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
25/01/2018 163.20p 163.40p 162.40p 163.20p 1032495
24/01/2018 164.40p 164.40p 162.60p 162.60p 1278805
23/01/2018 163.60p 164.60p 163.00p 164.20p 2395580
22/01/2018 163.60p 163.80p 163.00p 163.60p 4339065
19/01/2018 161.40p 163.40p 161.40p 163.00p 907960
18/01/2018 162.60p 162.75p 161.20p 161.80p 1608615
17/01/2018 161.40p 162.60p 161.01p 162.20p 1365180
16/01/2018 161.80p 162.99p 161.00p 161.80p 1897680
15/01/2018 161.40p 161.80p 160.00p 161.80p 2036410
12/01/2018 161.20p 162.00p 160.80p 160.80p 1693090
11/01/2018 161.80p 161.80p 159.60p 161.00p 1453040
10/01/2018 161.80p 162.34p 160.00p 160.60p 1348275
09/01/2018 161.80p 162.40p 161.30p 161.80p 1403920
08/01/2018 161.80p 162.00p 161.00p 161.40p 1848675
05/01/2018 159.00p 161.33p 159.00p 161.20p 2952930
04/01/2018 157.40p 159.60p 157.40p 159.40p 2045860
03/01/2018 156.60p 158.14p 155.82p 157.60p 2138230
02/01/2018 154.80p 156.80p 154.80p 156.60p 1432085
29/12/2017 155.00p 156.10p 155.00p 155.90p 2018255
28/12/2017 155.40p 156.00p 154.90p 155.60p 1056010
27/12/2017 154.60p 155.30p 154.45p 155.20p 1390205
22/12/2017 154.70p 155.20p 154.48p 154.80p 823665
21/12/2017 155.00p 155.00p 153.60p 154.30p 1516695
20/12/2017 154.40p 155.39p 153.40p 153.80p 1512955
19/12/2017 155.40p 155.80p 154.22p 154.40p 1851740
18/12/2017 153.60p 155.25p 153.60p 154.30p 2158170
15/12/2017 154.00p 154.60p 152.50p 154.40p 3273390
14/12/2017 152.80p 153.80p 152.70p 153.40p 1903330
13/12/2017 152.90p 154.70p 152.90p 153.90p 2891615
12/12/2017 155.00p 155.00p 152.90p 154.00p 1633220
11/12/2017 152.00p 155.00p 151.63p 154.60p 1680870
08/12/2017 151.40p 151.80p 150.15p 151.70p 2289745
07/12/2017 151.60p 152.00p 150.20p 150.40p 2842640
06/12/2017 154.20p 154.20p 150.80p 151.20p 1722525
05/12/2017 154.70p 155.45p 153.50p 153.60p 3954090
04/12/2017 154.50p 155.61p 154.10p 154.30p 1170020
01/12/2017 155.80p 156.10p 152.80p 153.00p 1255680
30/11/2017 157.90p 158.33p 155.26p 155.60p 2183715
29/11/2017 160.10p 160.60p 158.00p 158.40p 1889625
28/11/2017 159.50p 161.38p 159.30p 161.30p 1942525
27/11/2017 159.90p 159.90p 158.20p 159.10p 1518285
24/11/2017 160.90p 161.00p 160.00p 160.00p 1252735
23/11/2017 160.90p 161.00p 160.00p 160.20p 1140375
22/11/2017 161.30p 162.68p 161.18p 161.40p 2326965
21/11/2017 158.80p 161.40p 158.62p 161.40p 2459095
20/11/2017 160.10p 160.10p 158.60p 158.80p 1627990
17/11/2017 159.20p 161.00p 159.00p 160.00p 1591300
16/11/2017 156.70p 159.50p 156.30p 159.20p 1407255
15/11/2017 156.00p 156.50p 155.40p 156.20p 3842230
