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
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
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

*Close Price adjusted for both dividends and splits