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
21/01/2002 21.25p 21.25p 21.25p 21.25p 346940
18/01/2002 21.20p 21.20p 21.20p 21.20p 581550
17/01/2002 21.25p 21.25p 21.25p 21.25p 177180
16/01/2002 21.20p 21.20p 21.20p 21.20p 1751765
15/01/2002 21.60p 21.60p 21.60p 21.60p 4677480
14/01/2002 21.80p 21.80p 21.80p 21.80p 3018085
11/01/2002 21.70p 21.70p 21.70p 21.70p 395115
10/01/2002 21.75p 21.75p 21.75p 21.75p 1143095
09/01/2002 21.80p 21.80p 21.80p 21.80p 3843055
08/01/2002 21.60p 21.60p 21.60p 21.60p 782650
07/01/2002 21.75p 21.75p 21.75p 21.75p 715505
04/01/2002 21.55p 21.55p 21.55p 21.55p 3351835
03/01/2002 21.25p 21.25p 21.25p 21.25p 5512340
02/01/2002 21.20p 21.20p 21.20p 21.20p 6904265
01/01/2002 21.20p 21.20p 21.20p 21.20p 0
31/12/2001 21.20p 21.20p 21.20p 21.20p 3975
28/12/2001 21.20p 21.20p 21.20p 21.20p 178820
27/12/2001 21.20p 21.20p 21.20p 21.20p 152925
26/12/2001 21.15p 21.15p 21.15p 21.15p 0
25/12/2001 21.15p 21.15p 21.15p 21.15p 0
24/12/2001 21.15p 21.15p 21.15p 21.15p 17000
21/12/2001 21.15p 21.15p 21.15p 21.15p 7478680
20/12/2001 21.40p 21.40p 21.40p 21.40p 12060815
19/12/2001 21.35p 21.35p 21.35p 21.35p 9266685
18/12/2001 21.50p 21.50p 21.50p 21.50p 19295330
17/12/2001 21.50p 21.50p 21.50p 21.50p 6673110
14/12/2001 21.55p 21.55p 21.55p 21.55p 1686145
13/12/2001 21.65p 21.65p 21.65p 21.65p 9293630
12/12/2001 21.65p 21.65p 21.65p 21.65p 13429865
11/12/2001 21.65p 21.65p 21.65p 21.65p 1717785
10/12/2001 21.50p 21.50p 21.50p 21.50p 516110
07/12/2001 21.50p 21.50p 21.50p 21.50p 3662230
06/12/2001 21.45p 21.45p 21.45p 21.45p 448975
05/12/2001 21.35p 21.35p 21.35p 21.35p 1236650
04/12/2001 21.10p 21.10p 21.10p 21.10p 2787220
03/12/2001 21.10p 21.10p 21.10p 21.10p 3109205
30/11/2001 21.10p 21.10p 21.10p 21.10p 576805
29/11/2001 21.10p 21.10p 21.10p 21.10p 649360
28/11/2001 21.10p 21.10p 21.10p 21.10p 6942050
27/11/2001 21.20p 21.20p 21.20p 21.20p 599745
26/11/2001 21.20p 21.20p 21.20p 21.20p 342900
23/11/2001 21.15p 21.15p 21.15p 21.15p 2456530
22/11/2001 21.15p 21.15p 21.15p 21.15p 2884140
21/11/2001 21.00p 21.00p 21.00p 21.00p 1616990
20/11/2001 21.05p 21.05p 21.05p 21.05p 6432660
19/11/2001 21.00p 21.00p 21.00p 21.00p 870875
16/11/2001 20.85p 20.85p 20.85p 20.85p 1880570
15/11/2001 20.50p 20.50p 20.50p 20.50p 1086175
14/11/2001 20.25p 20.25p 20.25p 20.25p 6076870
13/11/2001 19.75p 19.75p 19.75p 19.75p 2877810
