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
17/10/2013 115.30p 116.15p 115.10p 115.60p 1330035
16/10/2013 114.40p 116.20p 113.60p 116.00p 2000580
15/10/2013 114.90p 116.15p 114.86p 115.60p 1535570
14/10/2013 114.10p 115.60p 114.10p 115.20p 1313225
11/10/2013 114.20p 115.10p 113.30p 115.10p 1056780
10/10/2013 111.70p 113.70p 111.50p 113.40p 1270035
09/10/2013 111.30p 111.70p 110.70p 111.10p 1717535
08/10/2013 110.80p 111.90p 110.70p 110.80p 1067560
07/10/2013 109.80p 111.00p 109.65p 111.00p 700200
04/10/2013 110.30p 111.20p 109.60p 111.00p 1261310
03/10/2013 109.00p 110.00p 108.62p 109.60p 2485520
02/10/2013 109.30p 109.40p 108.14p 108.60p 600800
01/10/2013 108.00p 109.30p 108.00p 109.00p 1008650
30/09/2013 109.20p 109.60p 108.00p 108.70p 1012805
27/09/2013 111.50p 112.08p 109.80p 110.60p 1086260
26/09/2013 112.10p 112.68p 111.40p 111.40p 1475290
25/09/2013 113.10p 113.84p 112.10p 112.10p 1825285
24/09/2013 114.00p 114.00p 113.00p 113.20p 1105030
23/09/2013 114.50p 114.66p 113.00p 113.00p 2089775
20/09/2013 114.10p 115.10p 114.10p 114.50p 3617840
19/09/2013 114.10p 115.30p 113.70p 114.20p 5275845
18/09/2013 110.60p 111.70p 110.60p 111.40p 2291870
17/09/2013 108.60p 110.88p 107.40p 110.80p 5212215
16/09/2013 109.00p 109.86p 108.90p 108.90p 5121025
13/09/2013 109.40p 109.80p 108.00p 108.20p 2018735
12/09/2013 110.60p 110.78p 109.60p 109.80p 2516865
11/09/2013 110.90p 111.20p 109.75p 110.20p 3490095
10/09/2013 109.90p 111.20p 109.10p 111.20p 19115650
09/09/2013 108.20p 109.10p 108.20p 109.10p 2480590
06/09/2013 106.60p 108.50p 106.30p 108.50p 2323130
05/09/2013 105.80p 107.10p 105.80p 106.90p 1059715
04/09/2013 106.50p 106.80p 105.80p 106.40p 1630245
03/09/2013 107.00p 107.57p 105.80p 106.30p 1487585
02/09/2013 106.30p 107.20p 105.30p 106.70p 2591445
30/08/2013 105.70p 106.50p 105.20p 105.30p 1334515
29/08/2013 106.00p 107.00p 105.66p 106.40p 1217295
28/08/2013 105.70p 106.90p 105.00p 105.80p 2690950
27/08/2013 107.90p 108.20p 105.90p 106.90p 2685145
23/08/2013 107.30p 109.60p 106.34p 109.60p 1500060
22/08/2013 106.10p 107.30p 106.10p 107.30p 1360025
21/08/2013 109.40p 109.40p 106.50p 107.40p 2020045
20/08/2013 110.10p 111.55p 108.20p 108.90p 2282460
19/08/2013 112.30p 113.00p 111.20p 111.20p 1988680
16/08/2013 112.60p 113.20p 112.00p 113.00p 1157415
15/08/2013 114.40p 114.70p 112.20p 112.50p 3285245
14/08/2013 113.80p 114.90p 113.20p 114.70p 3279730
13/08/2013 112.80p 113.90p 112.60p 113.90p 1277245
12/08/2013 111.60p 113.20p 111.20p 113.20p 1580060
09/08/2013 109.40p 111.60p 109.25p 111.20p 1248055
