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
14/05/2021 197.00p 198.40p 196.20p 198.00p 1683230
13/05/2021 194.40p 197.18p 192.82p 194.40p 934655
12/05/2021 200.00p 200.00p 194.40p 194.40p 1192645
11/05/2021 200.00p 201.20p 196.60p 198.00p 2587635
10/05/2021 206.40p 206.40p 200.08p 201.20p 1320785
07/05/2021 203.60p 206.40p 203.60p 206.00p 1103705
06/05/2021 202.40p 205.00p 202.40p 203.20p 911615
05/05/2021 203.60p 204.80p 202.40p 202.40p 1262725
04/05/2021 205.20p 207.41p 202.00p 202.00p 1512975
30/04/2021 206.40p 207.20p 204.00p 207.20p 1204680
29/04/2021 205.20p 208.80p 205.20p 206.80p 731755
28/04/2021 207.20p 207.60p 205.44p 206.00p 847785
27/04/2021 206.00p 206.80p 205.60p 206.40p 659695
26/04/2021 204.40p 206.40p 204.40p 206.40p 1364975
23/04/2021 204.80p 206.00p 203.62p 206.00p 565900
22/04/2021 200.00p 204.80p 200.00p 204.80p 788140
21/04/2021 202.80p 202.80p 199.40p 200.80p 642330
20/04/2021 203.60p 203.60p 200.80p 200.80p 815555
19/04/2021 207.20p 207.52p 202.80p 202.80p 1340505
16/04/2021 207.20p 207.44p 206.41p 207.20p 1072870
15/04/2021 206.80p 206.80p 204.03p 206.80p 1025865
14/04/2021 204.80p 206.40p 202.00p 206.00p 755160
13/04/2021 201.60p 203.60p 200.40p 203.60p 763970
12/04/2021 201.60p 202.63p 200.21p 201.20p 1072955
09/04/2021 204.40p 204.40p 202.12p 202.80p 898360
08/04/2021 204.00p 204.00p 202.40p 204.00p 1474610
07/04/2021 206.00p 206.00p 201.60p 202.80p 1450150
06/04/2021 204.00p 205.47p 203.22p 204.40p 1109700
01/04/2021 204.00p 204.80p 201.26p 204.40p 2015690
31/03/2021 202.40p 202.53p 200.23p 202.40p 1156495
30/03/2021 200.80p 202.86p 200.40p 201.20p 1798775
29/03/2021 201.20p 202.00p 200.00p 200.80p 1022755
26/03/2021 200.00p 201.44p 199.48p 201.20p 950385
25/03/2021 202.40p 202.40p 197.80p 199.20p 1515775
24/03/2021 201.20p 202.22p 200.00p 200.40p 1193155
23/03/2021 202.00p 203.34p 201.20p 202.00p 1191705
22/03/2021 203.20p 203.20p 200.46p 202.00p 1247140
19/03/2021 202.00p 202.40p 200.01p 202.00p 2195285
18/03/2021 203.60p 204.00p 201.20p 202.00p 1358685
17/03/2021 203.20p 203.20p 200.00p 202.00p 1102510
16/03/2021 201.60p 204.56p 201.60p 203.20p 1362690
15/03/2021 203.20p 203.20p 200.44p 201.20p 1120725
12/03/2021 204.40p 204.40p 201.12p 202.00p 880830
11/03/2021 203.20p 204.80p 201.74p 203.60p 1634515
10/03/2021 199.80p 201.20p 198.80p 200.40p 1474575
09/03/2021 196.80p 201.20p 196.75p 200.00p 1185480
08/03/2021 201.60p 201.60p 196.00p 198.80p 1880085
05/03/2021 202.40p 203.60p 199.40p 199.60p 820950
04/03/2021 204.40p 204.40p 201.60p 204.00p 1660025
