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
04/08/2014 115.30p 116.40p 115.27p 115.80p 1587855
01/08/2014 115.30p 116.30p 114.70p 115.40p 1697550
31/07/2014 116.60p 117.24p 115.00p 115.30p 1561310
30/07/2014 117.60p 117.75p 116.70p 117.00p 1375010
29/07/2014 117.40p 117.83p 117.00p 117.40p 11717990
28/07/2014 117.00p 117.70p 116.90p 117.30p 1107460
25/07/2014 117.50p 117.61p 116.90p 117.00p 1439655
24/07/2014 116.10p 117.10p 116.00p 116.90p 1295675
23/07/2014 116.10p 116.60p 115.61p 116.50p 2286355
22/07/2014 115.00p 116.00p 115.00p 115.90p 1974875
21/07/2014 115.50p 115.50p 114.40p 115.40p 601680
18/07/2014 114.30p 115.20p 113.50p 115.20p 1710355
17/07/2014 114.80p 114.80p 113.80p 113.80p 1102365
16/07/2014 115.30p 115.80p 114.46p 114.50p 1480715
15/07/2014 115.00p 115.30p 114.00p 114.00p 970405
14/07/2014 113.60p 114.95p 113.60p 114.80p 908785
11/07/2014 113.90p 114.50p 113.40p 113.90p 1612415
10/07/2014 114.90p 114.90p 112.80p 114.20p 1110400
09/07/2014 114.40p 114.80p 113.30p 113.80p 986465
08/07/2014 113.60p 114.60p 113.60p 114.60p 1613765
07/07/2014 113.60p 114.50p 113.20p 114.30p 1227095
04/07/2014 113.20p 113.70p 112.50p 113.50p 1416070
03/07/2014 112.20p 113.07p 112.20p 112.50p 2200875
02/07/2014 112.00p 112.90p 111.85p 112.90p 1123840
01/07/2014 111.70p 112.70p 111.70p 112.20p 1650775
30/06/2014 111.40p 112.70p 111.26p 112.20p 2278495
27/06/2014 110.90p 111.50p 110.86p 111.50p 1324035
26/06/2014 111.60p 111.60p 111.00p 111.00p 1019695
25/06/2014 111.20p 111.54p 110.68p 111.10p 1538160
24/06/2014 110.90p 111.20p 110.20p 110.90p 2739265
23/06/2014 110.40p 111.10p 110.20p 110.20p 1467465
20/06/2014 110.60p 111.85p 110.22p 110.70p 3199380
19/06/2014 110.80p 110.95p 110.00p 110.60p 1478115
18/06/2014 110.00p 110.10p 109.46p 110.00p 1844850
17/06/2014 111.60p 111.80p 110.10p 110.60p 2232035
16/06/2014 111.50p 111.50p 110.90p 111.10p 2038735
13/06/2014 113.50p 113.50p 111.00p 111.10p 2343705
12/06/2014 113.00p 113.00p 112.20p 112.90p 2089485
11/06/2014 113.20p 113.24p 112.20p 112.30p 3456830
10/06/2014 111.40p 113.10p 111.40p 112.80p 1850070
09/06/2014 111.80p 111.80p 111.10p 111.50p 1452745
06/06/2014 111.00p 111.48p 110.70p 111.30p 1063180
05/06/2014 111.10p 111.80p 110.80p 110.90p 1629935
04/06/2014 111.00p 112.10p 110.80p 110.80p 940880
03/06/2014 111.30p 111.60p 111.02p 111.20p 1575685
02/06/2014 111.00p 112.08p 111.00p 111.60p 621360
30/05/2014 111.50p 111.67p 111.00p 111.00p 1503550
29/05/2014 111.90p 111.97p 111.30p 111.50p 1271180
28/05/2014 111.00p 111.90p 110.97p 111.50p 1110225
