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
11/01/2000 28.85p 28.85p 28.85p 28.85p 10149065
10/01/2000 28.90p 28.90p 28.90p 28.90p 6464295
07/01/2000 28.65p 28.65p 28.65p 28.65p 1898085
06/01/2000 28.30p 28.30p 28.30p 28.30p 3181200
05/01/2000 28.50p 28.50p 28.50p 28.50p 6568545
04/01/2000 29.85p 29.85p 29.85p 29.85p 17538464
30/12/1999 29.90p 29.90p 29.90p 29.90p 1078145
29/12/1999 30.00p 30.00p 30.00p 30.00p 938140
24/12/1999 29.95p 29.95p 29.95p 29.95p 541595
23/12/1999 29.50p 29.50p 29.50p 29.50p 2143785
22/12/1999 29.40p 29.40p 29.40p 29.40p 6034600
21/12/1999 28.95p 28.95p 28.95p 28.95p 5598750
20/12/1999 28.70p 28.70p 28.70p 28.70p 5127420
17/12/1999 28.30p 28.30p 28.30p 28.30p 5694360
16/12/1999 28.10p 28.10p 28.10p 28.10p 5389485
15/12/1999 27.60p 27.60p 27.60p 27.60p 1329405
14/12/1999 27.85p 27.85p 27.85p 27.85p 2450630
13/12/1999 27.85p 27.85p 27.85p 27.85p 10527260
10/12/1999 27.30p 27.30p 27.30p 27.30p 3389915
09/12/1999 27.30p 27.30p 27.30p 27.30p 13471315
08/12/1999 27.10p 27.10p 27.10p 27.10p 2159245
07/12/1999 27.10p 27.10p 27.10p 27.10p 9914340
06/12/1999 27.10p 27.10p 27.10p 27.10p 4173360
03/12/1999 26.75p 26.75p 26.75p 26.75p 2365410
02/12/1999 26.15p 26.15p 26.15p 26.15p 1131760
01/12/1999 25.85p 25.85p 25.85p 25.85p 2695355
30/11/1999 25.85p 25.85p 25.85p 25.85p 1971035
29/11/1999 26.00p 26.00p 26.00p 26.00p 2007900
26/11/1999 26.00p 26.00p 26.00p 26.00p 2060415
25/11/1999 25.95p 25.95p 25.95p 25.95p 2399940
24/11/1999 26.00p 26.00p 26.00p 26.00p 2533255
23/11/1999 26.15p 26.15p 26.15p 26.15p 3673940
22/11/1999 26.25p 26.25p 26.25p 26.25p 8190830
19/11/1999 25.75p 25.75p 25.75p 25.75p 10447825
18/11/1999 25.55p 25.55p 25.55p 25.55p 8545170
17/11/1999 25.60p 25.60p 25.60p 25.60p 13289120
16/11/1999 25.75p 25.75p 25.75p 25.75p 4704840
15/11/1999 25.65p 25.65p 25.65p 25.65p 2521365
12/11/1999 25.20p 25.20p 25.20p 25.20p 2052605
11/11/1999 25.35p 25.35p 25.35p 25.35p 1959245
10/11/1999 25.15p 25.15p 25.15p 25.15p 2582835
09/11/1999 24.95p 24.95p 24.95p 24.95p 2173375
08/11/1999 24.75p 24.75p 24.75p 24.75p 2297625
05/11/1999 24.60p 24.60p 24.60p 24.60p 9739845
04/11/1999 24.35p 24.35p 24.35p 24.35p 11931615
03/11/1999 23.85p 23.85p 23.85p 23.85p 5609690
02/11/1999 23.35p 23.35p 23.35p 23.35p 3506395
01/11/1999 23.45p 23.45p 23.45p 23.45p 6632790
29/10/1999 23.50p 23.50p 23.50p 23.50p 14326220
28/10/1999 22.95p 22.95p 22.95p 22.95p 10175635
27/10/1999 22.70p 22.70p 22.70p 22.70p 2607455