08/08/2013 108.50p 110.40p 108.50p 109.60p 1501615
07/08/2013 110.20p 110.48p 108.20p 108.30p 2816105
06/08/2013 112.20p 112.84p 110.30p 110.40p 1664120
05/08/2013 113.00p 113.70p 112.08p 112.50p 1434405
02/08/2013 112.90p 114.00p 112.60p 113.30p 1765940
01/08/2013 113.00p 113.10p 112.30p 113.10p 1958450
31/07/2013 112.60p 113.40p 111.80p 113.10p 2200475
30/07/2013 113.80p 113.80p 112.60p 112.90p 813385
29/07/2013 112.50p 113.80p 112.50p 112.50p 1236080
26/07/2013 113.60p 114.40p 112.60p 113.00p 1805680
25/07/2013 113.30p 114.70p 113.00p 113.60p 1380560
24/07/2013 114.40p 115.27p 114.20p 114.70p 1227035
23/07/2013 113.50p 115.20p 113.50p 115.00p 1687895
22/07/2013 113.30p 113.50p 112.20p 113.50p 1647350
19/07/2013 114.60p 114.60p 112.60p 112.60p 1349870
18/07/2013 113.80p 114.80p 113.80p 114.60p 953030
17/07/2013 114.10p 114.80p 113.40p 114.80p 1474930
16/07/2013 114.40p 114.67p 113.90p 114.60p 1450055
15/07/2013 112.40p 114.10p 111.80p 113.90p 2498290
12/07/2013 112.20p 112.80p 112.10p 112.40p 1423870
11/07/2013 112.70p 112.80p 111.30p 112.70p 1646530
10/07/2013 111.10p 112.08p 110.40p 111.30p 1059485
09/07/2013 110.50p 112.20p 110.50p 112.20p 2280075
08/07/2013 109.80p 111.10p 109.80p 110.90p 1864210
05/07/2013 111.80p 113.08p 110.60p 111.10p 2162685
04/07/2013 109.40p 112.20p 108.70p 112.20p 1230510
03/07/2013 111.30p 112.00p 108.70p 109.30p 2194895
02/07/2013 111.30p 112.20p 110.80p 112.00p 1484825
01/07/2013 110.80p 112.04p 109.90p 111.90p 1559225
28/06/2013 109.60p 110.80p 109.40p 110.70p 3790700
27/06/2013 107.10p 109.90p 107.10p 109.90p 2226990
26/06/2013 105.90p 107.40p 105.65p 107.00p 2079965
25/06/2013 103.30p 105.90p 102.80p 105.70p 2316380
24/06/2013 105.60p 106.60p 102.80p 102.80p 2606565
21/06/2013 106.80p 107.40p 105.80p 106.60p 3557560
20/06/2013 109.70p 111.20p 105.90p 106.50p 2118325
19/06/2013 112.10p 112.10p 110.80p 111.20p 1449395
18/06/2013 111.70p 112.00p 111.30p 111.40p 2998585
17/06/2013 111.60p 112.30p 111.20p 112.00p 3958890
14/06/2013 109.60p 111.88p 109.10p 111.50p 3567135
13/06/2013 108.90p 110.70p 107.60p 109.10p 3937390
12/06/2013 109.70p 111.90p 109.57p 110.70p 2633605
11/06/2013 114.30p 114.80p 111.40p 111.90p 3246065
10/06/2013 115.60p 116.40p 114.60p 114.80p 2964585
07/06/2013 115.40p 116.00p 114.50p 115.70p 4124855
06/06/2013 117.80p 118.48p 115.10p 115.10p 2448245
05/06/2013 119.00p 120.80p 117.80p 118.30p 4251720
04/06/2013 120.10p 121.40p 119.70p 120.80p 2322870
03/06/2013 121.40p 122.30p 119.20p 120.00p 2155910
31/05/2013 123.70p 123.70p 121.55p 122.30p 2248450
30/05/2013 123.70p 124.50p 122.72p 123.20p 2605420
