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
13/07/2012 106.70p 106.70p 106.00p 106.50p 2425420
12/07/2012 107.10p 107.58p 105.90p 106.00p 1842170
11/07/2012 108.20p 108.20p 107.33p 108.00p 1105535
10/07/2012 108.00p 108.50p 107.44p 108.20p 2369485
09/07/2012 108.30p 109.00p 107.20p 107.40p 4067260
06/07/2012 109.80p 109.80p 108.40p 109.00p 1709120
05/07/2012 109.80p 110.40p 108.70p 109.30p 2181315
04/07/2012 109.40p 109.90p 108.43p 109.80p 1520605
03/07/2012 107.00p 109.90p 106.32p 109.90p 1809720
02/07/2012 106.60p 108.00p 106.00p 107.60p 1475595
29/06/2012 106.00p 106.80p 105.16p 106.60p 1159640
28/06/2012 104.50p 104.50p 102.90p 104.00p 1976610
27/06/2012 103.80p 104.50p 102.90p 104.20p 1319185
26/06/2012 102.80p 104.20p 102.70p 103.70p 798875
25/06/2012 104.70p 105.00p 102.80p 102.90p 1752575
22/06/2012 105.30p 105.80p 104.57p 104.90p 774035
21/06/2012 107.60p 107.60p 105.80p 105.80p 1401460
20/06/2012 106.80p 107.50p 106.70p 106.90p 1037220
19/06/2012 106.20p 107.10p 105.40p 107.10p 2859320
18/06/2012 106.20p 106.38p 105.10p 105.30p 1505220
15/06/2012 105.60p 106.40p 104.37p 104.40p 4838275
14/06/2012 105.70p 105.70p 104.60p 104.60p 1060785
13/06/2012 104.80p 106.20p 104.80p 105.10p 2638435
12/06/2012 105.20p 105.70p 104.40p 104.80p 2322765
11/06/2012 106.20p 107.48p 104.60p 104.80p 2132375
08/06/2012 106.50p 106.50p 104.80p 105.00p 1557865
07/06/2012 105.30p 108.06p 105.11p 106.00p 3285995
06/06/2012 104.20p 105.40p 103.20p 105.40p 3412400
01/06/2012 105.00p 105.55p 103.20p 103.60p 2242275
31/05/2012 103.40p 105.00p 103.40p 104.20p 1189930
30/05/2012 105.00p 105.29p 103.20p 103.50p 2580810
29/05/2012 103.90p 105.90p 103.60p 105.90p 1210530
28/05/2012 102.50p 104.23p 102.50p 103.00p 2343125
25/05/2012 101.90p 103.30p 101.80p 102.40p 1700260
24/05/2012 102.20p 103.30p 101.12p 102.30p 1319720
23/05/2012 103.50p 103.50p 100.50p 101.00p 3566415
22/05/2012 102.60p 103.57p 102.60p 102.70p 2991820
21/05/2012 102.50p 103.00p 101.40p 102.00p 2669645
18/05/2012 103.40p 103.40p 102.00p 102.60p 3036295
17/05/2012 105.00p 105.20p 103.70p 104.30p 1468315
16/05/2012 103.50p 105.20p 102.10p 104.90p 1823520
15/05/2012 105.60p 105.80p 104.62p 105.40p 1756380
14/05/2012 107.90p 108.40p 104.45p 105.60p 2522255
11/05/2012 108.10p 108.60p 107.07p 108.60p 1689770
10/05/2012 108.60p 109.38p 108.20p 109.00p 2118545
09/05/2012 109.50p 110.33p 107.58p 108.80p 2388960
08/05/2012 112.40p 112.40p 108.70p 108.70p 3174870
04/05/2012 113.80p 113.80p 111.80p 112.40p 3601580
03/05/2012 114.00p 114.30p 113.40p 114.00p 2448115