27/05/2014 111.90p 112.30p 111.00p 111.00p 2011550
23/05/2014 111.00p 111.80p 111.00p 111.30p 1784880
22/05/2014 111.60p 111.60p 110.47p 111.00p 1327815
21/05/2014 109.60p 110.80p 109.60p 110.60p 1335355
20/05/2014 111.00p 111.50p 109.80p 109.80p 1246640
19/05/2014 111.30p 111.77p 110.72p 110.90p 1638540
16/05/2014 110.20p 111.60p 110.10p 111.20p 1359170
15/05/2014 111.40p 111.40p 109.80p 110.10p 1320945
14/05/2014 110.50p 111.20p 109.99p 111.20p 1349190
13/05/2014 109.80p 110.44p 108.90p 109.80p 1826065
12/05/2014 108.00p 109.50p 108.00p 108.90p 961010
09/05/2014 107.50p 108.40p 107.30p 108.00p 1661465
08/05/2014 107.50p 108.10p 107.25p 108.00p 1379705
07/05/2014 107.20p 107.50p 106.84p 107.50p 1571865
06/05/2014 107.80p 108.70p 107.10p 107.20p 1572705
02/05/2014 108.00p 108.20p 107.19p 107.70p 1833680
01/05/2014 107.90p 108.20p 106.96p 107.40p 3454360
30/04/2014 108.80p 108.81p 106.80p 107.20p 2351060
29/04/2014 107.20p 108.90p 107.20p 108.80p 1451605
28/04/2014 107.70p 107.90p 106.80p 107.30p 895225
25/04/2014 107.70p 108.60p 106.90p 107.20p 1429865
24/04/2014 109.60p 109.60p 108.00p 108.60p 1690940
23/04/2014 109.00p 109.58p 108.55p 108.70p 1509105
22/04/2014 109.50p 109.54p 108.80p 109.00p 1448470
17/04/2014 109.00p 109.48p 108.49p 108.60p 917645
16/04/2014 108.90p 109.18p 108.34p 108.60p 1421525
15/04/2014 109.80p 109.80p 108.00p 108.20p 2534180
14/04/2014 109.20p 109.80p 108.70p 109.70p 2218775
11/04/2014 108.30p 109.40p 108.00p 109.40p 1569335
10/04/2014 109.50p 110.30p 109.03p 109.60p 1529205
09/04/2014 109.40p 110.13p 108.80p 109.10p 1439905
08/04/2014 108.70p 109.94p 108.40p 109.80p 2353495
07/04/2014 108.20p 108.80p 107.65p 108.40p 2233395
04/04/2014 107.20p 109.30p 107.00p 108.80p 2699235
03/04/2014 107.60p 108.10p 107.20p 107.60p 1404705
02/04/2014 106.80p 107.80p 106.50p 107.80p 1831605
01/04/2014 106.00p 107.40p 105.40p 106.80p 3020310
31/03/2014 104.30p 105.80p 103.90p 105.40p 3426890
28/03/2014 102.60p 104.20p 102.60p 103.90p 2216770
27/03/2014 102.30p 102.80p 101.60p 102.60p 3572100
26/03/2014 101.50p 102.55p 101.50p 102.20p 2312695
25/03/2014 101.70p 101.80p 100.62p 101.70p 2529550
24/03/2014 101.50p 101.90p 100.00p 101.30p 2710400
21/03/2014 100.30p 101.74p 100.30p 101.60p 2574870
20/03/2014 100.70p 101.20p 99.68p 100.50p 1936650
19/03/2014 102.30p 102.50p 101.00p 101.10p 1619720
18/03/2014 101.60p 102.23p 100.40p 101.80p 1700475
17/03/2014 101.20p 101.20p 100.31p 101.20p 2118480
14/03/2014 100.20p 101.10p 100.00p 100.50p 1544350
13/03/2014 101.60p 101.77p 100.90p 100.90p 2445830
12/03/2014 101.00p 101.50p 100.50p 100.80p 1743605
