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
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
03/01/2013 120.30p 121.50p 119.91p 121.10p 1545900
02/01/2013 118.20p 121.00p 118.20p 120.70p 2055675
31/12/2012 116.50p 117.56p 116.20p 117.40p 832885
28/12/2012 116.40p 118.00p 116.40p 117.00p 4898595
27/12/2012 116.20p 116.80p 115.60p 116.60p 406225
24/12/2012 115.60p 116.00p 114.80p 115.90p 315110
21/12/2012 115.40p 115.63p 114.70p 115.10p 3159180
20/12/2012 115.20p 116.00p 115.20p 115.50p 1482660
19/12/2012 115.40p 116.09p 115.24p 115.50p 1368070
18/12/2012 115.60p 116.30p 114.90p 115.20p 2933575
17/12/2012 116.00p 116.20p 115.30p 115.30p 1469055
14/12/2012 115.60p 116.60p 115.23p 116.00p 2970090
13/12/2012 115.60p 115.90p 114.36p 115.60p 1391795
12/12/2012 114.30p 115.40p 114.30p 115.30p 1722600
11/12/2012 114.40p 114.90p 114.07p 114.70p 1350940
10/12/2012 113.20p 114.70p 113.20p 114.40p 2649655
07/12/2012 113.20p 114.40p 112.22p 114.10p 2447840
06/12/2012 113.10p 113.23p 112.00p 112.60p 1655830
05/12/2012 112.80p 112.92p 111.70p 112.80p 1875755
04/12/2012 111.80p 111.80p 111.50p 111.80p 1775625
03/12/2012 112.30p 112.60p 111.50p 111.50p 1357825
30/11/2012 111.40p 112.00p 110.68p 111.50p 2050115
29/11/2012 110.60p 111.22p 110.12p 110.60p 2569910
28/11/2012 110.80p 110.80p 109.60p 110.20p 1644180
27/11/2012 110.90p 111.30p 110.40p 110.40p 1060950
26/11/2012 110.90p 110.90p 110.00p 110.30p 1748860
23/11/2012 110.40p 110.90p 110.17p 110.60p 992135
22/11/2012 110.00p 110.57p 109.50p 110.00p 1157955
21/11/2012 109.00p 109.98p 109.00p 109.60p 999805
20/11/2012 109.40p 109.55p 109.00p 109.20p 831895
19/11/2012 109.50p 109.79p 108.46p 109.50p 3200680
16/11/2012 109.30p 109.35p 108.76p 109.00p 1273980
15/11/2012 109.60p 109.90p 108.95p 109.40p 1650365
14/11/2012 110.80p 111.60p 109.60p 109.60p 1181290
13/11/2012 110.70p 111.40p 109.92p 110.70p 1634455
12/11/2012 112.50p 112.50p 111.55p 111.60p 1017220
09/11/2012 113.00p 113.00p 111.50p 112.40p 790360
08/11/2012 112.70p 113.60p 112.30p 112.30p 1033000
07/11/2012 114.80p 114.84p 113.10p 113.50p 1081780
06/11/2012 114.50p 114.73p 113.83p 114.50p 1924295
05/11/2012 114.10p 114.58p 113.58p 114.10p 1434240
02/11/2012 113.80p 115.10p 112.95p 115.10p 1292240
01/11/2012 112.40p 113.80p 111.80p 113.80p 1019400
31/10/2012 112.30p 112.80p 111.91p 112.20p 2436690
30/10/2012 111.10p 112.30p 111.10p 112.10p 781565
29/10/2012 111.20p 111.96p 110.80p 111.40p 1388685
26/10/2012 112.10p 112.30p 110.90p 111.70p 1297360
25/10/2012 112.60p 113.00p 111.82p 112.30p 3641095
24/10/2012 111.60p 112.60p 111.60p 112.50p 1628490
23/10/2012 113.00p 113.76p 111.24p 111.50p 2146410
22/10/2012 112.80p 113.40p 112.50p 112.90p 483665
19/10/2012 113.10p 113.48p 112.60p 112.90p 485180
18/10/2012 112.50p 113.40p 112.50p 112.60p 1232485
17/10/2012 113.40p 113.40p 112.40p 112.80p 1486285
16/10/2012 112.80p 112.80p 112.16p 112.70p 2750795
15/10/2012 112.00p 112.70p 112.00p 112.10p 1660505
12/10/2012 112.10p 113.30p 112.00p 112.30p 1182590
11/10/2012 111.80p 112.80p 111.60p 112.80p 1554310
10/10/2012 112.00p 112.74p 111.90p 112.00p 1057885
