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
21/02/2020 168.60p 169.11p 166.00p 167.20p 4249465
20/02/2020 170.00p 171.00p 169.20p 169.40p 1197300
19/02/2020 169.80p 170.60p 168.56p 170.40p 2158600
18/02/2020 169.80p 169.80p 168.00p 168.20p 755785
17/02/2020 171.00p 171.58p 169.80p 170.40p 500945
14/02/2020 171.20p 171.20p 169.00p 170.80p 800905
13/02/2020 170.80p 172.00p 169.58p 170.60p 1413470
12/02/2020 171.80p 172.80p 170.94p 171.80p 817430
11/02/2020 170.80p 171.60p 169.60p 171.60p 3941850
10/02/2020 168.20p 169.52p 167.94p 169.00p 995335
07/02/2020 170.00p 170.99p 168.00p 169.20p 1524350
06/02/2020 170.60p 171.40p 169.22p 170.80p 1091500
05/02/2020 167.20p 171.20p 166.10p 168.20p 3512810
04/02/2020 163.00p 167.40p 163.00p 167.40p 723295
03/02/2020 158.00p 161.76p 157.56p 161.20p 3497685
31/01/2020 163.00p 163.39p 159.00p 159.20p 1891285
30/01/2020 166.60p 166.60p 162.00p 162.00p 806045
29/01/2020 166.00p 167.01p 165.42p 166.40p 1175145
28/01/2020 166.00p 166.19p 164.58p 164.80p 1427660
27/01/2020 168.60p 168.60p 163.40p 165.00p 1830500
24/01/2020 170.60p 171.40p 169.20p 171.00p 625075
23/01/2020 171.40p 171.40p 168.40p 169.60p 1854270
22/01/2020 171.80p 173.00p 171.20p 171.40p 1053505
21/01/2020 173.60p 175.00p 171.17p 171.40p 1962450
20/01/2020 175.20p 175.40p 174.20p 175.20p 1098975
17/01/2020 172.20p 174.81p 172.20p 174.00p 11471305
16/01/2020 173.20p 173.40p 172.00p 173.00p 1393895
15/01/2020 172.20p 174.18p 171.80p 172.80p 1424945
14/01/2020 174.60p 174.60p 172.80p 173.80p 1288795
13/01/2020 172.40p 174.00p 170.85p 173.40p 1647500
10/01/2020 169.80p 172.00p 169.80p 171.80p 1792925
09/01/2020 168.80p 171.21p 168.80p 171.00p 1220540
08/01/2020 167.20p 168.75p 167.00p 167.80p 1424440
07/01/2020 169.60p 169.60p 167.60p 168.40p 777125
06/01/2020 169.00p 169.76p 167.46p 167.60p 800670
03/01/2020 169.60p 171.20p 169.00p 171.20p 738895
02/01/2020 169.80p 170.80p 169.20p 170.60p 1082045
31/12/2019 168.60p 169.17p 168.00p 168.00p 263925
30/12/2019 169.80p 170.60p 168.60p 169.40p 486130
27/12/2019 169.40p 170.60p 169.24p 170.00p 488295
24/12/2019 169.60p 170.60p 169.60p 169.80p 352400
23/12/2019 168.20p 169.60p 167.40p 169.60p 2762955
20/12/2019 167.00p 168.40p 166.80p 168.40p 1781675
19/12/2019 167.00p 167.80p 165.50p 167.60p 1061135
18/12/2019 164.60p 167.26p 163.80p 167.00p 1970385
17/12/2019 161.00p 165.20p 161.00p 165.20p 1924805
16/12/2019 159.40p 162.14p 159.40p 162.00p 2097115
13/12/2019 161.00p 161.60p 159.20p 160.20p 2522320
12/12/2019 157.20p 161.00p 156.34p 160.40p 1011010
