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
06/06/2011 127.00p 127.68p 126.20p 127.20p 1354985
03/06/2011 127.80p 128.70p 126.72p 128.00p 1083320
02/06/2011 127.00p 127.90p 125.80p 127.90p 3152530
01/06/2011 128.00p 128.60p 127.10p 127.10p 864880
31/05/2011 127.40p 128.70p 127.40p 128.00p 2032455
27/05/2011 126.00p 127.30p 125.17p 127.00p 1335405
26/05/2011 124.80p 125.80p 124.80p 125.20p 721360
25/05/2011 124.80p 125.60p 124.50p 124.90p 1000830
24/05/2011 125.00p 126.70p 124.90p 125.60p 2211545
23/05/2011 126.20p 126.20p 124.00p 124.60p 1762995
20/05/2011 128.10p 128.80p 127.00p 127.20p 784690
19/05/2011 128.00p 129.00p 127.40p 127.70p 820670
18/05/2011 127.20p 128.60p 127.20p 128.20p 2894310
17/05/2011 127.50p 127.50p 125.20p 125.40p 1391085
16/05/2011 127.30p 128.00p 126.40p 127.00p 1575515
13/05/2011 128.20p 129.04p 127.50p 127.50p 890170
12/05/2011 128.00p 128.60p 127.38p 128.00p 1692375
11/05/2011 130.30p 131.10p 128.20p 128.30p 1601820
10/05/2011 130.00p 130.90p 130.00p 130.30p 1479865
09/05/2011 131.40p 131.40p 129.10p 129.10p 738115
06/05/2011 128.90p 130.50p 128.10p 130.20p 1883705
05/05/2011 130.80p 130.80p 128.40p 129.20p 3028125
04/05/2011 132.00p 132.30p 129.40p 130.30p 1842390
03/05/2011 134.10p 134.20p 132.40p 132.80p 4310860
28/04/2011 134.20p 134.48p 133.40p 133.70p 1506330
27/04/2011 135.00p 135.00p 133.10p 133.60p 1256780
26/04/2011 132.80p 134.60p 132.80p 134.60p 869820
21/04/2011 135.20p 135.20p 133.60p 133.90p 837095
20/04/2011 132.90p 134.50p 132.90p 134.10p 3297340
19/04/2011 133.90p 133.90p 132.15p 132.60p 2898770
18/04/2011 134.00p 134.93p 132.80p 133.10p 2283345
15/04/2011 134.00p 134.70p 134.00p 134.50p 1887935
14/04/2011 134.40p 135.38p 132.90p 134.00p 1602020
13/04/2011 134.60p 136.05p 134.30p 135.00p 1455160
12/04/2011 135.60p 135.60p 133.80p 133.90p 1680980
11/04/2011 136.90p 137.00p 136.00p 136.20p 1271365
08/04/2011 136.10p 137.00p 136.10p 136.20p 2038200
07/04/2011 136.20p 136.76p 135.70p 136.20p 1058440
06/04/2011 135.00p 137.08p 134.45p 136.90p 1968290
05/04/2011 134.90p 135.50p 134.07p 134.90p 2053020
04/04/2011 135.00p 135.35p 134.00p 134.80p 2950970
01/04/2011 133.00p 135.40p 132.80p 135.30p 2811020
31/03/2011 130.80p 133.00p 130.80p 132.00p 2654310
30/03/2011 131.10p 132.00p 130.42p 131.50p 2246455
29/03/2011 130.00p 130.60p 129.50p 130.20p 1421820
28/03/2011 130.60p 130.77p 129.60p 130.10p 1006240
25/03/2011 128.90p 130.60p 128.00p 130.30p 1643330
24/03/2011 125.00p 129.00p 125.00p 128.80p 2563355
23/03/2011 123.00p 125.40p 123.00p 125.40p 5132625
22/03/2011 124.60p 124.70p 123.64p 123.70p 2923575