26/10/1999 22.70p 22.70p 22.70p 22.70p 3180650
25/10/1999 22.50p 22.50p 22.50p 22.50p 1280625
22/10/1999 22.35p 22.35p 22.35p 22.35p 1041660
21/10/1999 22.15p 22.15p 22.15p 22.15p 5733605
20/10/1999 22.20p 22.20p 22.20p 22.20p 3278345
19/10/1999 22.20p 22.20p 22.20p 22.20p 7370520
18/10/1999 22.10p 22.10p 22.10p 22.10p 1514260
15/10/1999 22.60p 22.60p 22.60p 22.60p 4366955
14/10/1999 23.50p 23.50p 23.50p 23.50p 10735415
13/10/1999 23.55p 23.55p 23.55p 23.55p 6135445
12/10/1999 23.85p 23.85p 23.85p 23.85p 636235
11/10/1999 23.90p 23.90p 23.90p 23.90p 992625
08/10/1999 23.70p 23.70p 23.70p 23.70p 1527730
07/10/1999 23.35p 23.35p 23.35p 23.35p 8318995
06/10/1999 23.10p 23.10p 23.10p 23.10p 10672830
05/10/1999 23.05p 23.05p 23.05p 23.05p 7835120
04/10/1999 23.05p 23.05p 23.05p 23.05p 2098270
01/10/1999 23.05p 23.05p 23.05p 23.05p 3672715
30/09/1999 23.10p 23.10p 23.10p 23.10p 16757305
29/09/1999 23.10p 23.10p 23.10p 23.10p 749680
28/09/1999 23.15p 23.15p 23.15p 23.15p 2498470
27/09/1999 23.35p 23.35p 23.35p 23.35p 3278525
24/09/1999 23.25p 23.25p 23.25p 23.25p 5891430
23/09/1999 23.55p 23.55p 23.55p 23.55p 9035780
22/09/1999 23.45p 23.45p 23.45p 23.45p 5450540
21/09/1999 23.55p 23.55p 23.55p 23.55p 8564890
20/09/1999 23.80p 23.80p 23.80p 23.80p 2112650
17/09/1999 23.90p 23.90p 23.90p 23.90p 5259915
16/09/1999 23.95p 23.95p 23.95p 23.95p 1817330
15/09/1999 24.55p 24.55p 24.55p 24.55p 5313300
14/09/1999 24.80p 24.80p 24.80p 24.80p 6407890
13/09/1999 24.90p 24.90p 24.90p 24.90p 571060
10/09/1999 24.85p 24.85p 24.85p 24.85p 3243580
09/09/1999 24.45p 24.45p 24.45p 24.45p 4478365
08/09/1999 24.20p 24.20p 24.20p 24.20p 5896960
07/09/1999 24.30p 24.30p 24.30p 24.30p 2231730
06/09/1999 24.75p 24.75p 24.75p 24.75p 1460740
03/09/1999 24.55p 24.55p 24.55p 24.55p 437860
02/09/1999 24.30p 24.30p 24.30p 24.30p 1618170
01/09/1999 24.80p 24.80p 24.80p 24.80p 1815740
31/08/1999 24.90p 24.90p 24.90p 24.90p 3592615
27/08/1999 25.20p 25.20p 25.20p 25.20p 3507990
26/08/1999 25.30p 25.30p 25.30p 25.30p 6166690
25/08/1999 24.65p 24.65p 24.65p 24.65p 1228080
24/08/1999 24.40p 24.40p 24.40p 24.40p 932050
23/08/1999 24.30p 24.30p 24.30p 24.30p 495715
20/08/1999 24.00p 24.00p 24.00p 24.00p 1150415
19/08/1999 23.85p 23.85p 23.85p 23.85p 1600835
18/08/1999 24.10p 24.10p 24.10p 24.10p 791105
17/08/1999 24.25p 24.25p 24.25p 24.25p 3767115
16/08/1999 24.65p 24.65p 24.65p 24.65p 1523270
13/08/1999 24.70p 24.70p 24.70p 24.70p 4904915
12/08/1999 24.65p 24.65p 24.65p 24.65p 2620860