11/12/2019 157.20p 157.20p 155.40p 156.60p 1099910
10/12/2019 156.80p 156.80p 155.00p 155.60p 1202965
09/12/2019 156.20p 157.00p 154.69p 156.80p 928465
06/12/2019 155.40p 156.20p 154.18p 156.20p 1262525
05/12/2019 156.40p 156.40p 152.80p 155.20p 956985
04/12/2019 155.20p 156.20p 154.40p 155.60p 2021200
03/12/2019 156.60p 158.08p 155.20p 155.60p 976120
02/12/2019 159.00p 159.38p 157.42p 157.60p 2166865
29/11/2019 159.80p 159.80p 158.20p 158.40p 925610
28/11/2019 158.20p 160.40p 158.20p 160.00p 870225
27/11/2019 159.40p 160.20p 158.86p 159.60p 935655
26/11/2019 159.20p 159.60p 158.20p 159.20p 1857645
25/11/2019 158.00p 159.00p 157.44p 159.00p 1030695
22/11/2019 155.20p 158.00p 155.20p 157.60p 1567195
21/11/2019 158.00p 158.00p 155.60p 156.20p 1040060
20/11/2019 157.00p 158.19p 157.00p 157.80p 1475675
19/11/2019 158.00p 158.80p 157.51p 158.00p 1537910
18/11/2019 157.40p 158.00p 156.42p 157.20p 1585330
15/11/2019 156.20p 157.40p 155.28p 157.40p 2591635
14/11/2019 156.20p 156.29p 155.20p 155.80p 1276555
13/11/2019 158.60p 158.60p 156.00p 156.20p 3171345
12/11/2019 157.00p 158.87p 157.00p 158.40p 748470
11/11/2019 159.40p 159.40p 157.24p 157.80p 933530
08/11/2019 160.40p 160.54p 159.05p 160.20p 605820
07/11/2019 157.00p 160.80p 157.00p 160.60p 1117195
06/11/2019 157.00p 158.60p 155.63p 158.40p 1471945
05/11/2019 155.20p 157.00p 154.80p 157.00p 1014575
04/11/2019 153.60p 155.00p 153.57p 155.00p 7595520
01/11/2019 151.20p 153.00p 151.05p 153.00p 595145
31/10/2019 152.00p 152.39p 150.83p 151.00p 1776305
30/10/2019 152.40p 152.80p 151.40p 152.00p 1705455
29/10/2019 151.80p 152.40p 151.00p 152.00p 35090480
28/10/2019 152.00p 152.77p 151.80p 152.20p 1378535
25/10/2019 153.00p 153.67p 152.00p 152.00p 1793125
24/10/2019 154.00p 154.00p 153.20p 153.60p 645775
23/10/2019 153.60p 154.00p 152.80p 153.20p 2322025
22/10/2019 154.40p 154.40p 153.20p 153.20p 5560355
21/10/2019 153.00p 155.00p 152.54p 153.00p 2229920
18/10/2019 155.40p 155.40p 153.80p 154.60p 1360400
17/10/2019 156.40p 156.40p 153.82p 155.40p 2875730
16/10/2019 155.00p 155.60p 154.24p 154.80p 1339790
15/10/2019 156.00p 156.60p 155.24p 155.60p 2583470
14/10/2019 157.20p 157.98p 156.20p 156.60p 1077995
11/10/2019 156.60p 156.77p 154.27p 156.20p 1661695
10/10/2019 155.80p 156.98p 155.37p 156.20p 2242810
09/10/2019 156.80p 157.53p 155.77p 156.40p 1920085
08/10/2019 158.40p 158.40p 156.60p 157.20p 1017235
07/10/2019 157.40p 157.40p 155.60p 156.40p 801110
04/10/2019 153.80p 156.80p 153.80p 156.80p 460565
03/10/2019 156.40p 156.40p 153.90p 155.00p 430390
02/10/2019 158.80p 158.80p 154.80p 155.60p 913675