21/03/2011 124.20p 124.60p 123.00p 124.40p 1856245
18/03/2011 122.70p 123.60p 122.30p 123.60p 2337505
17/03/2011 122.70p 123.93p 122.10p 122.70p 3296045
16/03/2011 123.60p 124.60p 121.25p 122.60p 2324390
15/03/2011 121.20p 123.40p 120.20p 122.50p 3331420
14/03/2011 123.00p 124.80p 123.00p 124.00p 1749770
11/03/2011 123.60p 124.50p 123.10p 123.90p 2463270
10/03/2011 125.00p 125.00p 123.74p 124.50p 1970535
09/03/2011 125.30p 125.60p 124.80p 125.20p 2138025
08/03/2011 125.40p 125.90p 124.60p 125.60p 1697175
07/03/2011 123.80p 125.80p 123.26p 124.80p 1430085
04/03/2011 124.30p 125.26p 123.80p 124.40p 1755875
03/03/2011 122.20p 124.30p 121.70p 124.30p 1565845
02/03/2011 120.40p 122.00p 119.50p 121.60p 1945095
01/03/2011 122.90p 123.40p 121.00p 121.00p 2249315
28/02/2011 122.40p 123.58p 121.20p 121.20p 1963910
25/02/2011 122.10p 123.50p 121.60p 122.60p 1402160
24/02/2011 120.00p 122.10p 120.00p 121.10p 2180525
23/02/2011 123.50p 123.70p 120.60p 121.60p 1743510
22/02/2011 123.60p 124.80p 122.95p 124.30p 2105715
21/02/2011 126.10p 126.10p 125.03p 125.20p 1283225
18/02/2011 125.50p 126.20p 125.10p 126.20p 928285
17/02/2011 125.40p 125.50p 122.78p 125.00p 1508815
16/02/2011 122.80p 125.40p 122.80p 125.40p 2638630
15/02/2011 123.00p 123.80p 122.20p 123.50p 2390485
14/02/2011 122.60p 124.00p 122.22p 123.00p 2612175
11/02/2011 121.40p 122.50p 120.10p 122.00p 4670485
10/02/2011 123.10p 123.10p 120.80p 121.40p 3379025
09/02/2011 125.20p 125.55p 122.80p 122.90p 4366895
08/02/2011 126.00p 126.10p 124.60p 125.40p 2633900
07/02/2011 125.30p 125.90p 125.00p 125.40p 1869610
04/02/2011 126.80p 127.10p 125.10p 125.40p 3254030
03/02/2011 127.80p 127.80p 125.90p 126.00p 1896430
02/02/2011 127.60p 128.20p 126.20p 127.60p 1330745
01/02/2011 127.10p 127.10p 125.75p 126.50p 1622500
31/01/2011 126.80p 127.49p 125.30p 126.30p 3091115
28/01/2011 128.70p 128.70p 126.80p 127.40p 2145170
27/01/2011 128.20p 129.00p 127.80p 128.40p 4114975
26/01/2011 126.80p 128.80p 126.80p 128.00p 2746505
25/01/2011 127.50p 128.04p 126.00p 126.00p 3581140
24/01/2011 128.00p 128.10p 126.80p 127.00p 2115495
21/01/2011 128.10p 129.14p 127.20p 127.20p 3271100
20/01/2011 130.00p 130.80p 128.20p 128.20p 1887630
19/01/2011 131.40p 131.83p 130.00p 130.10p 1454495
18/01/2011 132.40p 132.57p 130.80p 130.80p 1262250
17/01/2011 133.10p 133.10p 131.40p 131.50p 1185980
14/01/2011 132.80p 134.10p 131.80p 132.20p 2158850
13/01/2011 134.90p 134.94p 132.80p 132.90p 1863570
12/01/2011 134.00p 134.60p 133.80p 134.50p 2062455
11/01/2011 133.80p 133.90p 133.20p 133.60p 2406170