14/11/2017 156.40p 157.20p 156.20p 156.40p 1779450
13/11/2017 156.20p 157.30p 156.00p 156.40p 2734990
10/11/2017 157.70p 158.00p 155.80p 156.00p 2899825
09/11/2017 158.00p 158.40p 157.30p 157.40p 1657020
08/11/2017 156.80p 158.29p 156.80p 157.60p 2503105
07/11/2017 158.00p 158.00p 157.00p 157.00p 1540510
06/11/2017 157.90p 157.90p 157.02p 157.40p 1103800
03/11/2017 158.20p 158.50p 156.87p 157.90p 1884815
02/11/2017 156.20p 158.00p 155.74p 157.50p 1548935
01/11/2017 153.90p 156.51p 153.90p 156.20p 2629340
31/10/2017 154.80p 154.90p 153.50p 154.20p 1076070
30/10/2017 154.50p 155.00p 153.83p 154.20p 1537430
27/10/2017 154.70p 154.80p 153.65p 154.50p 730205
26/10/2017 153.30p 154.10p 152.50p 154.00p 904490
25/10/2017 153.50p 154.19p 152.80p 153.00p 2124180
24/10/2017 153.60p 154.00p 153.40p 153.50p 1951435
23/10/2017 154.60p 154.80p 153.97p 154.10p 1295075
20/10/2017 154.80p 154.80p 154.03p 154.20p 1319640
19/10/2017 154.70p 154.89p 153.60p 153.80p 1763000
18/10/2017 154.00p 155.27p 154.00p 154.70p 2371240
17/10/2017 155.30p 155.30p 154.40p 154.60p 2259900
16/10/2017 154.90p 155.05p 154.20p 154.70p 2668150
13/10/2017 155.10p 155.10p 154.00p 154.50p 745190
12/10/2017 154.70p 155.40p 154.40p 154.90p 953735
11/10/2017 155.80p 155.80p 154.90p 155.00p 1333965
10/10/2017 155.30p 155.70p 154.60p 155.60p 533860
09/10/2017 156.70p 156.70p 155.00p 155.30p 447600
06/10/2017 156.60p 157.80p 156.40p 157.20p 372445
05/10/2017 154.00p 156.90p 154.00p 156.30p 506135
04/10/2017 153.40p 154.90p 153.30p 154.60p 542930
03/10/2017 152.10p 153.80p 152.10p 153.20p 353810
02/10/2017 150.10p 151.80p 149.70p 151.80p 449765
29/09/2017 149.40p 149.70p 149.00p 149.60p 1076725
28/09/2017 150.70p 150.70p 149.10p 149.40p 822965
27/09/2017 150.60p 150.60p 149.40p 149.40p 599830
26/09/2017 150.10p 150.10p 149.20p 149.50p 967870
25/09/2017 151.70p 151.70p 150.70p 150.80p 180220
22/09/2017 152.30p 152.30p 150.80p 151.60p 301995
21/09/2017 152.50p 152.70p 151.80p 152.30p 255155
20/09/2017 151.90p 152.60p 151.50p 152.20p 252340
19/09/2017 151.60p 152.00p 151.30p 151.80p 543210
18/09/2017 150.40p 151.80p 150.10p 151.60p 568520
15/09/2017 151.20p 151.20p 149.10p 149.20p 1073965
14/09/2017 151.90p 152.40p 150.30p 151.00p 881145
13/09/2017 151.00p 152.00p 150.80p 151.80p 825350
12/09/2017 151.60p 152.60p 151.20p 151.50p 975290
11/09/2017 150.10p 151.20p 150.10p 151.20p 299580
08/09/2017 150.60p 150.60p 150.00p 150.30p 346640
07/09/2017 150.10p 151.50p 150.10p 151.20p 343130
06/09/2017 151.20p 151.20p 150.00p 150.20p 1257860
05/09/2017 152.00p 152.00p 151.20p 151.30p 495840