29/05/2013 126.90p 127.16p 124.10p 124.50p 1225710
28/05/2013 125.90p 127.00p 125.20p 126.70p 2385845
24/05/2013 126.30p 126.82p 125.20p 125.20p 1727450
23/05/2013 129.30p 129.30p 125.80p 126.70p 2613070
22/05/2013 128.30p 131.00p 128.30p 130.30p 2230750
21/05/2013 129.00p 129.00p 128.10p 128.70p 1561905
20/05/2013 128.20p 129.50p 128.10p 128.50p 1387685
17/05/2013 127.80p 128.35p 127.60p 128.20p 964135
16/05/2013 127.10p 128.50p 127.10p 127.80p 1222240
15/05/2013 127.50p 127.96p 127.00p 127.20p 1396250
14/05/2013 127.20p 127.50p 126.30p 127.50p 2095710
13/05/2013 127.80p 127.80p 125.87p 126.30p 1099600
10/05/2013 126.90p 127.90p 126.60p 127.60p 1009110
09/05/2013 126.20p 127.10p 126.18p 126.80p 2897490
08/05/2013 125.20p 126.80p 124.56p 126.70p 1077265
07/05/2013 124.80p 125.20p 124.00p 125.10p 1554670
03/05/2013 122.80p 124.63p 122.68p 124.10p 1286640
02/05/2013 123.70p 124.30p 122.50p 123.00p 1888240
01/05/2013 124.00p 124.60p 123.32p 124.40p 1039910
30/04/2013 123.10p 123.90p 123.00p 123.80p 1675275
29/04/2013 123.30p 124.10p 122.80p 123.30p 1487635
26/04/2013 125.40p 125.88p 123.40p 123.80p 2110590
25/04/2013 126.80p 127.00p 125.13p 125.90p 850705
24/04/2013 125.80p 127.20p 124.82p 126.90p 1292580
23/04/2013 124.20p 125.20p 123.32p 125.10p 2018225
22/04/2013 124.40p 125.00p 124.15p 124.50p 906175
19/04/2013 123.50p 124.40p 123.50p 124.40p 1684160
18/04/2013 123.50p 124.20p 123.00p 123.80p 1148230
17/04/2013 126.00p 126.00p 123.34p 123.80p 1979520
16/04/2013 123.30p 126.11p 123.20p 125.60p 1506705
15/04/2013 125.50p 125.50p 123.50p 123.70p 1349190
12/04/2013 126.10p 126.40p 125.10p 125.10p 1384455
11/04/2013 127.20p 127.20p 125.90p 126.00p 1428775
10/04/2013 125.00p 127.00p 125.00p 126.70p 1666555
09/04/2013 125.40p 125.70p 124.40p 125.50p 1907990
08/04/2013 124.00p 124.50p 123.69p 124.40p 1822015
05/04/2013 126.30p 126.60p 123.25p 124.00p 3497675
04/04/2013 126.90p 127.70p 126.50p 126.60p 4170485
03/04/2013 127.50p 128.40p 126.70p 126.80p 2142385
02/04/2013 127.30p 128.40p 126.96p 128.20p 2462520
28/03/2013 128.90p 128.90p 127.60p 128.10p 2572225
27/03/2013 128.90p 129.20p 128.10p 128.60p 2895785
26/03/2013 128.00p 128.60p 127.50p 128.60p 1837210
25/03/2013 128.30p 128.78p 127.00p 127.50p 2311070
22/03/2013 128.40p 129.00p 127.20p 127.40p 2097405
21/03/2013 131.00p 131.20p 128.39p 129.00p 1772545
20/03/2013 131.30p 131.60p 130.40p 130.60p 1488770
19/03/2013 131.60p 131.80p 130.50p 130.80p 1427990
18/03/2013 131.00p 131.80p 130.00p 131.70p 1544690
15/03/2013 132.70p 133.10p 131.40p 132.30p 2647720