12/11/2001 19.40p 19.40p 19.40p 19.40p 1084825
09/11/2001 19.65p 19.65p 19.65p 19.65p 2753330
08/11/2001 19.50p 19.50p 19.50p 19.50p 1404395
07/11/2001 19.30p 19.30p 19.30p 19.30p 5649600
06/11/2001 19.35p 19.35p 19.35p 19.35p 1030515
05/11/2001 19.15p 19.15p 19.15p 19.15p 174835
02/11/2001 19.05p 19.05p 19.05p 19.05p 8467475
01/11/2001 19.00p 19.00p 19.00p 19.00p 348430
31/10/2001 18.65p 18.65p 18.65p 18.65p 6153755
30/10/2001 18.65p 18.65p 18.65p 18.65p 9342660
29/10/2001 18.90p 18.90p 18.90p 18.90p 3744255
26/10/2001 19.15p 19.15p 19.15p 19.15p 1801960
25/10/2001 19.05p 19.05p 19.05p 19.05p 974055
24/10/2001 19.10p 19.10p 19.10p 19.10p 8740120
23/10/2001 19.15p 19.15p 19.15p 19.15p 6183675
22/10/2001 18.85p 18.85p 18.85p 18.85p 1446815
19/10/2001 18.90p 18.90p 18.90p 18.90p 832695
18/10/2001 18.95p 18.95p 18.95p 18.95p 871385
17/10/2001 19.20p 19.20p 19.20p 19.20p 672440
16/10/2001 19.15p 19.15p 19.15p 19.15p 1468690
15/10/2001 19.00p 19.00p 19.00p 19.00p 2580210
12/10/2001 19.20p 19.20p 19.20p 19.20p 3132195
11/10/2001 19.15p 19.15p 19.15p 19.15p 1745965
10/10/2001 18.65p 18.65p 18.65p 18.65p 1049585
09/10/2001 18.45p 18.45p 18.45p 18.45p 866350
08/10/2001 18.45p 18.45p 18.45p 18.45p 123615
05/10/2001 18.70p 18.70p 18.70p 18.70p 4080030
04/10/2001 18.65p 18.65p 18.65p 18.65p 6236995
03/10/2001 18.15p 18.15p 18.15p 18.15p 16761550
02/10/2001 18.25p 18.25p 18.25p 18.25p 563190
01/10/2001 18.20p 18.20p 18.20p 18.20p 2309565
28/09/2001 18.20p 18.20p 18.20p 18.20p 1077005
27/09/2001 17.95p 17.95p 17.95p 17.95p 386805
26/09/2001 18.05p 18.05p 18.05p 18.05p 2010560
25/09/2001 18.05p 18.05p 18.05p 18.05p 10790005
24/09/2001 17.60p 17.60p 17.60p 17.60p 6416970
21/09/2001 17.40p 17.40p 17.40p 17.40p 1243060
20/09/2001 17.90p 17.90p 17.90p 17.90p 7067205
19/09/2001 18.25p 18.25p 18.25p 18.25p 9974585
18/09/2001 18.50p 18.50p 18.50p 18.50p 3226110
17/09/2001 18.40p 18.40p 18.40p 18.40p 452245
14/09/2001 18.75p 18.75p 18.75p 18.75p 4348970
13/09/2001 18.85p 18.85p 18.85p 18.85p 3204635
12/09/2001 18.70p 18.70p 18.70p 18.70p 4670860
11/09/2001 19.10p 19.10p 19.10p 19.10p 268365
10/09/2001 19.60p 19.60p 19.60p 19.60p 1071540
07/09/2001 19.65p 19.65p 19.65p 19.65p 672400
06/09/2001 19.90p 19.90p 19.90p 19.90p 1406485
05/09/2001 20.15p 20.15p 20.15p 20.15p 4956685
04/09/2001 20.40p 20.40p 20.40p 20.40p 2358355