11/03/2014 100.50p 101.50p 100.50p 101.30p 1625990
10/03/2014 100.90p 101.44p 100.20p 100.60p 1854400
07/03/2014 101.60p 102.04p 100.70p 100.90p 2186835
06/03/2014 101.30p 102.40p 100.80p 101.90p 1679965
05/03/2014 100.90p 101.60p 100.31p 100.90p 1428425
04/03/2014 99.22p 101.40p 98.82p 101.40p 985690
03/03/2014 100.40p 101.20p 98.64p 98.82p 3948325
28/02/2014 101.50p 102.05p 101.00p 101.20p 1659320
27/02/2014 101.20p 101.97p 100.60p 101.00p 1490650
26/02/2014 101.60p 102.00p 101.20p 101.30p 1381400
25/02/2014 103.20p 103.90p 101.70p 101.70p 2299730
24/02/2014 103.20p 104.00p 102.90p 103.90p 1005085
21/02/2014 103.60p 103.60p 102.99p 103.30p 2546560
20/02/2014 102.00p 103.40p 101.45p 103.30p 1763930
19/02/2014 102.00p 103.00p 101.70p 102.70p 1600845
18/02/2014 102.80p 103.00p 102.41p 102.80p 1244275
17/02/2014 102.40p 103.10p 102.10p 102.80p 1448005
14/02/2014 100.20p 102.30p 100.20p 102.10p 3612485
13/02/2014 101.40p 102.10p 99.60p 100.70p 1824045
12/02/2014 102.60p 103.60p 102.10p 102.10p 3873510
11/02/2014 101.00p 102.40p 100.90p 102.40p 2432205
10/02/2014 102.10p 102.10p 100.50p 100.90p 2802855
07/02/2014 100.90p 101.80p 100.65p 101.20p 1277935
06/02/2014 99.50p 101.26p 99.00p 101.00p 3238485
05/02/2014 99.20p 99.70p 98.80p 99.00p 2985485
04/02/2014 98.94p 99.26p 98.40p 98.96p 5342740
03/02/2014 99.76p 100.10p 98.88p 98.88p 3151275
31/01/2014 99.02p 100.20p 98.59p 99.60p 15376060
30/01/2014 98.40p 99.59p 98.40p 99.46p 3744270
29/01/2014 99.54p 100.90p 98.06p 98.76p 3309470
28/01/2014 99.48p 99.88p 98.60p 98.84p 2856795
27/01/2014 100.40p 100.60p 98.70p 98.70p 5518300
24/01/2014 102.10p 102.70p 100.00p 100.80p 4205735
23/01/2014 102.80p 104.00p 102.10p 102.70p 2276775
22/01/2014 104.10p 104.20p 102.90p 104.00p 1942930
21/01/2014 104.00p 104.47p 102.90p 102.90p 2787915
20/01/2014 103.30p 104.50p 103.30p 104.50p 1484450
17/01/2014 105.30p 105.30p 103.35p 103.70p 8753965
16/01/2014 104.80p 105.19p 104.27p 104.50p 1920020
15/01/2014 104.40p 105.40p 103.80p 104.60p 2057020
14/01/2014 103.80p 104.00p 103.38p 103.80p 2099575
13/01/2014 104.00p 104.30p 103.33p 104.00p 6596300
10/01/2014 101.90p 103.40p 101.90p 103.20p 2365215
09/01/2014 103.40p 104.20p 102.00p 102.00p 3264575
08/01/2014 103.80p 104.98p 103.80p 104.20p 1810935
07/01/2014 103.70p 104.60p 103.70p 104.50p 1769865
06/01/2014 104.40p 104.40p 103.55p 104.10p 1295225
03/01/2014 103.60p 104.45p 102.60p 103.80p 2403310
02/01/2014 105.40p 105.80p 104.00p 104.00p 1074150
31/12/2013 105.40p 105.80p 104.90p 105.80p 1228975
30/12/2013 104.80p 105.36p 104.06p 105.30p 1144020