14/03/2013 133.60p 133.60p 132.80p 133.10p 1711555
13/03/2013 134.50p 134.50p 132.68p 133.40p 1680010
12/03/2013 135.50p 135.50p 134.40p 134.50p 3030270
11/03/2013 135.80p 135.80p 135.00p 135.10p 1400280
08/03/2013 134.40p 136.39p 134.40p 135.60p 2716455
07/03/2013 133.00p 133.90p 132.20p 133.90p 1883040
06/03/2013 132.50p 132.80p 132.18p 132.70p 3866890
05/03/2013 131.80p 132.40p 131.50p 132.20p 2143040
04/03/2013 131.20p 131.51p 130.80p 131.20p 1359135
01/03/2013 132.10p 132.10p 130.90p 131.40p 1091395
28/02/2013 131.00p 132.30p 130.50p 132.00p 1947260
27/02/2013 128.80p 130.50p 128.54p 130.50p 1172725
26/02/2013 129.10p 131.00p 128.00p 129.00p 1283730
25/02/2013 130.00p 131.60p 129.96p 131.00p 1286850
22/02/2013 129.70p 130.80p 129.40p 129.50p 1191330
21/02/2013 130.40p 131.60p 129.30p 129.90p 2475970
20/02/2013 129.50p 131.80p 128.98p 131.60p 2227095
19/02/2013 128.40p 129.40p 127.42p 129.20p 1431840
18/02/2013 128.80p 128.80p 127.92p 128.10p 714695
15/02/2013 127.50p 128.80p 127.20p 128.50p 1276785
14/02/2013 129.20p 129.20p 127.50p 127.70p 1268905
13/02/2013 128.10p 129.20p 128.10p 129.20p 1309665
12/02/2013 128.20p 128.80p 127.17p 128.80p 1942980
11/02/2013 127.00p 128.40p 126.30p 128.40p 1130505
08/02/2013 126.70p 127.40p 126.20p 126.80p 1110325
07/02/2013 128.00p 128.00p 107.50p 127.10p 1272875
06/02/2013 128.00p 128.40p 127.05p 127.80p 2761235
05/02/2013 127.60p 128.10p 127.04p 127.60p 1169095
04/02/2013 127.90p 128.10p 127.00p 127.40p 1670850
01/02/2013 126.40p 127.50p 125.53p 127.40p 2351740
31/01/2013 126.70p 126.70p 125.27p 125.50p 3278045
30/01/2013 127.30p 127.70p 126.30p 126.60p 1461625
29/01/2013 127.30p 127.80p 126.22p 127.60p 1899190
28/01/2013 126.90p 126.90p 125.92p 126.70p 1022115
25/01/2013 126.60p 127.04p 125.90p 126.20p 1988545
24/01/2013 125.60p 127.00p 125.60p 126.90p 1561855
23/01/2013 126.30p 126.31p 125.50p 125.70p 1337170
22/01/2013 125.80p 126.12p 125.40p 125.60p 1591320
21/01/2013 124.60p 126.30p 124.46p 126.10p 1112425
18/01/2013 124.00p 125.00p 123.20p 124.60p 1056225
17/01/2013 122.50p 123.72p 122.50p 123.40p 1604580
16/01/2013 123.00p 123.34p 122.10p 123.30p 795375
15/01/2013 122.80p 123.30p 122.60p 122.70p 1419980
14/01/2013 123.70p 123.70p 122.80p 123.00p 1691710
11/01/2013 123.30p 123.30p 122.60p 122.90p 1235375
10/01/2013 123.50p 124.03p 122.70p 123.30p 8090770
09/01/2013 122.00p 123.20p 121.70p 122.80p 1190165
08/01/2013 122.10p 122.50p 121.70p 121.70p 1557655
07/01/2013 121.90p 122.80p 121.90p 122.60p 1764890
04/01/2013 121.40p 122.60p 121.00p 121.90p 1937540

*Close Price adjusted for both dividends and splits