03/09/2001 20.55p 20.55p 20.55p 20.55p 348410
31/08/2001 20.65p 20.65p 20.65p 20.65p 2746025
30/08/2001 20.75p 20.75p 20.75p 20.75p 7186615
29/08/2001 20.70p 20.70p 20.70p 20.70p 1331305
28/08/2001 20.70p 20.70p 20.70p 20.70p 1050190
27/08/2001 20.65p 20.65p 20.65p 20.65p 0
24/08/2001 20.65p 20.65p 20.65p 20.65p 2799580
23/08/2001 20.70p 20.70p 20.70p 20.70p 507410
22/08/2001 20.80p 20.80p 20.80p 20.80p 14305940
21/08/2001 20.85p 20.85p 20.85p 20.85p 190035
20/08/2001 20.85p 20.85p 20.85p 20.85p 579800
17/08/2001 21.00p 21.00p 21.00p 21.00p 7522235
16/08/2001 21.05p 21.05p 21.05p 21.05p 8951305
15/08/2001 21.10p 21.10p 21.10p 21.10p 3823365
14/08/2001 21.05p 21.05p 21.05p 21.05p 2697750
13/08/2001 20.85p 20.85p 20.85p 20.85p 2406425
10/08/2001 20.75p 20.75p 20.75p 20.75p 7525450
09/08/2001 20.80p 20.80p 20.80p 20.80p 1004590
08/08/2001 20.85p 20.85p 20.85p 20.85p 1763925
07/08/2001 20.90p 20.90p 20.90p 20.90p 7077405
06/08/2001 20.80p 20.80p 20.80p 20.80p 722675
03/08/2001 20.90p 20.90p 20.90p 20.90p 673770
02/08/2001 21.00p 21.00p 21.00p 21.00p 1397855
01/08/2001 20.85p 20.85p 20.85p 20.85p 1131665
31/07/2001 20.80p 20.80p 20.80p 20.80p 111755
30/07/2001 20.70p 20.70p 20.70p 20.70p 546530
27/07/2001 20.70p 20.70p 20.70p 20.70p 3799220
26/07/2001 20.70p 20.70p 20.70p 20.70p 904275
25/07/2001 20.70p 20.70p 20.70p 20.70p 292795
24/07/2001 20.75p 20.75p 20.75p 20.75p 1844160
23/07/2001 20.90p 20.90p 20.90p 20.90p 2053650
20/07/2001 21.05p 21.05p 21.05p 21.05p 1021270
19/07/2001 21.10p 21.10p 21.10p 21.10p 1681535
18/07/2001 21.10p 21.10p 21.10p 21.10p 2252130
17/07/2001 21.20p 21.20p 21.20p 21.20p 332905
16/07/2001 21.25p 21.25p 21.25p 21.25p 1344155
13/07/2001 21.10p 21.10p 21.10p 21.10p 13383820
12/07/2001 21.50p 21.50p 21.50p 21.50p 6300400
11/07/2001 21.65p 21.65p 21.65p 21.65p 853835
10/07/2001 21.90p 21.90p 21.90p 21.90p 4784990
09/07/2001 21.80p 21.80p 21.80p 21.80p 769490
06/07/2001 22.15p 22.15p 22.15p 22.15p 9098530
05/07/2001 22.30p 22.30p 22.30p 22.30p 555180
04/07/2001 22.50p 22.50p 22.50p 22.50p 248105
03/07/2001 22.55p 22.55p 22.55p 22.55p 5939405
02/07/2001 22.55p 22.55p 22.55p 22.55p 1586135
29/06/2001 22.60p 22.60p 22.60p 22.60p 5073315
28/06/2001 22.60p 22.60p 22.60p 22.60p 13126945
27/06/2001 22.75p 22.75p 22.75p 22.75p 1458695
26/06/2001 22.75p 22.75p 22.75p 22.75p 1460860
25/06/2001 22.85p 22.85p 22.85p 22.85p 1090935