01/10/2019 159.00p 159.00p 157.08p 157.80p 3095865
30/09/2019 159.00p 159.00p 157.00p 157.60p 662010
27/09/2019 157.20p 159.00p 157.20p 158.60p 1549895
26/09/2019 156.80p 158.60p 155.78p 157.80p 2109795
25/09/2019 157.00p 157.00p 155.70p 156.20p 607095
24/09/2019 159.20p 159.20p 156.60p 157.00p 884570
23/09/2019 159.00p 159.00p 157.58p 158.40p 744595
20/09/2019 157.00p 158.60p 156.50p 158.00p 1815725
19/09/2019 158.20p 158.20p 157.20p 157.80p 1241720
18/09/2019 159.20p 159.40p 157.20p 158.40p 1716970
17/09/2019 157.60p 158.80p 157.20p 158.00p 1271880
16/09/2019 160.40p 160.40p 158.67p 159.00p 1229670
13/09/2019 161.60p 161.60p 159.79p 160.60p 714410
12/09/2019 159.40p 161.54p 159.14p 161.40p 1336430
11/09/2019 157.80p 158.80p 156.60p 158.80p 3437005
10/09/2019 156.60p 157.80p 156.40p 157.40p 968485
09/09/2019 156.80p 157.80p 156.30p 157.60p 3314330
06/09/2019 156.60p 157.40p 155.51p 156.80p 1388675
05/09/2019 155.40p 157.23p 155.09p 156.40p 1033435
04/09/2019 155.80p 156.40p 155.10p 156.40p 1227040
03/09/2019 157.20p 157.20p 154.80p 155.20p 2676965
02/09/2019 156.00p 156.65p 154.60p 156.20p 2980770
30/08/2019 153.60p 155.77p 153.60p 155.00p 3355025
29/08/2019 153.40p 153.60p 151.24p 153.20p 2489060
28/08/2019 151.00p 153.00p 151.00p 152.60p 1173290
27/08/2019 152.00p 152.00p 149.29p 151.00p 1843610
23/08/2019 153.40p 154.59p 151.73p 151.80p 1801895
22/08/2019 156.40p 156.40p 152.81p 153.40p 1952235
21/08/2019 156.00p 156.40p 154.41p 155.80p 1757375
20/08/2019 155.80p 156.00p 154.24p 155.40p 1186785
19/08/2019 152.20p 155.80p 152.20p 155.80p 839790
16/08/2019 150.40p 153.40p 150.40p 153.20p 1379510
15/08/2019 153.00p 153.00p 149.37p 151.20p 1715730
14/08/2019 156.40p 156.40p 151.66p 152.40p 1791585
13/08/2019 154.80p 156.40p 152.88p 156.40p 1908710
12/08/2019 156.00p 157.01p 154.60p 155.00p 2320575
09/08/2019 156.80p 157.80p 155.51p 156.80p 1310945
08/08/2019 154.00p 157.13p 154.00p 156.40p 885255
07/08/2019 154.20p 154.79p 152.60p 153.60p 1575545
06/08/2019 154.40p 154.60p 153.20p 153.20p 1203945
05/08/2019 156.60p 156.60p 153.07p 153.60p 1423495
02/08/2019 161.20p 161.20p 157.60p 158.40p 1812355
01/08/2019 165.20p 165.20p 163.00p 164.20p 994895
31/07/2019 165.60p 165.66p 164.20p 164.20p 438110
30/07/2019 165.60p 166.68p 164.20p 165.80p 2070540
29/07/2019 163.20p 165.20p 162.40p 165.20p 1021675
26/07/2019 162.40p 163.20p 161.73p 163.20p 1124625
25/07/2019 162.40p 162.79p 160.44p 162.00p 1287215
24/07/2019 163.80p 163.80p 161.80p 162.40p 875615
23/07/2019 162.80p 163.40p 161.65p 162.20p 716975
