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
02/03/2016 83.04p 83.96p 83.04p 83.94p 2020250
01/03/2016 81.10p 82.80p 81.10p 82.68p 1539735
29/02/2016 80.48p 81.74p 79.98p 81.70p 1506035
26/02/2016 81.06p 81.50p 80.04p 81.28p 1826945
25/02/2016 80.26p 81.20p 80.07p 80.92p 1136630
24/02/2016 80.00p 80.50p 79.51p 80.38p 3509995
23/02/2016 80.58p 80.60p 79.46p 79.98p 1697280
22/02/2016 79.32p 80.76p 79.06p 80.70p 1686315
19/02/2016 79.30p 79.30p 78.28p 78.82p 1118730
18/02/2016 79.34p 80.28p 78.50p 78.94p 1793765
17/02/2016 77.60p 79.48p 77.32p 79.48p 1975345
16/02/2016 77.16p 78.10p 77.00p 77.98p 1838680
15/02/2016 76.20p 77.46p 76.20p 77.40p 1890245
12/02/2016 74.02p 75.94p 74.00p 75.24p 2506500
11/02/2016 75.00p 75.24p 74.00p 74.60p 1498245
10/02/2016 75.52p 76.90p 74.95p 76.70p 2024665
09/02/2016 76.38p 76.56p 75.00p 75.50p 1746495
08/02/2016 78.02p 78.34p 76.16p 76.60p 1553410
05/02/2016 77.66p 78.58p 77.66p 78.10p 1657240
04/02/2016 76.82p 78.60p 76.44p 78.00p 3132190
03/02/2016 76.80p 77.60p 75.24p 76.20p 2636445
02/02/2016 78.68p 78.68p 77.20p 77.66p 2390430
01/02/2016 78.80p 79.49p 78.10p 78.52p 2132040
29/01/2016 77.50p 79.40p 77.10p 79.00p 2716790
28/01/2016 77.00p 77.30p 75.85p 77.16p 4113600
27/01/2016 75.60p 77.56p 75.60p 77.56p 2966335
26/01/2016 76.00p 76.50p 75.38p 76.20p 1926355
25/01/2016 76.70p 77.18p 76.04p 77.08p 2139645
22/01/2016 76.00p 76.58p 75.72p 76.16p 1565800
21/01/2016 73.72p 75.36p 73.72p 75.36p 2961750
20/01/2016 75.66p 75.66p 73.80p 74.30p 2466560
19/01/2016 76.62p 77.46p 76.18p 77.22p 1969395
18/01/2016 76.00p 76.10p 74.87p 75.76p 2399575
15/01/2016 76.60p 76.60p 74.00p 75.20p 4478065
14/01/2016 76.22p 77.40p 76.00p 77.36p 2814050
13/01/2016 76.80p 77.70p 76.80p 77.40p 2317030
12/01/2016 76.00p 77.20p 75.42p 76.90p 2465495
11/01/2016 77.20p 77.20p 76.00p 76.44p 1755625
08/01/2016 77.24p 77.65p 77.04p 77.20p 3342015
07/01/2016 77.34p 77.90p 76.27p 77.76p 1793860
06/01/2016 78.88p 79.49p 78.30p 79.20p 1355165
05/01/2016 78.82p 80.10p 78.82p 80.00p 1446620
04/01/2016 79.80p 80.78p 78.70p 79.36p 1477415
31/12/2015 81.42p 82.16p 81.04p 82.00p 581420
30/12/2015 81.38p 81.96p 81.07p 81.80p 1568360
29/12/2015 80.86p 82.70p 80.82p 82.60p 1318295
24/12/2015 82.20p 82.20p 81.07p 81.78p 521540
23/12/2015 80.42p 81.98p 80.42p 81.90p 1436350
22/12/2015 80.60p 81.26p 80.20p 81.00p 818555
21/12/2015 80.80p 81.00p 80.32p 80.60p 2889325