22/06/2001 22.85p 22.85p 22.85p 22.85p 2411340
21/06/2001 22.65p 22.65p 22.65p 22.65p 1064010
20/06/2001 22.60p 22.60p 22.60p 22.60p 1458105
19/06/2001 22.75p 22.75p 22.75p 22.75p 443240
18/06/2001 22.90p 22.90p 22.90p 22.90p 2083700
15/06/2001 23.05p 23.05p 23.05p 23.05p 1532035
14/06/2001 23.20p 23.20p 23.20p 23.20p 4329675
13/06/2001 23.40p 23.40p 23.40p 23.40p 2867870
12/06/2001 23.40p 23.40p 23.40p 23.40p 3635735
11/06/2001 23.45p 23.45p 23.45p 23.45p 1149995
08/06/2001 23.50p 23.50p 23.50p 23.50p 39312116
07/06/2001 23.50p 23.50p 23.50p 23.50p 10291100
06/06/2001 23.50p 23.50p 23.50p 23.50p 10525040
05/06/2001 23.30p 23.30p 23.30p 23.30p 660625
04/06/2001 23.30p 23.30p 23.30p 23.30p 113715
01/06/2001 23.30p 23.30p 23.30p 23.30p 650800
31/05/2001 23.10p 23.10p 23.10p 23.10p 3348205
30/05/2001 23.10p 23.10p 23.10p 23.10p 219340
29/05/2001 23.25p 23.25p 23.25p 23.25p 672855
25/05/2001 23.20p 23.20p 23.20p 23.20p 12324805
24/05/2001 23.15p 23.15p 23.15p 23.15p 305545
23/05/2001 23.15p 23.15p 23.15p 23.15p 4740990
22/05/2001 23.10p 23.10p 23.10p 23.10p 10181565
21/05/2001 23.00p 23.00p 23.00p 23.00p 32333680
18/05/2001 23.00p 23.00p 23.00p 23.00p 8566740
17/05/2001 22.95p 22.95p 22.95p 22.95p 3783610
16/05/2001 22.70p 22.70p 22.70p 22.70p 800620
15/05/2001 22.80p 22.80p 22.80p 22.80p 4344900
14/05/2001 22.85p 22.85p 22.85p 22.85p 2829845
11/05/2001 22.80p 22.80p 22.80p 22.80p 948955
10/05/2001 22.80p 22.80p 22.80p 22.80p 9439710
09/05/2001 22.65p 22.65p 22.65p 22.65p 1543095
08/05/2001 22.70p 22.70p 22.70p 22.70p 9067325
04/05/2001 22.65p 22.65p 22.65p 22.65p 1089160
03/05/2001 22.85p 22.85p 22.85p 22.85p 4983175
02/05/2001 22.85p 22.85p 22.85p 22.85p 767730
01/05/2001 22.75p 22.75p 22.75p 22.75p 769325
30/04/2001 22.70p 22.70p 22.70p 22.70p 1485340
27/04/2001 22.40p 22.40p 22.40p 22.40p 1400000
26/04/2001 22.10p 22.10p 22.10p 22.10p 981845
25/04/2001 21.95p 21.95p 21.95p 21.95p 2690235
24/04/2001 22.15p 22.15p 22.15p 22.15p 1353145
23/04/2001 22.30p 22.30p 22.30p 22.30p 899390
20/04/2001 22.60p 22.60p 22.60p 22.60p 4963125
19/04/2001 22.70p 22.70p 22.70p 22.70p 2156635
18/04/2001 22.10p 22.10p 22.10p 22.10p 5189440
17/04/2001 21.65p 21.65p 21.65p 21.65p 33630
12/04/2001 21.75p 21.75p 21.75p 21.75p 602985
11/04/2001 21.70p 21.70p 21.70p 21.70p 1831040

*Close Price adjusted for both dividends and splits