03/03/2021 204.80p 207.16p 204.00p 205.20p 2863205
02/03/2021 203.60p 203.60p 201.60p 201.60p 2125225
01/03/2021 203.60p 205.60p 202.80p 204.00p 1631050
26/02/2021 202.00p 202.00p 199.60p 200.00p 1853125
25/02/2021 204.40p 205.59p 202.90p 204.40p 1482925
24/02/2021 200.80p 204.00p 200.80p 204.00p 2198345
23/02/2021 206.40p 206.40p 200.80p 203.60p 1359575
22/02/2021 210.00p 210.00p 202.54p 204.00p 1957125
19/02/2021 212.00p 212.40p 209.98p 212.40p 982585
18/02/2021 214.00p 215.59p 210.00p 211.20p 1398950
17/02/2021 215.60p 215.60p 212.80p 212.80p 1359480
16/02/2021 216.00p 216.00p 212.80p 214.00p 2174715
15/02/2021 213.20p 214.40p 211.60p 214.40p 1012350
12/02/2021 211.60p 211.60p 209.22p 210.00p 978065
11/02/2021 211.60p 211.60p 209.57p 210.80p 1222680
10/02/2021 212.00p 212.40p 209.60p 210.40p 940240
09/02/2021 210.00p 211.60p 209.54p 211.60p 934835
08/02/2021 206.40p 210.80p 206.22p 210.40p 1133805
05/02/2021 206.00p 208.59p 204.40p 208.00p 2207885
04/02/2021 207.20p 207.20p 204.64p 205.20p 1744290
03/02/2021 205.20p 207.20p 204.32p 206.00p 1537045
02/02/2021 197.60p 204.00p 197.20p 204.00p 2118710
01/02/2021 194.60p 198.20p 194.51p 198.20p 1852220
29/01/2021 194.60p 196.57p 192.80p 193.80p 1299010
28/01/2021 197.60p 197.60p 194.60p 196.20p 2016010
27/01/2021 200.40p 202.00p 196.96p 197.80p 10805800
26/01/2021 202.80p 202.80p 200.80p 200.80p 1435690
25/01/2021 204.80p 205.57p 202.83p 203.20p 2096715
22/01/2021 205.60p 205.60p 201.60p 201.60p 1742155
21/01/2021 206.00p 206.00p 202.80p 202.80p 2304110
20/01/2021 202.80p 203.60p 201.44p 203.60p 1521950
19/01/2021 198.80p 201.42p 198.80p 200.80p 1311655
18/01/2021 199.60p 199.86p 198.34p 199.00p 1228005
15/01/2021 197.80p 199.42p 196.82p 198.00p 1104590
14/01/2021 198.00p 200.00p 198.00p 199.20p 3466285
13/01/2021 201.20p 201.20p 197.00p 197.20p 1377195
12/01/2021 198.80p 200.70p 198.00p 198.00p 1453910
11/01/2021 200.00p 202.11p 198.40p 199.20p 1531655
08/01/2021 196.00p 199.20p 195.60p 199.20p 3351400
07/01/2021 192.60p 195.19p 192.60p 194.60p 1973050
06/01/2021 195.00p 195.00p 192.60p 194.60p 2426975
05/01/2021 190.20p 194.40p 190.20p 194.20p 2355955
04/01/2021 191.60p 192.80p 190.70p 191.40p 1451700
31/12/2020 188.20p 190.00p 188.20p 190.00p 273285
30/12/2020 190.00p 191.09p 188.40p 188.40p 710375
29/12/2020 185.40p 190.22p 185.40p 189.60p 1623150
24/12/2020 187.20p 188.00p 184.20p 185.40p 554805
23/12/2020 186.40p 186.44p 184.80p 185.80p 1028895
22/12/2020 186.40p 186.60p 183.60p 185.40p 668220
21/12/2020 186.60p 188.40p 183.80p 184.80p 1623975
18/12/2020 189.60p 189.60p 186.60p 186.80p 1405775
