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
20/05/2015 112.00p 112.40p 110.90p 111.30p 1053660
19/05/2015 111.80p 112.60p 111.01p 112.60p 1732105
18/05/2015 110.90p 111.40p 110.30p 111.00p 1594230
15/05/2015 111.00p 111.00p 110.10p 110.80p 1401165
14/05/2015 110.80p 111.00p 109.30p 110.90p 2061590
13/05/2015 110.70p 110.90p 110.15p 110.60p 3581940
12/05/2015 111.70p 111.70p 110.00p 110.40p 3073255
11/05/2015 113.80p 114.70p 111.70p 112.00p 2733005
08/05/2015 113.30p 114.10p 112.90p 114.10p 3172595
07/05/2015 113.80p 113.83p 111.33p 112.80p 1867310
06/05/2015 115.00p 115.00p 113.80p 114.00p 1177835
05/05/2015 114.60p 115.60p 114.60p 115.30p 2163395
01/05/2015 115.10p 115.40p 114.20p 115.40p 1339490
30/04/2015 115.20p 115.23p 114.20p 114.60p 1548420
29/04/2015 117.00p 117.00p 114.90p 114.90p 2381575
28/04/2015 117.20p 117.53p 116.10p 116.90p 1642180
27/04/2015 118.30p 118.40p 117.20p 117.60p 2277670
24/04/2015 117.50p 118.24p 117.40p 117.80p 2117230
23/04/2015 117.00p 117.80p 117.00p 117.50p 1472840
22/04/2015 117.80p 117.80p 117.00p 117.40p 1620725
21/04/2015 118.00p 118.19p 117.20p 117.60p 1469465
20/04/2015 117.00p 118.00p 116.90p 117.60p 1783595
17/04/2015 119.00p 119.40p 116.70p 117.90p 1679800
16/04/2015 119.00p 119.90p 119.00p 119.40p 1639495
15/04/2015 119.10p 119.80p 118.80p 119.60p 1563985
14/04/2015 121.10p 121.10p 119.10p 119.40p 1411830
13/04/2015 120.80p 121.56p 120.80p 120.90p 1952430
10/04/2015 119.40p 121.07p 119.11p 120.80p 2717810
09/04/2015 116.60p 118.25p 116.50p 118.20p 2250650
08/04/2015 114.90p 115.83p 114.60p 115.60p 2108535
07/04/2015 113.90p 115.00p 113.10p 115.00p 2211920
02/04/2015 112.00p 113.00p 111.09p 112.80p 1961475
01/04/2015 111.00p 111.70p 110.40p 111.30p 2104745
31/03/2015 111.10p 111.80p 111.03p 111.20p 3653380
30/03/2015 110.40p 111.10p 110.10p 111.00p 3209095
27/03/2015 110.50p 110.50p 109.40p 110.20p 2004105
26/03/2015 111.00p 111.59p 109.60p 109.90p 2169600
25/03/2015 112.00p 112.69p 111.24p 111.40p 2964600
24/03/2015 112.70p 112.90p 112.00p 112.20p 2156645
23/03/2015 112.70p 113.10p 112.30p 112.70p 2159980
20/03/2015 112.20p 112.40p 111.50p 112.20p 2885865
19/03/2015 113.40p 113.81p 112.20p 112.20p 2704825
18/03/2015 111.10p 113.20p 111.10p 113.00p 2368495
17/03/2015 111.00p 111.80p 111.00p 111.40p 4569270
16/03/2015 111.40p 112.30p 110.80p 111.00p 1668865
13/03/2015 111.70p 112.29p 111.00p 111.00p 1534860
12/03/2015 110.50p 112.00p 110.41p 111.70p 1771720
11/03/2015 109.80p 110.33p 108.60p 110.20p 2099410
10/03/2015 111.70p 111.80p 109.40p 109.50p 2028300