04/09/2017 151.80p 151.90p 151.20p 151.70p 194015
01/09/2017 153.30p 153.30p 152.10p 152.30p 422535
31/08/2017 151.50p 153.20p 151.50p 153.20p 358210
30/08/2017 151.40p 152.70p 151.40p 152.40p 811970
29/08/2017 152.60p 152.60p 150.10p 150.90p 665510
25/08/2017 152.30p 153.50p 152.00p 152.90p 497605
24/08/2017 150.30p 152.30p 150.30p 152.20p 1077885
23/08/2017 150.60p 152.00p 150.40p 152.00p 906380
22/08/2017 148.70p 150.50p 148.70p 150.50p 674070
21/08/2017 148.70p 149.30p 148.50p 149.00p 145325
18/08/2017 147.00p 148.80p 146.90p 148.70p 749825
17/08/2017 148.10p 148.60p 147.70p 148.40p 435625
16/08/2017 146.10p 148.60p 146.10p 148.50p 1266560
15/08/2017 146.00p 146.60p 146.00p 146.60p 189975
14/08/2017 144.80p 146.20p 144.50p 146.20p 482725
11/08/2017 144.00p 144.20p 143.00p 144.20p 286830
10/08/2017 146.90p 147.10p 144.80p 145.40p 737675
09/08/2017 147.50p 147.50p 146.20p 146.70p 726365
08/08/2017 147.10p 148.20p 147.10p 148.00p 1071555
07/08/2017 145.00p 147.40p 145.00p 147.30p 496585
04/08/2017 143.30p 145.40p 143.30p 145.40p 1921180
03/08/2017 143.20p 144.10p 142.80p 143.70p 693200
02/08/2017 143.10p 143.50p 143.00p 143.40p 1331230
01/08/2017 143.70p 143.70p 143.30p 143.40p 655305
31/07/2017 143.80p 144.00p 143.00p 143.30p 901325
28/07/2017 143.80p 143.80p 142.60p 143.20p 668010
27/07/2017 144.60p 144.60p 144.00p 144.00p 438045
26/07/2017 144.30p 144.40p 143.40p 143.50p 978545
25/07/2017 144.10p 144.20p 143.30p 144.00p 591295
24/07/2017 144.20p 144.20p 143.10p 144.10p 1748475
21/07/2017 143.70p 143.80p 143.10p 143.80p 1271730
20/07/2017 142.70p 143.80p 142.60p 143.50p 1102750
19/07/2017 141.20p 142.90p 141.20p 142.70p 2258650
18/07/2017 140.20p 141.10p 139.70p 141.00p 1808280
17/07/2017 139.60p 140.20p 139.40p 139.90p 967150
14/07/2017 139.20p 139.80p 139.10p 139.40p 719775
13/07/2017 139.00p 139.80p 138.60p 139.70p 1243010
12/07/2017 136.90p 138.80p 136.90p 138.80p 1403235
11/07/2017 136.20p 137.10p 135.70p 136.50p 1750550
10/07/2017 135.90p 136.30p 134.90p 136.10p 691860
07/07/2017 134.60p 135.70p 134.30p 135.30p 185055
06/07/2017 136.00p 136.00p 134.70p 135.10p 170025
05/07/2017 135.00p 135.70p 135.00p 135.20p 225710
04/07/2017 135.80p 135.80p 134.60p 134.60p 162950
03/07/2017 135.60p 136.00p 134.60p 135.90p 1031095
30/06/2017 135.20p 135.60p 134.40p 134.90p 645455
29/06/2017 135.50p 137.00p 135.20p 135.30p 1141165
28/06/2017 137.70p 137.70p 135.10p 136.00p 1884545
27/06/2017 139.30p 139.30p 138.10p 138.70p 488150
26/06/2017 138.40p 139.20p 137.90p 138.90p 1034720
23/06/2017 138.60p 138.60p 137.40p 138.20p 376615