17/12/2020 188.80p 188.80p 187.39p 187.80p 1851800
16/12/2020 188.60p 188.60p 187.01p 187.80p 1799685
15/12/2020 190.20p 190.20p 186.26p 186.60p 877180
14/12/2020 187.40p 188.93p 187.40p 187.80p 851090
11/12/2020 188.20p 189.76p 188.20p 189.20p 755675
10/12/2020 188.60p 189.80p 187.20p 189.60p 1928135
09/12/2020 189.00p 189.40p 187.00p 187.00p 1390280
08/12/2020 189.40p 189.40p 187.80p 188.40p 984230
07/12/2020 186.20p 189.93p 186.20p 189.20p 1622590
04/12/2020 186.00p 187.00p 184.80p 186.40p 1944040
03/12/2020 185.00p 185.00p 182.40p 184.60p 4108260
02/12/2020 185.00p 186.20p 183.44p 186.20p 2591560
01/12/2020 184.40p 185.00p 182.47p 185.00p 2179745
30/11/2020 183.20p 185.40p 182.00p 182.20p 1324910
27/11/2020 182.60p 185.80p 182.60p 185.80p 2775190
26/11/2020 180.40p 185.50p 180.40p 185.00p 9578625
25/11/2020 181.20p 183.00p 181.20p 182.60p 4477500
24/11/2020 182.80p 183.60p 181.01p 181.60p 1789315
23/11/2020 180.80p 182.00p 179.70p 181.00p 2100565
20/11/2020 179.80p 181.39p 179.80p 180.40p 1420505
19/11/2020 180.40p 181.00p 179.32p 180.40p 1708350
18/11/2020 179.20p 182.40p 178.58p 180.60p 1252145
17/11/2020 182.40p 182.51p 178.26p 179.00p 2266075
16/11/2020 183.00p 183.82p 182.00p 182.00p 1890840
13/11/2020 182.80p 182.80p 180.49p 181.00p 903090
12/11/2020 180.40p 183.07p 178.00p 182.20p 1070575
11/11/2020 180.20p 180.94p 177.80p 180.20p 1734845
10/11/2020 182.60p 184.00p 178.31p 179.20p 1398970
09/11/2020 179.00p 184.80p 178.97p 181.00p 2431745
06/11/2020 177.80p 178.88p 175.96p 177.00p 721460
05/11/2020 176.80p 179.20p 176.80p 177.60p 1139565
04/11/2020 174.00p 176.00p 171.23p 176.00p 837655
03/11/2020 172.80p 174.60p 170.86p 172.00p 1080025
02/11/2020 170.80p 172.80p 169.86p 172.00p 801525
30/10/2020 172.20p 172.20p 169.00p 169.80p 626320
29/10/2020 171.20p 172.20p 170.48p 171.80p 670720
28/10/2020 172.00p 173.14p 170.00p 171.40p 1109860
27/10/2020 175.00p 175.00p 172.60p 173.60p 634710
26/10/2020 174.20p 174.40p 172.76p 173.20p 873860
23/10/2020 172.60p 174.00p 172.03p 173.80p 1256220
22/10/2020 173.40p 173.40p 170.96p 172.60p 5394825
21/10/2020 172.80p 173.82p 171.80p 171.80p 755030
20/10/2020 172.80p 173.62p 171.54p 173.20p 901295
19/10/2020 172.60p 173.68p 171.02p 171.40p 623765
16/10/2020 171.80p 172.60p 171.01p 172.60p 949315
15/10/2020 171.60p 172.60p 169.00p 171.80p 786365
14/10/2020 173.60p 177.34p 172.69p 173.20p 885200
13/10/2020 172.80p 173.51p 171.18p 172.80p 666335
12/10/2020 172.40p 172.80p 171.60p 172.40p 1182850
09/10/2020 170.40p 172.40p 169.68p 172.40p 1181775
