 23.20p 23.20p 1047305
26/04/2000 23.30p 23.30p 23.30p 23.30p 776365
25/04/2000 23.00p 23.00p 23.00p 23.00p 3588330
20/04/2000 22.95p 22.95p 22.95p 22.95p 888145
19/04/2000 23.10p 23.10p 23.10p 23.10p 39146728
18/04/2000 22.85p 22.85p 22.85p 22.85p 9551345
17/04/2000 22.95p 22.95p 22.95p 22.95p 2897360
14/04/2000 24.65p 24.65p 24.65p 24.65p 1801190
13/04/2000 25.25p 25.25p 25.25p 25.25p 645550
12/04/2000 25.50p 25.50p 25.50p 25.50p 937225
11/04/2000 25.55p 25.55p 25.55p 25.55p 722725
10/04/2000 25.70p 25.70p 25.70p 25.70p 1541810
07/04/2000 25.70p 25.70p 25.70p 25.70p 4187760
06/04/2000 25.35p 25.35p 25.35p 25.35p 6354130
05/04/2000 25.25p 25.25p 25.25p 25.25p 722695
04/04/2000 25.65p 25.65p 25.65p 25.65p 2610070
03/04/2000 26.25p 26.25p 26.25p 26.25p 1226410
31/03/2000 26.40p 26.40p 26.40p 26.40p 6228275
30/03/2000 26.60p 26.60p 26.60p 26.60p 7010785
29/03/2000 26.90p 26.90p 26.90p 26.90p 3036735
28/03/2000 27.00p 27.00p 27.00p 27.00p 6356230
27/03/2000 26.90p 26.90p 26.90p 26.90p 3935545
24/03/2000 27.00p 27.00p 27.00p 27.00p 1817580
23/03/2000 26.85p 26.85p 26.85p 26.85p 8652745
22/03/2000 26.90p 26.90p 26.90p 26.90p 4111400
21/03/2000 26.75p 26.75p 26.75p 26.75p 667735
20/03/2000 26.80p 26.80p 26.80p 26.80p 4024555
17/03/2000 26.90p 26.90p 26.90p 26.90p 3362295
16/03/2000 26.75p 26.75p 26.75p 26.75p 5356525
15/03/2000 26.80p 26.80p 26.80p 26.80p 1972900
14/03/2000 26.90p 26.90p 26.90p 26.90p 4860440
13/03/2000 26.95p 26.95p 26.95p 26.95p 704745
10/03/2000 27.90p 27.90p 27.90p 27.90p 7250070
09/03/2000 27.90p 27.90p 27.90p 27.90p 6797600
08/03/2000 27.90p 27.90p 27.90p 27.90p 1474525
07/03/2000 27.80p 27.80p 27.80p 27.80p 2498310
06/03/2000 27.75p 27.75p 27.75p 27.75p 2065830
03/03/2000 27.50p 27.50p 27.50p 27.50p 4714285
02/03/2000 27.05p 27.05p 27.05p 27.05p 6065685
01/03/2000 26.75p 26.75p 26.75p 26.75p 9665255
29/02/2000 27.15p 27.15p 27.15p 27.15p 1742790
28/02/2000 27.10p 27.10p 27.10p 27.10p 604895
25/02/2000 27.30p 27.30p 27.30p 27.30p 3063515
24/02/2000 27.55p 27.55p 27.55p 27.55p 1350225
23/02/2000 27.50p 27.50p 27.50p 27.50p 1625090
22/02/2000 27.85p 27.85p 27.85p 27.85p 2126785
21/02/2000 28.40p 28.40p 28.40p 28.40p 722210
18/02/2000 28.75p 28.75p 28.75p 28.75p 3201115
17/02/2000 29.00p 29.00p 29.00p 29.00p 2456710
16/02/2000 29.30p 29.30p 29.30p 29.30p 1724945
15/02/2000 29.50p 29.50p 29.50p 29.50p 1423775
14/02/2000 29.85p 29.85p 29.85p 29.85p 1851255
11/02/2000 30.10p 30.10p 30.10p 30.10p 3344845
10/02/2000 30.00p 30.00p 30.00p 30.00p 3954655
09/02/2000 30.20p 30.20p 30.20p 30.20p 3192570
08/02/2000 29.55p 29.55p 29.55p 29.55p 9920845
07/02/2000 28.50p 28.50p 28.50p 28.50p 4573835
04/02/2000 28.50p 28.50p 28.50p 28.50p 3729810
03/02/2000 28.05p 28.05p 28.05p 28.05p 7467915
02/02/2000 27.80p 27.80p 27.80p 27.80p 4465070
01/02/2000 28.00p 28.00p 28.00p 28.00p 6043610
31/01/2000 28.00p 28.00p 28.00p 28.00p 1145510
28/01/2000 28.30p 28.30p 28.30p 28.30p 5778505
27/01/2000 28.55p 28.55p 28.55p 28.55p 4154625
26/01/2000 28.40p 28.40p 28.40p 28.40p 850150
25/01/2000 28.40p 28.40p 28.40p 28.40p 1211900
24/01/2000 29.00p 29.00p 29.00p 29.00p 6038905
21/01/2000 29.05p 29.05p 29.05p 29.05p 2920280
20/01/2000 29.20p 29.20p 29.20p 29.20p 1661145
19/01/2000 29.15p 29.15p 29.15p 29.15p 4895555
18/01/2000 29.25p 29.25p 29.25p 29.25p 3237865
17/01/2000 29.20p 29.20p 29.20p 29.20p 3541810
14/01/2000 29.05p 29.05p 29.05p 29.05p 41014060
13/01/2000 28.60p 28.60p 28.60p 28.60p 45800880
12/01/2000 28.50p 28.50p 28.50p 28.50p 9068435

*Close Price adjusted for both dividends and splits