10/01/2011 135.00p 135.40p 132.80p 133.20p 1616610
07/01/2011 137.00p 137.30p 135.60p 135.90p 1677165
06/01/2011 137.30p 137.80p 136.70p 136.70p 2226015
05/01/2011 136.90p 137.90p 135.44p 137.90p 2006180
04/01/2011 135.50p 137.60p 134.90p 137.00p 1427805
31/12/2010 135.00p 135.40p 134.00p 134.70p 420885
30/12/2010 134.80p 134.80p 133.70p 134.00p 413805
29/12/2010 134.50p 134.60p 133.70p 134.60p 652180
24/12/2010 134.00p 134.49p 133.40p 133.40p 405980
23/12/2010 132.90p 134.50p 132.90p 134.40p 1835630
22/12/2010 131.00p 133.20p 131.00p 133.00p 1220995
21/12/2010 130.00p 132.18p 130.00p 131.10p 1331365
20/12/2010 130.90p 130.90p 129.94p 130.20p 840515
17/12/2010 130.30p 131.00p 130.00p 130.70p 3219030
16/12/2010 131.30p 131.30p 129.60p 129.60p 2237125
15/12/2010 131.00p 131.40p 130.70p 130.80p 1283465
14/12/2010 131.40p 131.40p 130.70p 131.20p 3036685
13/12/2010 131.60p 131.78p 130.60p 131.00p 2573405
10/12/2010 131.50p 131.50p 130.80p 130.80p 822135
09/12/2010 131.50p 131.80p 131.00p 131.20p 2205135
08/12/2010 132.00p 132.00p 130.30p 130.30p 1848285
07/12/2010 132.20p 133.20p 131.04p 132.00p 3226240
06/12/2010 131.90p 132.98p 127.50p 130.80p 2208085
03/12/2010 132.10p 132.85p 131.26p 132.10p 1442475
02/12/2010 131.00p 132.50p 130.72p 132.30p 4795235
01/12/2010 128.40p 130.80p 127.70p 130.60p 1733850
30/11/2010 128.20p 128.63p 126.80p 127.00p 1531590
29/11/2010 128.60p 129.28p 127.40p 127.40p 1346680
26/11/2010 130.30p 130.30p 128.10p 128.50p 1354055
25/11/2010 129.00p 130.48p 128.90p 130.10p 1600840
24/11/2010 127.20p 129.20p 126.12p 128.80p 2958420
23/11/2010 130.00p 130.00p 125.40p 125.40p 1546950
22/11/2010 130.00p 130.90p 129.32p 129.40p 885475
19/11/2010 130.00p 130.88p 128.80p 129.10p 1544840
18/11/2010 130.10p 130.88p 129.89p 130.40p 3070690
17/11/2010 128.10p 129.60p 127.60p 129.00p 1283185
16/11/2010 130.10p 131.22p 128.50p 128.50p 2374385
15/11/2010 130.40p 132.40p 130.40p 131.60p 1164855
12/11/2010 134.00p 134.00p 130.60p 131.60p 2436880
11/11/2010 136.40p 136.81p 135.10p 135.10p 3887085
10/11/2010 136.50p 137.40p 135.65p 136.00p 1063620
09/11/2010 134.60p 137.65p 134.60p 137.00p 2676590
08/11/2010 133.80p 135.20p 133.40p 134.90p 1378470
05/11/2010 132.90p 133.90p 132.70p 133.60p 2672065
04/11/2010 131.80p 133.20p 131.56p 132.20p 3788260
03/11/2010 130.00p 131.80p 129.90p 130.50p 2217370
02/11/2010 129.80p 130.60p 129.80p 130.20p 1638940
01/11/2010 129.70p 130.20p 128.70p 129.90p 1892285
29/10/2010 130.00p 130.00p 128.40p 128.40p 1433800
28/10/2010 131.20p 131.20p 129.30p 129.90p 2612640
27/10/2010 131.50p 132.60p 130.30p 130.40p 2259120