08/10/2020 169.00p 171.60p 168.65p 170.40p 1349340
07/10/2020 168.80p 170.54p 168.03p 169.80p 1367350
06/10/2020 166.60p 168.60p 165.27p 168.40p 1224335
05/10/2020 165.80p 166.78p 165.00p 166.20p 582530
02/10/2020 166.00p 166.46p 164.16p 166.00p 1043175
01/10/2020 163.80p 168.26p 163.80p 167.00p 1332300
30/09/2020 163.80p 166.60p 163.67p 165.60p 1995610
29/09/2020 166.60p 166.60p 163.60p 164.80p 841650
28/09/2020 165.00p 166.20p 165.00p 165.20p 726040
25/09/2020 164.40p 165.00p 163.40p 165.00p 1528250
24/09/2020 164.80p 164.80p 162.00p 164.60p 1602830
23/09/2020 167.40p 168.20p 165.74p 166.40p 1844350
22/09/2020 166.40p 166.40p 164.20p 166.00p 1209325
21/09/2020 165.80p 167.58p 164.20p 164.20p 1389245
18/09/2020 168.00p 169.17p 167.20p 167.20p 1886700
17/09/2020 169.40p 169.40p 166.85p 168.00p 858405
16/09/2020 171.40p 171.40p 169.29p 169.80p 780250
15/09/2020 169.80p 171.20p 168.52p 170.80p 1319710
14/09/2020 169.40p 169.60p 168.00p 168.40p 1100300
11/09/2020 166.20p 168.60p 165.82p 168.40p 1382010
10/09/2020 166.60p 167.20p 164.65p 167.20p 1098990
09/09/2020 165.20p 166.40p 162.82p 166.00p 991255
08/09/2020 164.00p 164.60p 161.90p 164.20p 1425735
07/09/2020 162.60p 164.00p 161.06p 163.40p 573235
04/09/2020 164.00p 164.50p 161.00p 161.00p 863595
03/09/2020 165.00p 166.00p 163.60p 163.60p 1395555
02/09/2020 163.60p 166.05p 162.14p 165.40p 1362420
01/09/2020 166.20p 166.20p 162.00p 163.80p 856040
28/08/2020 167.00p 167.00p 164.80p 165.60p 662525
27/08/2020 167.80p 167.80p 165.40p 166.20p 1318960
26/08/2020 167.20p 167.60p 165.76p 167.60p 1338365
25/08/2020 165.20p 167.00p 165.20p 166.20p 1335585
24/08/2020 164.00p 165.22p 162.60p 165.20p 2546280
21/08/2020 161.20p 162.60p 160.50p 162.40p 1343150
20/08/2020 161.60p 161.94p 159.60p 160.40p 997660
19/08/2020 163.00p 164.29p 161.80p 162.20p 841835
18/08/2020 166.00p 166.00p 162.00p 162.60p 666435
17/08/2020 163.20p 165.16p 163.20p 164.40p 1086330
14/08/2020 165.80p 165.80p 162.69p 163.00p 556080
13/08/2020 164.80p 165.20p 164.02p 164.40p 620345
12/08/2020 164.00p 166.40p 162.85p 166.40p 1159575
11/08/2020 162.80p 165.20p 161.43p 164.40p 774745
10/08/2020 161.80p 163.23p 161.40p 162.00p 519055
07/08/2020 163.40p 163.40p 162.00p 162.60p 716910
06/08/2020 164.60p 164.67p 162.82p 163.80p 775790
05/08/2020 162.20p 164.60p 161.80p 164.60p 787845
04/08/2020 162.60p 163.30p 160.34p 162.60p 1371625
03/08/2020 159.60p 161.80p 158.77p 161.00p 1182770
31/07/2020 161.20p 161.20p 158.77p 159.40p 1059670
30/07/2020 163.00p 163.86p 159.98p 160.60p 653435

*Close Price adjusted for both dividends and splits