09/03/2015 113.20p 113.42p 111.40p 111.60p 2486095
06/03/2015 113.50p 114.00p 113.20p 113.20p 1927410
05/03/2015 113.20p 113.70p 113.20p 113.50p 1401735
04/03/2015 113.40p 114.00p 112.95p 113.60p 2385155
03/03/2015 113.60p 113.97p 113.50p 113.60p 2683865
02/03/2015 113.60p 114.00p 113.20p 113.80p 1922360
27/02/2015 113.70p 113.92p 113.17p 113.80p 2006610
26/02/2015 112.40p 113.60p 112.40p 113.50p 1966445
25/02/2015 112.60p 112.90p 112.10p 112.80p 1286240
24/02/2015 111.70p 113.00p 111.60p 113.00p 2646620
23/02/2015 111.90p 111.90p 111.20p 111.60p 1899025
20/02/2015 111.10p 111.80p 110.82p 111.30p 1312575
19/02/2015 111.80p 111.80p 110.60p 111.50p 1089450
18/02/2015 111.90p 112.40p 111.50p 111.80p 1327380
17/02/2015 112.00p 112.40p 111.70p 112.00p 1624385
16/02/2015 113.00p 113.00p 111.60p 112.00p 1483715
13/02/2015 111.70p 112.90p 111.61p 112.20p 1396830
12/02/2015 111.20p 111.70p 110.70p 111.50p 1194445
11/02/2015 112.30p 112.53p 110.60p 111.20p 1099815
10/02/2015 112.50p 113.20p 112.00p 112.40p 1465295
09/02/2015 113.10p 113.54p 112.00p 112.50p 1579365
06/02/2015 114.40p 114.52p 113.40p 113.50p 1220275
05/02/2015 115.20p 115.20p 113.90p 114.30p 1675855
04/02/2015 115.10p 115.10p 114.45p 114.70p 1289685
03/02/2015 114.00p 115.60p 113.99p 115.20p 1499745
02/02/2015 112.90p 113.70p 112.90p 113.40p 3569795
30/01/2015 114.20p 114.50p 113.00p 113.00p 1520130
29/01/2015 114.90p 115.20p 114.00p 114.40p 1387350
28/01/2015 115.50p 115.92p 115.00p 115.60p 1237730
27/01/2015 117.50p 117.60p 114.80p 114.80p 1704260
26/01/2015 118.60p 118.60p 116.90p 117.40p 1716645
23/01/2015 118.00p 119.30p 117.90p 118.80p 1298145
22/01/2015 116.20p 117.80p 115.60p 117.80p 2143930
21/01/2015 115.20p 116.60p 115.15p 116.20p 1672815
20/01/2015 113.40p 114.40p 113.12p 113.90p 1603835
19/01/2015 113.90p 114.23p 112.92p 113.00p 843850
16/01/2015 114.20p 114.20p 112.90p 113.80p 1314680
15/01/2015 114.00p 114.70p 113.80p 114.40p 2018875
14/01/2015 113.40p 113.70p 112.60p 113.20p 4447805
13/01/2015 113.60p 114.90p 113.51p 114.20p 1319655
12/01/2015 113.80p 114.30p 113.20p 113.50p 1503305
09/01/2015 114.80p 114.93p 113.60p 113.70p 1646645
08/01/2015 112.60p 114.90p 112.60p 114.80p 1060905
07/01/2015 110.80p 112.40p 110.53p 112.20p 1332055
06/01/2015 109.70p 110.20p 109.26p 110.00p 1042275
05/01/2015 109.70p 110.99p 109.45p 109.60p 1598615
02/01/2015 109.50p 110.00p 109.14p 109.90p 1154570
31/12/2014 109.40p 109.84p 109.20p 109.60p 161730
30/12/2014 110.20p 110.20p 109.20p 109.70p 1195595
29/12/2014 109.60p 110.40p 109.24p 110.30p 872010
24/12/2014 109.20p 109.60p 109.20p 109.60p 376655
