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
11/02/2014 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
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

*Close Price adjusted for both dividends and splits