22/07/2019 162.00p 162.00p 160.60p 161.40p 5091315
19/07/2019 161.60p 163.20p 161.60p 162.20p 661455
18/07/2019 161.60p 162.56p 161.20p 161.80p 916175
17/07/2019 163.40p 163.80p 162.20p 162.60p 713655
16/07/2019 161.80p 164.15p 161.06p 163.60p 578225
15/07/2019 160.60p 162.00p 160.20p 161.60p 604865
12/07/2019 160.00p 161.40p 159.83p 160.60p 1972480
11/07/2019 161.80p 162.00p 160.50p 161.20p 1593475
10/07/2019 160.40p 161.65p 159.40p 161.40p 844335
09/07/2019 159.40p 160.20p 158.48p 159.60p 964810
08/07/2019 159.40p 160.00p 158.41p 159.60p 482490
05/07/2019 160.20p 161.20p 160.00p 161.00p 1288215
04/07/2019 160.20p 161.00p 160.00p 160.60p 1015820
03/07/2019 159.60p 160.63p 158.79p 160.20p 943990
02/07/2019 160.00p 160.80p 159.59p 160.20p 706035
01/07/2019 158.00p 160.40p 158.00p 160.20p 1123785
28/06/2019 156.80p 157.60p 156.00p 157.60p 1144375
27/06/2019 156.40p 156.80p 154.60p 156.60p 1145050
26/06/2019 154.80p 155.80p 154.10p 155.80p 662150
25/06/2019 155.60p 155.60p 154.00p 155.20p 4136940
24/06/2019 156.60p 156.60p 155.03p 155.60p 411320
21/06/2019 157.40p 157.40p 155.06p 155.40p 2114620
20/06/2019 155.80p 157.20p 155.00p 157.20p 1293995
19/06/2019 154.80p 156.20p 154.80p 154.80p 1084675
18/06/2019 151.00p 155.60p 151.00p 155.40p 825245
17/06/2019 152.40p 152.40p 150.04p 152.00p 759335
14/06/2019 150.20p 151.80p 150.20p 151.20p 762525
13/06/2019 152.00p 152.78p 150.40p 151.00p 1641120
12/06/2019 152.60p 154.00p 152.60p 153.40p 1047860
11/06/2019 154.40p 154.80p 153.00p 154.40p 991765
10/06/2019 152.00p 153.80p 152.00p 153.20p 546930
07/06/2019 148.80p 152.40p 148.80p 152.40p 780125
06/06/2019 148.60p 150.80p 148.60p 150.20p 413555
05/06/2019 150.00p 151.60p 149.40p 150.20p 725830
04/06/2019 149.00p 150.60p 149.00p 150.60p 880415
03/06/2019 148.00p 151.40p 148.00p 151.00p 721730
31/05/2019 148.00p 149.40p 147.26p 149.40p 1274830
30/05/2019 147.40p 149.60p 147.40p 149.40p 1263250
29/05/2019 146.80p 148.40p 146.80p 147.80p 1122430
28/05/2019 148.00p 148.98p 147.00p 148.40p 1040540
24/05/2019 147.80p 148.40p 147.30p 148.20p 761200
23/05/2019 149.40p 149.40p 146.20p 147.60p 751215
22/05/2019 148.80p 149.80p 148.20p 149.00p 1161630
21/05/2019 149.20p 149.20p 147.40p 148.40p 1162280
20/05/2019 147.60p 148.60p 146.91p 147.40p 1127840
17/05/2019 150.40p 150.40p 147.60p 148.40p 830850
16/05/2019 151.20p 151.20p 149.40p 149.60p 1122710
15/05/2019 150.40p 150.40p 148.80p 149.40p 716725
14/05/2019 147.40p 149.40p 146.81p 149.40p 693205
13/05/2019 149.00p 150.00p 146.80p 147.80p 1357420

*Close Price adjusted for both dividends and splits