09/10/2012 112.70p 113.70p 112.40p 112.40p 773185
08/10/2012 112.50p 113.12p 111.80p 112.60p 999650
05/10/2012 112.60p 113.60p 112.00p 113.00p 1143305
04/10/2012 111.80p 112.50p 111.40p 112.00p 808155
03/10/2012 111.70p 112.00p 111.39p 111.80p 2202225
02/10/2012 111.20p 112.60p 111.20p 112.10p 922255
01/10/2012 110.60p 112.20p 110.60p 112.00p 1489315
28/09/2012 111.30p 111.60p 110.60p 111.00p 1281490
27/09/2012 110.60p 111.31p 110.32p 110.90p 873200
26/09/2012 111.00p 111.26p 109.74p 110.40p 2631215
25/09/2012 111.40p 112.10p 111.40p 112.00p 1167895
24/09/2012 111.40p 111.70p 110.51p 111.70p 1573295
21/09/2012 111.60p 112.00p 110.27p 111.90p 4910315
20/09/2012 111.90p 112.00p 109.37p 110.00p 3474980
19/09/2012 112.00p 112.93p 111.90p 112.60p 838915
18/09/2012 112.80p 112.80p 111.40p 112.50p 978035
17/09/2012 113.70p 113.80p 112.85p 113.00p 1201585
14/09/2012 111.40p 114.49p 111.40p 113.90p 2331300
13/09/2012 109.70p 110.10p 108.80p 109.40p 2076610
12/09/2012 109.60p 110.69p 109.60p 110.30p 1070110
11/09/2012 109.40p 110.00p 109.12p 110.00p 2499155
10/09/2012 109.50p 110.10p 109.50p 109.50p 1050620
07/09/2012 108.60p 110.50p 108.60p 110.30p 1580190
06/09/2012 107.50p 108.90p 106.90p 108.70p 930240
05/09/2012 107.40p 107.48p 106.20p 106.50p 1178910
04/09/2012 108.00p 108.61p 106.70p 107.20p 986415
03/09/2012 107.80p 109.30p 107.80p 108.70p 775140
31/08/2012 107.20p 108.20p 107.07p 107.90p 2559960
30/08/2012 107.40p 108.15p 106.60p 106.80p 1515635
29/08/2012 108.20p 109.20p 107.40p 107.40p 1359740
28/08/2012 108.60p 109.76p 108.20p 108.20p 1507825
24/08/2012 108.60p 109.65p 108.60p 109.40p 701225
23/08/2012 111.10p 111.20p 109.64p 109.70p 754705
22/08/2012 111.40p 111.98p 109.90p 109.90p 751190
21/08/2012 111.40p 111.90p 110.50p 111.60p 1745845
20/08/2012 111.10p 112.50p 110.60p 110.90p 908320
17/08/2012 111.40p 111.88p 110.98p 111.20p 1432930
16/08/2012 110.90p 111.40p 110.80p 111.20p 992970
15/08/2012 111.60p 111.90p 110.98p 111.20p 1383875
14/08/2012 111.60p 112.33p 111.14p 112.30p 941775
13/08/2012 111.10p 112.10p 111.10p 111.40p 1692315
10/08/2012 111.50p 112.49p 111.30p 111.30p 1368680
09/08/2012 110.10p 112.70p 110.10p 112.40p 2009810
08/08/2012 110.40p 110.80p 109.70p 110.80p 1327785
07/08/2012 110.40p 111.12p 109.70p 110.80p 2174345
06/08/2012 108.40p 110.40p 108.40p 110.40p 1379940
03/08/2012 106.10p 109.10p 106.10p 108.80p 1370475
02/08/2012 107.80p 108.21p 105.40p 106.60p 1805540
01/08/2012 108.00p 108.60p 106.96p 108.20p 1053645
31/07/2012 108.50p 108.50p 107.40p 107.40p 1409140
30/07/2012 107.70p 108.40p 106.65p 108.20p 1542560
27/07/2012 105.60p 107.20p 104.81p 107.00p 6052535
26/07/2012 104.40p 105.40p 103.81p 105.30p 3494250
25/07/2012 101.90p 104.40p 101.90p 104.10p 3112090
24/07/2012 103.30p 104.03p 102.30p 102.60p 1391135
23/07/2012 105.80p 105.90p 103.05p 103.70p 1280545
20/07/2012 106.90p 107.68p 106.10p 106.60p 984565
19/07/2012 106.30p 107.80p 106.30p 107.80p 1473105
18/07/2012 106.00p 107.12p 106.00p 106.30p 778840
17/07/2012 107.10p 107.20p 106.11p 106.20p 1252735
16/07/2012 106.40p 106.80p 106.11p 106.20p 1038175

*Close Price adjusted for both dividends and splits