23/12/2014 108.70p 109.60p 108.25p 109.60p 3119010
22/12/2014 107.50p 109.00p 107.50p 108.50p 1708635
19/12/2014 108.40p 108.40p 107.30p 107.30p 2736440
18/12/2014 105.40p 107.80p 105.40p 107.20p 2864855
17/12/2014 103.30p 104.40p 102.50p 104.30p 4616895
16/12/2014 105.10p 105.60p 102.30p 103.50p 2945160
15/12/2014 106.20p 107.00p 104.50p 104.50p 1426240
12/12/2014 108.50p 108.95p 106.00p 106.00p 1754385
11/12/2014 109.70p 110.50p 108.50p 108.60p 1950785
10/12/2014 110.40p 111.26p 110.38p 110.50p 1047345
09/12/2014 113.00p 113.00p 109.90p 110.10p 2347960
08/12/2014 114.70p 115.70p 113.10p 113.30p 1233800
05/12/2014 115.20p 115.39p 114.60p 114.80p 1670040
04/12/2014 114.60p 115.16p 114.40p 114.50p 1556205
03/12/2014 115.00p 115.36p 114.40p 114.50p 777340
02/12/2014 114.60p 115.30p 114.25p 115.00p 1137215
01/12/2014 116.30p 116.50p 114.00p 114.20p 1262710
28/11/2014 116.40p 117.00p 116.40p 116.70p 849240
27/11/2014 116.70p 117.60p 116.40p 116.90p 1354200
26/11/2014 116.10p 117.30p 116.10p 116.90p 1506405
25/11/2014 116.20p 116.70p 115.60p 116.00p 1442945
24/11/2014 116.00p 116.90p 114.96p 116.20p 2152785
21/11/2014 112.80p 115.40p 112.80p 114.50p 1899670
20/11/2014 113.20p 113.46p 112.40p 112.70p 1933705
19/11/2014 112.90p 114.10p 112.90p 113.40p 1700165
18/11/2014 114.00p 114.60p 113.40p 113.50p 1691145
17/11/2014 114.60p 114.60p 113.80p 114.20p 962480
14/11/2014 114.80p 114.82p 114.20p 114.60p 867380
13/11/2014 114.00p 115.20p 114.00p 114.80p 914465
12/11/2014 113.80p 114.00p 113.28p 114.00p 945845
11/11/2014 114.10p 114.23p 113.20p 113.60p 1177500
10/11/2014 113.20p 113.80p 112.83p 113.80p 1647660
07/11/2014 113.10p 113.62p 112.60p 112.80p 1178595
06/11/2014 114.20p 114.20p 113.40p 113.70p 1232130
05/11/2014 114.00p 114.70p 113.68p 114.70p 824335
04/11/2014 114.00p 114.40p 113.50p 114.00p 1104005
03/11/2014 115.40p 115.57p 114.00p 114.00p 1157355
31/10/2014 116.20p 117.30p 115.00p 115.50p 2044475
30/10/2014 114.50p 115.07p 113.73p 114.50p 2121040
29/10/2014 114.00p 114.60p 113.50p 114.40p 995435
28/10/2014 112.60p 113.50p 112.59p 113.30p 976200
27/10/2014 112.70p 112.70p 111.20p 112.40p 1324105
24/10/2014 113.40p 113.40p 112.70p 113.20p 808255
23/10/2014 113.50p 113.66p 112.50p 113.20p 1000970
22/10/2014 114.00p 114.00p 113.40p 113.80p 2765065
21/10/2014 113.10p 114.20p 112.90p 114.00p 2443600
20/10/2014 114.30p 114.80p 113.40p 114.00p 1095605
17/10/2014 114.00p 114.80p 113.40p 114.60p 2546605
16/10/2014 114.30p 115.31p 112.40p 113.80p 2437305
15/10/2014 115.80p 116.00p 114.20p 114.20p 1452845
14/10/2014 114.60p 116.00p 113.70p 115.60p 1655060