22/06/2017 138.20p 138.50p 137.70p 138.20p 743535
21/06/2017 138.10p 138.10p 137.10p 137.80p 1170050
20/06/2017 137.10p 138.30p 137.00p 138.00p 1015120
19/06/2017 136.50p 137.10p 136.20p 136.90p 2051280
16/06/2017 136.20p 136.42p 135.10p 136.30p 3747005
15/06/2017 137.10p 137.40p 135.50p 135.80p 2867590
14/06/2017 138.90p 138.90p 137.76p 138.50p 1455715
13/06/2017 138.90p 139.00p 137.70p 138.40p 1228520
12/06/2017 138.90p 139.60p 137.96p 138.50p 1891900
09/06/2017 139.50p 140.90p 139.50p 139.90p 2984990
08/06/2017 137.20p 137.90p 136.70p 137.50p 2087820
07/06/2017 137.40p 137.70p 136.93p 137.20p 2134525
06/06/2017 136.90p 137.80p 136.70p 137.20p 2770135
05/06/2017 138.20p 138.53p 136.93p 137.40p 934950
02/06/2017 138.20p 138.90p 137.50p 137.90p 3066470
01/06/2017 137.50p 138.20p 137.40p 138.20p 2890710
31/05/2017 137.10p 138.00p 136.80p 137.00p 3130235
30/05/2017 138.20p 138.20p 136.60p 137.00p 1481145
26/05/2017 137.20p 138.50p 137.20p 138.00p 2451895
25/05/2017 137.20p 137.20p 136.50p 136.60p 3753255
24/05/2017 137.00p 137.00p 136.20p 136.50p 1837410
23/05/2017 136.20p 137.20p 136.00p 136.00p 2944940
22/05/2017 136.00p 136.90p 135.65p 136.60p 2604185
19/05/2017 135.20p 136.00p 134.50p 135.80p 2878545
18/05/2017 137.80p 137.80p 133.50p 134.40p 2471350
17/05/2017 137.40p 138.17p 136.90p 137.40p 1957865
16/05/2017 138.10p 138.70p 137.50p 138.70p 3345175
15/05/2017 138.10p 138.10p 136.70p 137.80p 2689965
12/05/2017 136.60p 137.20p 136.20p 137.20p 1531580
11/05/2017 136.00p 136.40p 135.60p 136.40p 2148440
10/05/2017 134.90p 135.90p 134.68p 135.80p 2714600
09/05/2017 133.30p 135.00p 133.12p 134.90p 3123435
08/05/2017 133.30p 133.70p 132.67p 133.40p 2145080
05/05/2017 132.60p 132.90p 131.95p 132.90p 753825
04/05/2017 132.60p 133.14p 132.37p 132.70p 1993700
03/05/2017 132.50p 133.00p 132.30p 132.80p 1196035
02/05/2017 132.20p 132.90p 131.61p 132.90p 3246435
28/04/2017 131.00p 132.10p 131.00p 131.60p 2510235
27/04/2017 131.40p 132.00p 131.14p 131.30p 1843155
26/04/2017 131.20p 132.20p 131.20p 132.20p 2296205
25/04/2017 132.00p 132.00p 131.31p 131.70p 3156695
24/04/2017 129.90p 132.00p 129.80p 131.40p 1249170
21/04/2017 129.70p 129.90p 128.91p 129.90p 1320560
20/04/2017 128.80p 129.41p 128.30p 129.30p 1809405
19/04/2017 130.60p 130.60p 127.90p 128.60p 2282945
18/04/2017 133.00p 133.55p 130.70p 130.70p 1446760
13/04/2017 132.60p 133.80p 132.60p 133.80p 2226460
12/04/2017 132.60p 133.60p 132.40p 133.20p 2187920
11/04/2017 133.80p 134.20p 132.50p 132.70p 2362720

*Close Price adjusted for both dividends and splits