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
28/06/2016 96.00p 97.58p 95.98p 97.06p 2199435
27/06/2016 95.00p 96.08p 94.00p 95.00p 3150785
24/06/2016 92.00p 96.00p 91.82p 94.60p 3634005
23/06/2016 93.60p 94.12p 92.94p 94.12p 1526170
22/06/2016 92.14p 93.76p 92.14p 93.76p 1513450
21/06/2016 92.40p 93.00p 91.72p 92.84p 770745
20/06/2016 92.68p 93.00p 91.72p 92.80p 933390
17/06/2016 92.00p 92.78p 91.14p 92.56p 3548790
16/06/2016 91.18p 92.18p 90.52p 92.10p 3345085
15/06/2016 92.20p 93.14p 91.86p 93.14p 2087230
14/06/2016 91.90p 92.79p 91.50p 92.40p 1959795
13/06/2016 93.00p 93.30p 92.60p 92.80p 1359790
10/06/2016 94.00p 94.04p 93.20p 93.90p 864065
09/06/2016 93.94p 94.78p 93.73p 94.78p 1086515
08/06/2016 92.98p 94.22p 92.96p 93.80p 975280
07/06/2016 92.80p 93.60p 92.68p 93.40p 1949185
06/06/2016 91.42p 93.16p 91.42p 93.14p 2161380
03/06/2016 90.90p 91.43p 90.53p 91.30p 2791150
02/06/2016 90.00p 91.00p 89.88p 90.70p 1578560
01/06/2016 89.60p 91.10p 88.92p 91.10p 2050180
31/05/2016 88.62p 89.40p 88.06p 89.40p 1354060
27/05/2016 87.60p 88.60p 87.60p 88.50p 1201695
26/05/2016 87.58p 88.06p 87.18p 88.00p 2567165
25/05/2016 87.02p 88.00p 87.02p 87.76p 1551195
24/05/2016 88.00p 88.00p 86.71p 87.00p 3118670
23/05/2016 87.84p 88.20p 87.42p 88.00p 1280405
20/05/2016 88.20p 88.20p 87.37p 87.94p 1941455
19/05/2016 88.36p 88.57p 87.24p 87.40p 1496740
18/05/2016 89.80p 89.80p 88.29p 88.88p 1430260
17/05/2016 89.80p 89.80p 88.94p 89.68p 1463430
16/05/2016 89.30p 89.77p 88.90p 89.20p 1153370
13/05/2016 89.16p 89.44p 89.02p 89.20p 1056705
12/05/2016 89.52p 90.21p 89.29p 89.70p 1191175
11/05/2016 89.74p 90.32p 89.60p 90.20p 1598860
10/05/2016 89.70p 89.70p 88.62p 89.40p 1140290
09/05/2016 89.20p 89.44p 88.74p 88.90p 1829095
06/05/2016 89.40p 89.48p 88.65p 89.00p 1786305
05/05/2016 89.22p 89.82p 88.99p 89.60p 1080025
04/05/2016 89.32p 89.94p 89.29p 89.90p 2098670
03/05/2016 90.78p 90.78p 89.30p 89.60p 1988295
29/04/2016 90.80p 90.84p 89.96p 90.10p 1805210
28/04/2016 90.96p 91.40p 90.52p 91.40p 1219165
27/04/2016 90.66p 91.62p 90.56p 91.50p 3867075
26/04/2016 91.38p 91.60p 90.70p 90.80p 2100335
25/04/2016 91.60p 92.00p 91.24p 91.34p 1170265
22/04/2016 91.84p 92.67p 91.56p 92.00p 1488885
21/04/2016 92.54p 93.21p 92.38p 93.00p 1879080
20/04/2016 92.64p 93.00p 92.00p 92.90p 1277505
19/04/2016 92.84p 93.58p 92.53p 93.32p 1894115
18/04/2016 92.52p 93.38p 92.50p 92.80p 1644860
15/04/2016 93.48p 94.00p 92.73p 93.20p 1155365
14/04/2016 92.94p 94.12p 92.94p 94.06p 1615605
13/04/2016 91.60p 93.84p 91.59p 93.64p 1926915
12/04/2016 90.38p 91.30p 89.70p 91.30p 1893840
11/04/2016 89.04p 90.42p 89.04p 90.38p 1517685
08/04/2016 89.04p 90.40p 89.02p 89.78p 1841275
07/04/2016 89.30p 89.44p 88.82p 89.18p 1691755
06/04/2016 90.36p 90.36p 88.70p 89.28p 1367290
05/04/2016 89.38p 89.50p 88.40p 88.86p 1977315
04/04/2016 90.12p 90.86p 89.78p 90.10p 2193570
01/04/2016 90.46p 90.59p 89.45p 90.20p 1984745
31/03/2016 89.62p 91.20p 89.62p 90.78p 2396195
30/03/2016 89.18p 90.52p 88.92p 90.46p 1849870
29/03/2016 88.32p 89.49p 88.30p 89.12p 1275595
24/03/2016 88.84p 89.65p 88.30p 88.40p 2293900
23/03/2016 89.92p 90.60p 89.65p 89.80p 2121350
22/03/2016 88.20p 90.56p 88.20p 90.40p 1956905
21/03/2016 87.68p 89.68p 87.64p 89.50p 2666750
18/03/2016 87.30p 88.32p 86.98p 88.32p 4938420
17/03/2016 86.42p 87.56p 85.84p 87.54p 3784540
16/03/2016 86.06p 86.56p 85.80p 86.38p 2207750
15/03/2016 87.00p 87.00p 85.84p 86.18p 2792765
14/03/2016 86.78p 87.40p 86.73p 87.40p 1818520
11/03/2016 86.40p 87.18p 86.32p 87.18p 2173770
10/03/2016 86.60p 87.72p 85.46p 85.90p 2183130
09/03/2016 85.20p 86.80p 85.20p 86.80p 1388380
08/03/2016 86.38p 86.73p 85.44p 86.00p 3597180
07/03/2016 85.60p 87.00p 85.60p 87.00p 1527965
04/03/2016 84.40p 86.64p 84.00p 86.40p 2008155
03/03/2016 83.40p 84.37p 83.17p 84.24p 1647460
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

*Close Price adjusted for both dividends and splits