11/08/1999 24.25p 24.25p 24.25p 24.25p 1485425
10/08/1999 24.15p 24.15p 24.15p 24.15p 4057165
09/08/1999 24.30p 24.30p 24.30p 24.30p 2153320
06/08/1999 24.35p 24.35p 24.35p 24.35p 620790
05/08/1999 24.35p 24.35p 24.35p 24.35p 2773575
04/08/1999 24.80p 24.80p 24.80p 24.80p 3383085
03/08/1999 24.95p 24.95p 24.95p 24.95p 4825350
02/08/1999 25.15p 25.15p 25.15p 25.15p 4697720
30/07/1999 25.45p 25.45p 25.45p 25.45p 1744280
29/07/1999 25.55p 25.55p 25.55p 25.55p 2135220
28/07/1999 25.55p 25.55p 25.55p 25.55p 983480
27/07/1999 25.50p 25.50p 25.50p 25.50p 5367500
26/07/1999 25.75p 25.75p 25.75p 25.75p 2710430
23/07/1999 26.50p 26.50p 26.50p 26.50p 3302670
22/07/1999 26.70p 26.70p 26.70p 26.70p 3949020
21/07/1999 26.75p 26.75p 26.75p 26.75p 282030
20/07/1999 26.90p 26.90p 26.90p 26.90p 1531100
19/07/1999 27.15p 27.15p 27.15p 27.15p 515230
16/07/1999 27.25p 27.25p 27.25p 27.25p 1195095
15/07/1999 27.45p 27.45p 27.45p 27.45p 4002890
14/07/1999 27.20p 27.20p 27.20p 27.20p 1581155
13/07/1999 27.25p 27.25p 27.25p 27.25p 3782290
12/07/1999 27.85p 27.85p 27.85p 27.85p 4107915
09/07/1999 27.70p 27.70p 27.70p 27.70p 5877030
08/07/1999 27.25p 27.25p 27.25p 27.25p 5364220
07/07/1999 27.00p 27.00p 27.00p 27.00p 13871870
06/07/1999 27.05p 27.05p 27.05p 27.05p 4043880
05/07/1999 26.95p 26.95p 26.95p 26.95p 3425535
02/07/1999 26.70p 26.70p 26.70p 26.70p 4521305
01/07/1999 26.75p 26.75p 26.75p 26.75p 12737965
30/06/1999 26.50p 26.50p 26.50p 26.50p 2541970
29/06/1999 26.60p 26.60p 26.60p 26.60p 6142450
28/06/1999 26.75p 26.75p 26.75p 26.75p 97356448
25/06/1999 26.70p 26.70p 26.70p 26.70p 1717855
24/06/1999 27.05p 27.05p 27.05p 27.05p 4371855
23/06/1999 27.25p 27.25p 27.25p 27.25p 8162770
22/06/1999 27.50p 27.50p 27.50p 27.50p 4617740
21/06/1999 27.55p 27.55p 27.55p 27.55p 31255220
18/06/1999 26.90p 26.90p 26.90p 26.90p 1830595
17/06/1999 26.70p 26.70p 26.70p 26.70p 10671530
16/06/1999 26.45p 26.45p 26.45p 26.45p 2423850
15/06/1999 26.15p 26.15p 26.15p 26.15p 21002810
14/06/1999 26.30p 26.30p 26.30p 26.30p 2100095
11/06/1999 26.30p 26.30p 26.30p 26.30p 16424325
10/06/1999 25.90p 25.90p 25.90p 25.90p 4391290
09/06/1999 25.55p 25.55p 25.55p 25.55p 2316815
08/06/1999 25.10p 25.10p 25.10p 25.10p 7405835
07/06/1999 24.75p 24.75p 24.75p 24.75p 6374800
04/06/1999 24.60p 24.60p 24.60p 24.60p 4970475
03/06/1999 24.70p 24.70p 24.70p 24.70p 7929680
02/06/1999 24.65p 24.65p 24.65p 24.65p 1900685
01/06/1999 24.70p 24.70p 24.70p 24.70p 1175310

*Close Price adjusted for both dividends and splits