18/12/2015 80.40p 81.23p 80.40p 81.00p 1966945
17/12/2015 80.46p 82.00p 80.46p 81.40p 5251475
16/12/2015 79.78p 80.06p 78.55p 79.70p 2280440
15/12/2015 78.22p 79.64p 78.07p 79.40p 2402075
14/12/2015 78.02p 78.84p 77.95p 78.60p 1650590
11/12/2015 79.22p 79.63p 78.12p 78.54p 2307975
10/12/2015 80.00p 80.76p 79.69p 80.10p 1836610
09/12/2015 81.58p 81.90p 80.20p 81.00p 1443530
08/12/2015 83.00p 83.00p 81.50p 81.80p 782470
07/12/2015 83.48p 83.48p 81.96p 82.60p 2055740
04/12/2015 82.82p 83.97p 82.28p 82.70p 908230
03/12/2015 84.04p 84.60p 83.20p 83.60p 2863875
02/12/2015 84.00p 84.52p 83.45p 84.02p 7322355
01/12/2015 83.58p 84.56p 83.42p 84.40p 3009665
30/11/2015 83.74p 83.96p 83.20p 83.60p 1835680
27/11/2015 84.50p 84.50p 83.52p 84.28p 819145
26/11/2015 84.64p 85.12p 84.60p 85.02p 1076240
25/11/2015 85.42p 85.58p 84.57p 85.30p 1866890
24/11/2015 84.74p 85.64p 84.52p 85.50p 1600125
23/11/2015 85.40p 85.80p 84.32p 85.54p 1718540
20/11/2015 84.20p 85.66p 83.57p 85.66p 1578405
19/11/2015 83.72p 84.63p 83.22p 84.20p 886910
18/11/2015 83.70p 84.23p 82.82p 83.80p 1020405
17/11/2015 83.40p 84.44p 83.40p 84.20p 1935755
16/11/2015 82.92p 83.36p 82.52p 83.16p 2221800
13/11/2015 84.10p 84.38p 83.20p 83.76p 1125470
12/11/2015 84.86p 85.46p 84.46p 84.80p 4505680
11/11/2015 84.22p 85.96p 84.22p 85.32p 1476775
10/11/2015 87.40p 87.40p 84.52p 85.48p 1535635
09/11/2015 88.26p 88.38p 86.40p 86.78p 1101735
06/11/2015 87.30p 88.34p 87.26p 88.00p 1454495
05/11/2015 86.80p 88.26p 86.72p 87.90p 1585425
04/11/2015 87.10p 88.16p 87.10p 88.00p 1484850
03/11/2015 86.00p 86.98p 85.04p 86.98p 1070380
02/11/2015 84.06p 85.54p 84.05p 85.36p 792210
30/10/2015 84.96p 85.82p 84.62p 85.00p 1411130
29/10/2015 87.48p 87.48p 85.13p 85.52p 1432350
28/10/2015 86.96p 87.16p 85.70p 86.94p 751175
27/10/2015 87.38p 87.38p 85.80p 86.74p 1830355
26/10/2015 87.60p 87.60p 86.55p 87.18p 1569265
23/10/2015 86.80p 87.94p 86.24p 87.60p 2157025
22/10/2015 85.44p 86.76p 85.40p 86.36p 1528465
21/10/2015 86.60p 86.86p 85.40p 85.60p 1156210
20/10/2015 87.00p 88.51p 86.70p 86.90p 776940
19/10/2015 88.96p 88.96p 87.12p 87.40p 1456995
16/10/2015 87.84p 88.90p 87.84p 88.36p 1743735
15/10/2015 86.84p 88.70p 86.84p 88.70p 1679225
14/10/2015 87.04p 87.85p 87.04p 87.20p 2475555
13/10/2015 88.00p 88.92p 87.22p 88.80p 2882625
12/10/2015 89.26p 89.58p 88.40p 89.30p 2442025
09/10/2015 87.40p 89.40p 87.20p 89.34p 1921290
08/10/2015 85.52p 87.14p 85.52p 86.78p 2237400