27/12/2013 104.40p 105.20p 104.10p 105.10p 453320
24/12/2013 104.70p 105.60p 104.50p 105.60p 1272895
23/12/2013 105.00p 105.80p 103.20p 104.40p 2094565
20/12/2013 106.10p 106.10p 104.90p 104.90p 5875255
19/12/2013 105.30p 105.60p 104.60p 105.60p 3012625
18/12/2013 104.90p 105.80p 104.60p 104.60p 1122875
17/12/2013 105.80p 106.00p 104.80p 104.80p 2229250
16/12/2013 106.00p 106.10p 104.76p 105.80p 2287915
13/12/2013 106.40p 106.44p 105.60p 106.10p 1260020
12/12/2013 106.40p 107.25p 105.20p 106.30p 1442260
11/12/2013 107.30p 108.00p 106.00p 106.80p 4032555
10/12/2013 108.60p 108.60p 107.13p 108.00p 1579125
09/12/2013 107.90p 108.50p 107.53p 108.00p 698390
06/12/2013 108.20p 108.20p 106.70p 107.60p 3940910
05/12/2013 108.20p 108.20p 106.50p 107.40p 2076970
04/12/2013 107.80p 107.80p 106.70p 107.70p 1759290
03/12/2013 108.60p 109.13p 106.77p 107.50p 2306860
02/12/2013 109.00p 110.00p 109.00p 109.10p 1703895
29/11/2013 109.30p 109.90p 109.00p 109.50p 2949160
28/11/2013 110.10p 110.50p 109.31p 109.90p 3409800
27/11/2013 110.60p 111.40p 110.03p 110.50p 859895
26/11/2013 111.90p 111.90p 110.44p 110.50p 1194180
25/11/2013 111.70p 112.20p 111.00p 111.70p 1413315
22/11/2013 111.30p 112.10p 110.60p 111.00p 1714530
21/11/2013 112.50p 113.20p 111.00p 111.20p 1217090
20/11/2013 114.30p 114.30p 113.00p 113.00p 2030870
19/11/2013 113.90p 114.40p 113.10p 113.90p 3026465
18/11/2013 113.30p 114.79p 113.30p 114.10p 2489395
15/11/2013 112.80p 114.40p 112.60p 113.90p 1630090
14/11/2013 112.40p 113.18p 110.80p 112.40p 1335760
13/11/2013 113.70p 113.70p 110.80p 110.80p 1979060
12/11/2013 113.40p 113.95p 112.80p 113.30p 1849150
11/11/2013 113.50p 114.30p 113.30p 113.50p 962370
08/11/2013 115.00p 115.00p 113.40p 113.40p 1727040
07/11/2013 116.40p 116.55p 114.50p 114.60p 1974575
06/11/2013 116.30p 116.30p 115.54p 116.30p 1713525
05/11/2013 116.60p 117.36p 115.30p 116.20p 1146755
04/11/2013 116.70p 117.60p 116.40p 116.60p 2217525
01/11/2013 117.20p 117.40p 116.40p 117.00p 1374145
31/10/2013 117.70p 118.16p 116.24p 116.60p 2096510
30/10/2013 117.90p 119.00p 117.90p 118.60p 1451040
29/10/2013 117.20p 118.14p 117.20p 118.00p 1346555
28/10/2013 116.90p 117.50p 116.76p 117.20p 1620930
25/10/2013 116.50p 117.10p 115.88p 117.10p 999965
24/10/2013 115.90p 117.40p 115.90p 116.90p 1530855
23/10/2013 116.40p 117.36p 116.20p 116.30p 2166875
22/10/2013 116.40p 117.40p 116.40p 117.00p 1343695
21/10/2013 116.60p 117.48p 116.00p 116.90p 1306730
18/10/2013 116.20p 116.50p 114.87p 116.00p 1685560

*Close Price adjusted for both dividends and splits