02/05/2012 113.40p 114.50p 113.40p 113.80p 2646625
01/05/2012 112.10p 114.10p 112.00p 113.90p 2418620
30/04/2012 112.30p 112.80p 112.08p 112.70p 2787565
27/04/2012 112.10p 112.97p 111.70p 112.30p 1501650
26/04/2012 112.60p 113.38p 111.74p 112.10p 993630
25/04/2012 113.00p 113.40p 112.20p 112.40p 1115270
24/04/2012 112.30p 113.48p 112.20p 112.50p 1449795
23/04/2012 114.80p 114.80p 111.40p 112.30p 2375670
20/04/2012 115.00p 115.85p 114.42p 115.60p 941850
19/04/2012 116.40p 116.50p 114.50p 115.50p 1625010
18/04/2012 117.20p 117.62p 115.70p 116.10p 1133695
17/04/2012 116.10p 117.30p 115.70p 117.20p 1062135
16/04/2012 116.40p 117.00p 115.60p 115.90p 1986510
13/04/2012 116.80p 117.80p 115.70p 115.70p 1565390
12/04/2012 116.90p 117.55p 115.46p 117.20p 1394395
11/04/2012 115.20p 116.40p 115.10p 116.40p 1200445
10/04/2012 117.90p 118.70p 115.20p 115.20p 2056120
05/04/2012 117.40p 118.73p 116.60p 118.20p 2397750
04/04/2012 119.00p 119.20p 116.60p 116.80p 2136120
03/04/2012 118.70p 120.00p 118.50p 118.80p 2633405
02/04/2012 118.50p 118.52p 117.30p 118.40p 1920030
30/03/2012 116.70p 118.72p 116.70p 117.70p 1634125
29/03/2012 118.60p 119.20p 116.17p 116.80p 2252345
28/03/2012 118.60p 120.07p 118.60p 119.30p 1784955
27/03/2012 120.40p 121.20p 119.12p 119.40p 1406385
26/03/2012 120.00p 120.20p 118.90p 120.00p 2007890
23/03/2012 119.50p 120.50p 118.60p 119.60p 2494355
22/03/2012 121.50p 121.54p 119.68p 120.30p 1744880
21/03/2012 120.70p 121.77p 120.70p 121.60p 1470010
20/03/2012 123.00p 123.00p 120.50p 120.60p 3055885
19/03/2012 124.80p 125.00p 123.60p 124.00p 1871565
16/03/2012 125.00p 125.71p 124.20p 124.80p 3380810
15/03/2012 124.30p 125.50p 124.30p 125.00p 1241885
14/03/2012 125.10p 125.60p 124.60p 125.00p 2433220
13/03/2012 124.00p 125.34p 124.00p 124.90p 1531440
12/03/2012 123.30p 124.40p 123.30p 124.10p 1055135
09/03/2012 123.20p 124.80p 122.72p 124.80p 1527580
08/03/2012 122.40p 123.87p 122.38p 122.60p 2173795
07/03/2012 121.60p 122.60p 121.33p 122.00p 2070360
06/03/2012 123.30p 123.30p 120.70p 121.50p 2171630
05/03/2012 125.30p 125.60p 123.80p 123.80p 1230290
02/03/2012 124.20p 125.80p 124.07p 125.80p 1442160
01/03/2012 124.00p 125.00p 123.21p 125.00p 1330370
29/02/2012 124.30p 126.20p 123.60p 124.00p 1885850
28/02/2012 123.80p 124.80p 123.20p 124.40p 1111390
27/02/2012 125.10p 125.10p 122.75p 123.60p 1344160
24/02/2012 126.20p 126.20p 124.80p 125.60p 2101815
23/02/2012 126.50p 126.70p 125.50p 126.70p 1191525
22/02/2012 124.80p 126.60p 124.80p 125.80p 1919520
21/02/2012 124.50p 125.90p 124.32p 125.90p 1149855
20/02/2012 125.60p 125.60p 124.12p 125.10p 1276125
