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
08/11/2018 136.00p 136.79p 135.40p 136.00p 667655
07/11/2018 134.00p 136.64p 134.00p 136.00p 936765
06/11/2018 135.60p 136.78p 133.80p 135.00p 879595
05/11/2018 136.20p 136.40p 134.80p 136.40p 771525
02/11/2018 136.20p 139.20p 136.20p 137.00p 1529220
01/11/2018 134.00p 135.80p 132.96p 135.60p 1869505
31/10/2018 132.60p 134.36p 132.60p 134.00p 2239335
30/10/2018 130.40p 131.40p 129.43p 131.20p 794440
29/10/2018 130.40p 132.88p 130.18p 130.80p 1730615
26/10/2018 131.40p 131.40p 128.80p 130.20p 1561740
25/10/2018 130.00p 132.20p 128.42p 132.20p 908870
24/10/2018 132.40p 133.20p 130.90p 131.80p 901085
23/10/2018 132.80p 132.80p 130.20p 131.00p 1107505
22/10/2018 132.20p 135.60p 132.20p 134.60p 1466635
19/10/2018 132.40p 133.20p 131.46p 132.60p 826220
18/10/2018 133.20p 133.20p 131.40p 132.00p 954710
17/10/2018 132.40p 134.10p 132.40p 133.20p 1165935
16/10/2018 132.40p 133.20p 129.81p 133.20p 1005420
15/10/2018 131.00p 131.80p 130.25p 131.20p 1236325
12/10/2018 130.60p 132.00p 129.80p 131.80p 1671475
11/10/2018 131.20p 131.20p 127.80p 129.80p 2603205
10/10/2018 136.00p 136.22p 133.00p 133.60p 1300115
09/10/2018 135.80p 136.51p 135.20p 135.80p 942470
08/10/2018 137.80p 138.00p 135.20p 135.20p 1822275
05/10/2018 139.20p 139.20p 136.60p 136.60p 804340
04/10/2018 140.20p 140.60p 138.60p 138.80p 2913770
03/10/2018 142.00p 142.44p 141.14p 142.00p 1496135
02/10/2018 142.80p 142.80p 139.87p 141.20p 2014350
01/10/2018 140.80p 142.80p 140.80p 142.40p 1244010
28/09/2018 140.60p 142.60p 140.60p 142.40p 2668260
27/09/2018 142.60p 142.60p 140.44p 141.60p 716045
26/09/2018 141.00p 141.00p 140.08p 140.80p 1193285
25/09/2018 142.60p 142.60p 140.00p 140.80p 664805
24/09/2018 142.40p 142.60p 141.20p 141.40p 1587910
21/09/2018 140.00p 143.60p 140.00p 143.60p 3406020
20/09/2018 140.00p 140.10p 138.80p 139.60p 2261425
19/09/2018 138.00p 139.20p 137.33p 139.20p 3111305
18/09/2018 136.80p 137.42p 136.62p 137.40p 1520930
17/09/2018 137.80p 137.80p 136.00p 137.60p 1117375
14/09/2018 137.20p 138.47p 137.20p 138.40p 1100815
13/09/2018 136.80p 137.66p 136.00p 136.80p 1444040
12/09/2018 135.60p 137.00p 134.80p 136.60p 946090
11/09/2018 136.00p 136.58p 134.30p 135.20p 1611675
10/09/2018 136.80p 137.84p 136.40p 136.80p 2017290
07/09/2018 137.60p 138.60p 136.60p 138.60p 2255395
06/09/2018 138.00p 138.46p 136.39p 137.00p 2372345
05/09/2018 142.00p 142.00p 137.61p 138.40p 1448615
04/09/2018 142.80p 143.39p 141.60p 141.80p 1741445
03/09/2018 142.00p 142.40p 140.96p 142.20p 1380635
31/08/2018 141.00p 142.00p 140.20p 141.20p 2428095