07/10/2015 84.80p 86.92p 84.50p 86.42p 2320670
06/10/2015 83.96p 84.38p 83.23p 84.38p 2319485
05/10/2015 81.64p 83.80p 81.64p 83.80p 1507150
02/10/2015 80.48p 80.78p 79.30p 80.78p 1048365
01/10/2015 79.60p 80.10p 79.20p 80.00p 3972110
30/09/2015 78.80p 79.92p 78.46p 79.88p 1877265
29/09/2015 76.50p 78.62p 76.25p 78.20p 2805165
28/09/2015 79.40p 79.64p 77.92p 78.60p 3078300
25/09/2015 80.00p 80.53p 79.42p 79.60p 2984730
24/09/2015 81.00p 81.00p 79.40p 79.60p 1961470
23/09/2015 82.00p 82.00p 80.51p 81.20p 2245725
22/09/2015 83.36p 83.36p 80.92p 81.60p 2034300
21/09/2015 82.68p 83.40p 82.34p 83.00p 986165
18/09/2015 83.02p 84.20p 82.78p 84.20p 3442200
17/09/2015 83.02p 83.60p 82.65p 83.60p 2072975
16/09/2015 82.42p 83.80p 82.42p 83.80p 1328675
15/09/2015 80.66p 82.90p 80.66p 82.60p 1884800
14/09/2015 81.00p 81.90p 80.45p 81.84p 1399560
11/09/2015 80.58p 81.40p 80.44p 81.10p 927255
10/09/2015 83.38p 83.38p 80.60p 81.30p 2234395
09/09/2015 81.22p 83.38p 81.22p 83.20p 2696190
08/09/2015 81.00p 81.50p 79.62p 81.40p 1647105
07/09/2015 79.88p 80.20p 79.12p 79.92p 1807775
04/09/2015 82.00p 82.18p 80.22p 81.00p 1316460
03/09/2015 82.10p 82.87p 81.51p 82.80p 1537775
02/09/2015 81.84p 82.68p 80.70p 82.40p 1072015
01/09/2015 82.20p 82.80p 80.88p 81.80p 2604550
28/08/2015 82.68p 83.52p 81.88p 83.20p 2216215
27/08/2015 80.32p 83.00p 80.20p 82.88p 3546330
26/08/2015 78.50p 79.54p 77.06p 79.00p 3102715
25/08/2015 75.80p 80.08p 75.19p 79.50p 2734610
24/08/2015 78.08p 78.78p 74.00p 75.82p 5338680
21/08/2015 81.32p 81.40p 80.02p 80.96p 4640880
20/08/2015 82.98p 82.99p 81.22p 82.46p 3803145
19/08/2015 84.72p 85.12p 83.00p 83.16p 4969835
18/08/2015 87.22p 87.44p 84.78p 85.08p 2506505
17/08/2015 87.10p 87.86p 86.60p 87.72p 2364290
14/08/2015 87.36p 88.03p 87.10p 87.80p 1745335
13/08/2015 88.20p 88.28p 87.27p 88.10p 3451880
12/08/2015 88.60p 88.60p 86.62p 87.78p 3574060
11/08/2015 90.82p 90.84p 89.00p 89.18p 2153750
10/08/2015 90.80p 91.46p 90.50p 91.20p 1130945
07/08/2015 91.00p 91.20p 89.46p 90.80p 2760135
06/08/2015 91.10p 91.44p 90.50p 91.16p 2204080
05/08/2015 91.02p 91.52p 90.86p 91.26p 3065165
04/08/2015 90.90p 91.78p 90.86p 91.60p 2231240
03/08/2015 91.60p 92.40p 90.62p 91.70p 1827985
31/07/2015 90.82p 92.48p 90.82p 92.34p 776605
30/07/2015 92.00p 92.27p 91.40p 91.62p 2472800
29/07/2015 91.90p 92.30p 91.24p 92.30p 2366200
28/07/2015 91.28p 92.00p 91.00p 91.12p 2845085