17/02/2012 125.50p 126.00p 124.00p 124.20p 1409865
16/02/2012 125.00p 125.20p 124.00p 124.10p 1325145
15/02/2012 127.10p 127.10p 125.53p 125.70p 2234200
14/02/2012 125.00p 125.60p 124.20p 124.90p 882555
13/02/2012 123.70p 125.20p 123.70p 124.50p 1180005
10/02/2012 124.50p 124.75p 122.39p 122.50p 1272450
09/02/2012 125.50p 125.50p 124.00p 124.80p 3693040
08/02/2012 124.60p 125.20p 123.51p 124.40p 1270980
07/02/2012 123.20p 124.83p 122.74p 123.70p 2708175
06/02/2012 124.80p 124.80p 123.10p 123.40p 1356370
03/02/2012 122.50p 125.70p 121.16p 124.40p 2443915
02/02/2012 120.60p 122.50p 120.60p 122.50p 2045635
01/02/2012 119.00p 120.60p 118.40p 120.60p 2747295
31/01/2012 119.50p 120.30p 118.41p 118.60p 2142305
30/01/2012 118.80p 119.40p 117.60p 118.50p 1845590
27/01/2012 120.00p 120.52p 118.80p 119.40p 1464305
26/01/2012 118.20p 120.55p 117.39p 119.80p 1677115
25/01/2012 117.90p 118.40p 116.30p 116.80p 1342465
24/01/2012 118.90p 118.90p 117.20p 118.00p 1852045
23/01/2012 118.70p 118.90p 117.67p 118.80p 2168960
20/01/2012 118.70p 119.00p 118.07p 118.80p 981380
19/01/2012 116.60p 119.20p 116.60p 118.80p 2037765
18/01/2012 116.70p 117.43p 115.60p 117.10p 1404810
17/01/2012 115.90p 117.40p 115.50p 116.20p 1139415
16/01/2012 114.10p 114.84p 113.42p 114.60p 948200
13/01/2012 115.10p 115.66p 113.92p 114.80p 1013115
12/01/2012 113.00p 115.56p 113.00p 114.90p 1183495
11/01/2012 113.40p 114.00p 112.40p 114.00p 1010905
10/01/2012 111.50p 114.10p 111.00p 112.80p 2024135
09/01/2012 109.70p 111.34p 109.70p 110.40p 745555
06/01/2012 110.00p 111.04p 109.22p 110.00p 1605220
05/01/2012 110.20p 110.20p 108.62p 109.20p 2309580
04/01/2012 110.40p 111.38p 109.07p 109.40p 1361325
03/01/2012 111.00p 111.80p 109.60p 111.40p 1364570
30/12/2011 108.80p 110.20p 107.92p 109.95p 530960
29/12/2011 107.90p 108.80p 107.00p 108.70p 1330675
28/12/2011 107.40p 107.95p 106.64p 107.20p 743325
23/12/2011 107.80p 108.20p 107.20p 108.10p 2299995
22/12/2011 106.80p 107.40p 105.64p 106.80p 3309970
21/12/2011 107.00p 107.80p 105.20p 105.20p 1483600
20/12/2011 106.00p 106.30p 104.90p 105.50p 921455
19/12/2011 106.20p 106.97p 105.46p 106.10p 919905
16/12/2011 108.00p 108.70p 106.73p 107.10p 2237140
15/12/2011 105.70p 107.00p 105.40p 107.00p 1591060
14/12/2011 108.80p 109.40p 106.00p 106.60p 1300935
13/12/2011 109.30p 109.93p 108.00p 108.80p 1606670
12/12/2011 109.90p 110.90p 108.49p 108.60p 1208725
09/12/2011 109.80p 111.00p 109.00p 111.00p 1528655
08/12/2011 113.20p 113.66p 110.40p 110.50p 983555
07/12/2011 115.10p 116.05p 112.55p 113.20p 1625080