30/08/2018 143.80p 143.80p 141.26p 141.60p 2347245
29/08/2018 144.80p 144.80p 143.20p 143.80p 1205970
28/08/2018 141.40p 145.00p 141.40p 144.80p 1988545
24/08/2018 141.00p 142.60p 140.80p 142.40p 2066935
23/08/2018 140.80p 142.00p 140.80p 141.60p 1051005
22/08/2018 140.60p 141.20p 140.40p 141.00p 1415975
21/08/2018 141.80p 141.80p 140.52p 141.40p 1463050
20/08/2018 141.40p 142.00p 139.51p 141.00p 879245
17/08/2018 139.80p 140.36p 138.60p 139.80p 1910640
16/08/2018 139.00p 140.00p 139.00p 139.80p 1901650
15/08/2018 141.40p 141.54p 138.40p 138.60p 2029170
14/08/2018 142.80p 142.80p 141.26p 141.80p 3044430
13/08/2018 143.40p 144.60p 141.60p 142.60p 2229285
10/08/2018 144.80p 145.89p 143.80p 144.40p 1760725
09/08/2018 145.00p 146.47p 145.00p 146.20p 795860
08/08/2018 146.00p 146.60p 145.01p 146.20p 1052700
07/08/2018 144.80p 145.80p 144.41p 145.60p 1361365
06/08/2018 144.40p 144.81p 143.20p 144.60p 1170315
03/08/2018 143.00p 144.20p 142.38p 144.20p 1138030
02/08/2018 142.80p 142.80p 140.80p 142.60p 1521515
01/08/2018 142.80p 144.40p 142.80p 144.20p 2522465
31/07/2018 142.60p 144.40p 142.20p 144.20p 1595505
30/07/2018 142.00p 144.20p 142.00p 144.00p 1610470
27/07/2018 142.60p 144.61p 142.60p 144.20p 1808000
26/07/2018 143.20p 144.00p 142.80p 143.80p 756880
25/07/2018 142.00p 143.40p 142.00p 143.20p 1633110
24/07/2018 142.00p 143.00p 141.60p 142.60p 2638625
23/07/2018 141.00p 142.00p 140.75p 141.60p 1622520
20/07/2018 141.00p 143.20p 141.00p 142.40p 1173800
19/07/2018 140.00p 141.80p 140.00p 141.20p 1438185
18/07/2018 140.00p 142.00p 140.00p 141.40p 3003835
17/07/2018 140.20p 140.60p 139.15p 139.80p 2138445
16/07/2018 140.20p 141.20p 139.88p 140.00p 1502970
13/07/2018 141.20p 141.80p 140.33p 141.40p 1363220
12/07/2018 140.40p 141.20p 139.45p 140.40p 1369870
11/07/2018 141.00p 141.40p 139.40p 141.20p 989105
10/07/2018 140.80p 142.40p 140.80p 141.80p 1179620
09/07/2018 140.40p 141.90p 139.62p 141.80p 954575
06/07/2018 138.20p 139.40p 138.20p 139.20p 1151325
05/07/2018 138.80p 139.57p 138.06p 138.40p 1861120
04/07/2018 138.80p 139.60p 138.14p 139.40p 1195760
03/07/2018 139.00p 140.60p 138.82p 139.80p 1806425
02/07/2018 139.00p 139.60p 138.03p 139.20p 2560725
29/06/2018 139.40p 141.00p 139.40p 140.20p 2955920
28/06/2018 138.00p 138.58p 137.60p 138.20p 1970135
27/06/2018 137.60p 139.60p 136.20p 139.00p 3869615
26/06/2018 138.20p 138.99p 137.80p 138.00p 2826690
25/06/2018 140.60p 140.60p 138.20p 138.60p 1552780
22/06/2018 139.80p 141.24p 139.28p 140.80p 1726705
21/06/2018 140.80p 141.30p 139.20p 139.60p 2212480