13/10/2014 113.60p 114.60p 112.50p 114.40p 1593215
10/10/2014 115.20p 115.60p 113.80p 113.80p 1215990
09/10/2014 115.40p 116.50p 115.22p 116.20p 911550
08/10/2014 114.90p 116.00p 114.51p 115.10p 1420225
07/10/2014 116.60p 117.26p 115.20p 115.80p 1244545
06/10/2014 115.40p 117.80p 115.40p 116.90p 1559410
03/10/2014 113.50p 115.80p 113.50p 115.10p 1295515
02/10/2014 114.60p 114.64p 112.90p 113.30p 1341545
01/10/2014 115.50p 116.11p 114.40p 114.50p 1676130
30/09/2014 116.60p 116.90p 115.51p 116.40p 1757115
29/09/2014 116.80p 117.08p 115.36p 116.50p 1202865
26/09/2014 116.10p 117.20p 116.00p 117.00p 1883835
25/09/2014 118.00p 118.00p 116.44p 116.80p 1007565
24/09/2014 116.70p 117.40p 116.70p 117.40p 1192830
23/09/2014 116.90p 117.59p 116.30p 117.00p 1813945
22/09/2014 119.90p 119.90p 117.40p 117.60p 2329285
19/09/2014 119.70p 120.10p 119.22p 119.50p 3566060
18/09/2014 119.30p 120.14p 119.24p 119.70p 2220865
17/09/2014 121.00p 121.00p 119.60p 119.60p 2162940
16/09/2014 120.80p 121.00p 119.80p 120.80p 1845110
15/09/2014 120.50p 121.50p 120.00p 120.70p 1648865
12/09/2014 121.90p 122.98p 121.37p 121.60p 1669215
11/09/2014 122.00p 123.00p 121.90p 122.30p 2024660
10/09/2014 123.40p 123.92p 122.20p 122.20p 1333270
09/09/2014 125.00p 125.00p 123.30p 124.40p 1688845
08/09/2014 123.60p 125.33p 123.60p 124.70p 1888220
05/09/2014 123.70p 123.80p 122.70p 123.30p 1594345
04/09/2014 122.90p 124.00p 122.88p 123.20p 1145415
03/09/2014 122.00p 123.61p 121.98p 123.20p 1951660
02/09/2014 121.20p 121.50p 121.00p 121.30p 2395350
01/09/2014 120.00p 121.08p 119.90p 120.90p 1189020
29/08/2014 119.80p 120.40p 119.20p 119.80p 841925
28/08/2014 120.60p 120.70p 119.10p 119.60p 1539490
27/08/2014 120.60p 121.00p 120.00p 120.70p 802185
26/08/2014 120.00p 120.40p 119.01p 120.20p 1283860
22/08/2014 119.80p 120.10p 118.70p 118.70p 1314385
21/08/2014 119.70p 119.70p 118.80p 119.40p 1561305
20/08/2014 119.50p 119.50p 118.60p 118.90p 1014145
19/08/2014 117.80p 119.40p 117.80p 119.00p 1210995
18/08/2014 117.90p 118.62p 117.60p 118.20p 1131445
15/08/2014 118.80p 119.00p 117.10p 117.90p 1291460
14/08/2014 117.70p 118.80p 117.60p 118.60p 1218300
13/08/2014 116.10p 118.00p 115.80p 117.80p 2017380
12/08/2014 115.80p 116.80p 115.70p 116.30p 1655235
11/08/2014 115.00p 116.10p 114.40p 116.00p 1830340
08/08/2014 113.00p 114.80p 113.00p 114.80p 1039555
07/08/2014 114.10p 115.10p 113.90p 114.00p 1422410
06/08/2014 115.20p 115.70p 114.00p 114.60p 2267055
05/08/2014 116.60p 116.60p 115.50p 115.70p 1944940

*Close Price adjusted for both dividends and splits