26/10/2010 134.20p 134.20p 131.80p 132.30p 3070560
25/10/2010 133.10p 134.60p 132.97p 133.90p 3231310
22/10/2010 131.90p 132.80p 131.50p 132.10p 1267520
21/10/2010 129.60p 131.90p 129.60p 131.30p 1225570
20/10/2010 128.80p 130.19p 128.80p 129.70p 1363600
19/10/2010 130.40p 130.60p 129.10p 129.10p 2259685
18/10/2010 129.60p 130.20p 129.00p 129.80p 1279925
15/10/2010 131.10p 131.10p 129.60p 130.20p 2104990
14/10/2010 130.70p 131.50p 130.45p 131.10p 2001155
13/10/2010 128.80p 131.36p 128.80p 131.10p 1951985
12/10/2010 127.10p 128.34p 126.80p 128.10p 1666690
11/10/2010 127.20p 128.80p 127.20p 128.20p 3386640
08/10/2010 127.50p 128.37p 126.40p 126.60p 1988520
07/10/2010 128.70p 128.70p 127.40p 127.40p 1230395
06/10/2010 128.70p 129.70p 127.60p 128.40p 2214675
05/10/2010 126.90p 128.30p 126.20p 127.30p 3371415
04/10/2010 126.60p 127.98p 126.60p 126.80p 2760815
01/10/2010 125.20p 126.88p 125.14p 126.70p 2199215
30/09/2010 122.30p 125.00p 121.62p 123.90p 1438925
29/09/2010 122.40p 123.19p 121.90p 122.10p 1358445
28/09/2010 121.20p 122.28p 120.90p 121.50p 1023800
27/09/2010 121.80p 122.80p 121.72p 122.00p 3216565
24/09/2010 120.50p 121.78p 119.20p 121.40p 1382320
23/09/2010 120.90p 121.00p 119.50p 120.10p 1302730
22/09/2010 121.00p 121.00p 119.20p 120.40p 1805085
21/09/2010 120.40p 120.98p 120.00p 120.70p 1752790
20/09/2010 118.40p 120.10p 118.00p 120.00p 3288915
17/09/2010 117.80p 118.38p 116.90p 118.00p 4480180
16/09/2010 117.50p 117.60p 116.70p 117.20p 3848410
15/09/2010 117.80p 118.30p 116.85p 117.50p 1387955
14/09/2010 117.20p 118.00p 116.50p 117.50p 1440380
13/09/2010 115.50p 117.20p 115.00p 117.20p 3837855
10/09/2010 114.30p 114.60p 114.00p 114.60p 2251130
09/09/2010 113.40p 114.28p 112.60p 114.10p 2160855
08/09/2010 112.60p 113.40p 112.05p 113.40p 1539435
07/09/2010 113.80p 113.85p 113.10p 113.60p 1371810
06/09/2010 113.10p 114.00p 112.40p 114.00p 2278475
03/09/2010 111.70p 112.90p 111.60p 112.40p 2562270
02/09/2010 111.00p 111.79p 110.40p 111.40p 2274775
01/09/2010 110.00p 111.16p 109.70p 111.10p 4379345
31/08/2010 107.60p 110.10p 107.40p 110.10p 842870
27/08/2010 108.30p 108.83p 107.50p 108.80p 1028750
26/08/2010 109.00p 109.00p 107.90p 107.90p 1349445
25/08/2010 108.60p 108.70p 107.40p 107.80p 2929950
24/08/2010 110.60p 110.60p 108.20p 108.70p 821605
23/08/2010 109.50p 111.05p 109.45p 110.30p 949375
20/08/2010 109.60p 110.80p 109.10p 109.10p 1470705
19/08/2010 109.80p 111.80p 109.40p 109.80p 2357150
18/08/2010 109.60p 110.00p 109.40p 109.80p 726765

*Close Price adjusted for both dividends and splits