20/06/2018 141.00p 142.20p 140.40p 141.20p 2048140
19/06/2018 140.60p 141.10p 138.80p 140.80p 3376945
18/06/2018 142.60p 143.00p 140.80p 142.00p 2090870
15/06/2018 145.00p 145.00p 142.20p 142.60p 3646560
14/06/2018 144.80p 145.60p 143.00p 144.60p 2819160
13/06/2018 148.00p 148.78p 147.06p 148.40p 1632650
12/06/2018 146.40p 148.20p 145.20p 148.20p 2879145
11/06/2018 146.00p 146.90p 146.00p 146.80p 1673740
08/06/2018 147.20p 147.20p 144.40p 146.40p 1389940
07/06/2018 147.00p 147.96p 147.00p 147.40p 2630565
06/06/2018 146.80p 147.80p 146.80p 147.80p 2973860
05/06/2018 146.80p 148.40p 146.20p 147.20p 2939480
04/06/2018 146.00p 147.72p 146.00p 147.40p 2525225
01/06/2018 144.80p 146.00p 144.00p 145.80p 1858375
31/05/2018 143.60p 144.80p 143.10p 144.00p 3485320
30/05/2018 144.00p 144.20p 142.60p 143.60p 3875920
29/05/2018 146.40p 146.99p 144.20p 144.80p 3977305
25/05/2018 146.40p 147.80p 145.49p 147.00p 1284520
24/05/2018 146.00p 147.42p 145.26p 146.20p 2862875
23/05/2018 146.20p 147.00p 144.86p 146.80p 4173495
22/05/2018 146.20p 146.40p 144.92p 145.80p 4221710
21/05/2018 144.60p 146.00p 144.60p 145.80p 3743815
18/05/2018 147.60p 147.60p 144.40p 144.60p 2809565
17/05/2018 147.20p 148.23p 146.60p 147.00p 2593530
16/05/2018 148.00p 148.40p 146.80p 148.40p 1982970
15/05/2018 148.40p 149.20p 147.00p 147.40p 2524690
14/05/2018 149.60p 150.20p 148.36p 149.20p 2629040
11/05/2018 150.80p 150.95p 149.20p 149.60p 3275480
10/05/2018 147.60p 150.60p 147.20p 150.40p 4758630
09/05/2018 149.00p 149.00p 147.60p 148.00p 1797325
08/05/2018 147.40p 148.80p 147.40p 148.80p 2493130
04/05/2018 146.80p 148.20p 146.24p 147.80p 1289225
03/05/2018 148.00p 148.00p 146.20p 146.40p 2341425
02/05/2018 148.00p 148.20p 147.00p 147.40p 1870300
01/05/2018 147.00p 147.53p 146.34p 146.80p 3970085
30/04/2018 146.40p 148.00p 146.40p 147.60p 2438510
27/04/2018 144.40p 147.80p 144.40p 146.60p 2459105
26/04/2018 144.00p 144.40p 142.39p 144.40p 1336920
25/04/2018 144.40p 144.40p 142.60p 143.20p 1885320
24/04/2018 145.60p 146.20p 144.84p 145.60p 4994355
23/04/2018 145.00p 146.00p 144.23p 146.00p 6183605
20/04/2018 145.60p 145.78p 144.20p 145.20p 1853910
19/04/2018 144.00p 146.60p 143.40p 144.80p 2301830
18/04/2018 142.40p 143.60p 141.20p 143.40p 1673380
17/04/2018 141.00p 142.20p 140.42p 142.20p 2049440
16/04/2018 143.40p 143.60p 140.89p 141.00p 2235900
13/04/2018 143.80p 144.40p 142.80p 143.20p 1726725
12/04/2018 144.80p 145.00p 143.60p 144.60p 3160925
11/04/2018 144.60p 144.92p 143.00p 144.00p 2167235
10/04/2018 145.80p 146.60p 144.35p 145.20p 1976875
09/04/2018 147.80p 148.00p 144.20p 145.40p 1479035