27/07/2015 93.38p 93.76p 91.20p 91.52p 2189470
24/07/2015 95.04p 95.22p 93.52p 93.52p 3296670
23/07/2015 95.62p 96.12p 94.98p 95.36p 2301915
22/07/2015 97.20p 97.30p 95.90p 96.10p 2312910
21/07/2015 98.26p 98.90p 97.84p 97.96p 1659115
20/07/2015 98.96p 99.59p 98.40p 98.68p 1883965
17/07/2015 99.00p 99.82p 98.82p 99.60p 1655825
16/07/2015 99.12p 99.60p 98.30p 99.60p 2045775
15/07/2015 99.00p 99.40p 98.28p 98.80p 2213285
14/07/2015 100.30p 100.68p 98.80p 99.72p 1771295
13/07/2015 100.90p 101.35p 100.10p 100.50p 2081965
10/07/2015 100.20p 100.70p 99.40p 100.70p 1386830
09/07/2015 98.06p 100.30p 98.06p 100.00p 2451530
08/07/2015 99.12p 100.12p 97.86p 99.06p 1302075
07/07/2015 102.80p 102.80p 99.80p 100.30p 1859775
06/07/2015 101.60p 102.34p 100.80p 102.10p 1466165
03/07/2015 104.00p 104.01p 103.04p 103.80p 1628300
02/07/2015 104.40p 104.40p 103.12p 104.00p 1070300
01/07/2015 102.40p 104.30p 102.31p 103.10p 2472390
30/06/2015 102.90p 103.60p 102.00p 103.10p 1686530
29/06/2015 101.30p 102.66p 100.60p 102.00p 2620355
26/06/2015 103.70p 103.70p 102.50p 103.40p 1436540
25/06/2015 103.70p 104.60p 103.56p 104.10p 1566200
24/06/2015 104.00p 104.60p 103.40p 104.20p 2052430
23/06/2015 102.70p 103.80p 102.40p 103.70p 1578585
22/06/2015 102.40p 103.00p 101.70p 103.00p 1929480
19/06/2015 102.00p 102.00p 100.40p 102.00p 3673010
18/06/2015 101.80p 101.80p 100.50p 101.20p 2321285
17/06/2015 103.00p 103.30p 101.90p 102.60p 2304815
16/06/2015 102.40p 103.00p 101.91p 102.90p 2269810
15/06/2015 103.70p 104.25p 102.80p 102.90p 2147655
12/06/2015 103.80p 104.90p 103.80p 104.50p 2042275
11/06/2015 104.80p 104.80p 103.70p 104.10p 2560465
10/06/2015 105.40p 105.40p 104.10p 104.70p 1431645
09/06/2015 106.00p 106.10p 104.24p 105.00p 3214770
08/06/2015 107.00p 107.42p 106.20p 106.60p 1927975
05/06/2015 107.00p 107.60p 107.00p 107.40p 1008320
04/06/2015 108.20p 108.20p 107.00p 107.80p 1985120
03/06/2015 108.20p 108.90p 107.98p 108.80p 1590455
02/06/2015 108.60p 108.80p 107.60p 108.30p 1781660
01/06/2015 108.70p 109.10p 108.10p 109.00p 1431385
29/05/2015 109.20p 109.40p 107.70p 108.40p 3452320
28/05/2015 109.50p 109.80p 108.40p 109.10p 1445945
27/05/2015 110.30p 110.39p 109.50p 109.70p 949470
26/05/2015 111.00p 111.49p 109.90p 110.40p 1339660
22/05/2015 110.60p 111.45p 110.51p 111.00p 1862960
21/05/2015 111.00p 111.69p 109.80p 110.70p 1615270

*Close Price adjusted for both dividends and splits