06/12/2011 115.20p 115.90p 114.30p 114.80p 1756855
05/12/2011 114.40p 115.80p 113.13p 115.70p 2029920
02/12/2011 112.50p 113.80p 111.51p 113.40p 3286680
01/12/2011 111.70p 112.40p 110.50p 110.90p 2872660
30/11/2011 106.70p 111.20p 106.12p 110.70p 3685335
29/11/2011 107.40p 108.20p 106.80p 107.30p 1239705
28/11/2011 106.10p 107.30p 104.30p 107.00p 1008865
25/11/2011 105.10p 105.70p 102.80p 104.00p 1104340
24/11/2011 104.90p 106.40p 103.80p 104.30p 1307300
23/11/2011 105.40p 106.20p 103.30p 103.50p 1917400
22/11/2011 106.50p 107.90p 105.60p 105.60p 1439545
21/11/2011 107.60p 108.08p 105.00p 105.00p 1234880
18/11/2011 108.50p 109.46p 107.40p 109.00p 1099885
17/11/2011 112.00p 112.28p 110.00p 110.90p 3266260
16/11/2011 113.60p 113.98p 111.80p 112.50p 704150
15/11/2011 112.00p 113.90p 111.85p 113.00p 941370
14/11/2011 112.60p 114.08p 112.15p 113.60p 850000
11/11/2011 111.30p 113.60p 110.25p 113.50p 1271440
10/11/2011 110.50p 111.78p 110.00p 110.90p 1583650
09/11/2011 114.50p 114.70p 112.01p 112.80p 1475665
08/11/2011 112.40p 114.70p 112.40p 113.40p 2288890
07/11/2011 111.50p 113.40p 110.50p 111.90p 1950715
04/11/2011 113.00p 113.60p 111.90p 112.20p 2508100
03/11/2011 111.40p 112.90p 110.90p 112.70p 4224005
02/11/2011 111.20p 113.40p 110.09p 113.40p 2364410
01/11/2011 110.60p 110.60p 108.00p 110.20p 1777825
31/10/2011 115.30p 115.80p 112.80p 112.80p 3605910
28/10/2011 114.80p 116.20p 114.02p 116.10p 2924610
27/10/2011 111.80p 114.70p 111.80p 114.70p 3446435
26/10/2011 108.30p 110.40p 108.30p 109.30p 1462940
25/10/2011 108.20p 109.58p 107.10p 108.00p 1316795
24/10/2011 107.40p 108.50p 106.60p 108.40p 2059455
21/10/2011 107.00p 107.60p 105.38p 106.80p 1366025
20/10/2011 108.10p 108.30p 106.00p 106.40p 2577935
19/10/2011 110.00p 111.00p 109.38p 110.30p 1046270
18/10/2011 108.00p 109.30p 106.60p 109.00p 1645040
17/10/2011 111.60p 112.50p 109.40p 109.90p 1313690
14/10/2011 109.30p 111.20p 109.10p 110.00p 1753895
13/10/2011 111.00p 111.50p 109.30p 109.40p 1800530
12/10/2011 106.70p 111.30p 106.70p 111.00p 1809400
11/10/2011 106.40p 107.60p 105.20p 107.60p 974415
10/10/2011 104.70p 106.70p 103.70p 106.50p 1245660
07/10/2011 104.30p 106.40p 103.90p 104.40p 1744660
06/10/2011 102.40p 104.70p 101.60p 103.70p 1679050
05/10/2011 100.90p 101.48p 99.76p 100.50p 1669110
04/10/2011 99.22p 100.30p 98.20p 99.40p 4235965
03/10/2011 101.50p 101.70p 99.80p 100.70p 2077155
30/09/2011 104.20p 104.89p 102.50p 103.20p 1344160
29/09/2011 104.10p 106.00p 104.10p 104.60p 1262895
28/09/2011 105.00p 106.10p 104.10p 105.40p 1772755

*Close Price adjusted for both dividends and splits