06/04/2018 147.60p 148.49p 146.44p 146.60p 1484875
05/04/2018 146.20p 149.00p 144.10p 149.00p 2112295
04/04/2018 146.20p 146.60p 144.01p 145.60p 2411890
03/04/2018 147.20p 148.00p 145.84p 147.40p 2108270
29/03/2018 146.40p 149.08p 146.00p 148.60p 1679690
28/03/2018 147.80p 147.80p 145.00p 146.20p 2456900
27/03/2018 148.60p 149.58p 147.80p 148.60p 2219125
26/03/2018 146.60p 148.00p 146.00p 146.60p 1549315
23/03/2018 147.60p 147.80p 145.00p 147.00p 1606085
22/03/2018 151.80p 151.80p 148.44p 148.80p 2056645
21/03/2018 153.00p 153.20p 151.60p 151.60p 1708830
20/03/2018 152.00p 153.00p 152.00p 152.80p 2344195
19/03/2018 154.80p 155.38p 151.60p 152.00p 1866560
16/03/2018 155.20p 155.56p 154.35p 154.60p 2393640
15/03/2018 156.00p 156.80p 154.82p 155.40p 3276545
14/03/2018 156.40p 156.68p 155.00p 155.60p 1691470
13/03/2018 158.00p 158.20p 156.40p 156.60p 1576315
12/03/2018 155.60p 158.60p 155.60p 158.60p 1761195
09/03/2018 155.20p 156.20p 154.80p 156.20p 2654905
08/03/2018 154.60p 155.00p 154.20p 154.80p 3169685
07/03/2018 154.40p 154.80p 153.80p 154.40p 1349755
06/03/2018 153.80p 155.60p 153.80p 155.20p 2207415
05/03/2018 153.40p 154.05p 152.00p 153.40p 1726410
02/03/2018 154.80p 154.80p 152.20p 153.40p 1736765
01/03/2018 156.20p 156.80p 155.00p 156.20p 3099400
28/02/2018 156.80p 157.00p 156.00p 156.60p 2409995
27/02/2018 158.60p 158.80p 157.60p 157.60p 1755545
26/02/2018 157.60p 159.20p 157.00p 158.80p 1763295
23/02/2018 156.40p 157.20p 156.40p 157.00p 2024625
22/02/2018 155.80p 156.80p 155.20p 156.80p 2542880
21/02/2018 156.60p 157.40p 156.00p 157.40p 2179385
20/02/2018 155.60p 156.79p 154.80p 155.60p 1864350
19/02/2018 156.00p 157.00p 155.60p 156.60p 1409785
16/02/2018 156.40p 157.00p 155.44p 157.00p 2169320
15/02/2018 153.40p 156.56p 153.40p 155.40p 2991975
14/02/2018 152.20p 153.70p 151.64p 153.60p 2464375
13/02/2018 151.20p 151.80p 150.20p 151.40p 1688365
12/02/2018 151.40p 151.60p 149.40p 151.40p 3059310
09/02/2018 149.40p 150.22p 145.20p 149.00p 3153865
08/02/2018 153.40p 154.00p 149.40p 149.80p 2495515
07/02/2018 153.20p 155.33p 151.94p 154.80p 3071910
06/02/2018 150.80p 153.40p 148.29p 153.00p 5382455
05/02/2018 155.00p 155.73p 153.00p 155.20p 2631760
02/02/2018 158.60p 159.20p 154.39p 156.40p 4280210
01/02/2018 162.40p 162.60p 158.60p 158.80p 4513195
31/01/2018 163.20p 164.09p 161.62p 163.00p 2118585
30/01/2018 165.40p 165.40p 163.20p 163.40p 1733165
29/01/2018 165.00p 166.00p 164.41p 165.00p 1726520
26/01/2018 163.60p 164.60p 163.22p 164.60p 1924070

*Close Price adjusted for both dividends and splits