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
27/09/2011 105.10p 106.50p 104.50p 106.40p 2297405
26/09/2011 101.10p 103.60p 100.44p 102.20p 2808045
23/09/2011 105.50p 105.59p 102.00p 103.30p 1701155
22/09/2011 108.00p 108.70p 103.30p 105.00p 1863620
21/09/2011 113.10p 113.58p 110.70p 111.00p 1402930
20/09/2011 111.80p 113.60p 111.00p 112.90p 1603050
19/09/2011 112.40p 112.98p 111.50p 111.60p 811860
16/09/2011 114.00p 115.20p 113.70p 114.60p 2283400
15/09/2011 113.20p 115.40p 112.64p 114.00p 1784520
14/09/2011 113.00p 113.90p 111.30p 112.40p 1153015
13/09/2011 113.80p 114.87p 112.20p 113.90p 1276420
12/09/2011 113.80p 114.87p 112.20p 113.00p 798645
09/09/2011 118.10p 118.70p 113.70p 113.70p 1486620
08/09/2011 118.20p 119.90p 116.80p 117.60p 1180805
07/09/2011 116.20p 119.30p 116.20p 119.30p 1590065
06/09/2011 113.40p 114.70p 112.80p 114.70p 1523115
05/09/2011 114.90p 115.00p 112.60p 113.20p 1229265
02/09/2011 119.80p 119.80p 116.20p 117.40p 2278575
01/09/2011 118.80p 120.80p 118.30p 119.80p 6316745
31/08/2011 115.60p 118.88p 115.58p 118.80p 1813665
30/08/2011 114.30p 115.60p 114.30p 115.60p 1361160
26/08/2011 112.20p 112.60p 110.40p 112.00p 1552470
25/08/2011 113.00p 113.45p 111.80p 112.60p 1115110
24/08/2011 111.00p 113.35p 110.85p 112.80p 1060515
23/08/2011 111.90p 113.00p 110.30p 111.00p 1595770
22/08/2011 110.00p 112.40p 108.80p 110.80p 1210300
19/08/2011 111.80p 112.60p 109.00p 111.30p 2792620
18/08/2011 116.10p 116.50p 111.10p 112.00p 1491590
17/08/2011 116.50p 117.60p 116.12p 117.20p 807575
16/08/2011 116.90p 117.60p 116.40p 116.40p 1154710
15/08/2011 117.00p 118.29p 116.00p 117.80p 2251325
12/08/2011 114.80p 116.70p 113.20p 116.10p 9440340
11/08/2011 114.20p 116.80p 112.60p 114.40p 4632265
10/08/2011 113.50p 116.30p 111.80p 112.30p 3174690
09/08/2011 111.20p 113.40p 108.31p 112.80p 5759720
08/08/2011 114.40p 116.00p 112.60p 113.60p 6202170
05/08/2011 121.50p 121.60p 115.60p 116.60p 5677695
04/08/2011 127.00p 127.30p 122.40p 123.20p 1856150
03/08/2011 129.30p 129.40p 126.50p 126.50p 2502805
02/08/2011 130.70p 131.69p 129.50p 129.50p 1812300
01/08/2011 130.60p 131.20p 130.60p 131.20p 1155220
29/07/2011 130.80p 131.10p 129.80p 130.20p 776450
28/07/2011 129.80p 131.10p 129.80p 130.80p 1026830
27/07/2011 130.00p 131.17p 129.60p 130.40p 2856805
26/07/2011 131.20p 131.30p 130.20p 130.20p 925965
25/07/2011 131.40p 131.70p 130.20p 131.30p 998470
22/07/2011 131.40p 132.70p 131.30p 132.30p 1955205
21/07/2011 132.30p 132.40p 130.60p 131.20p 2415575
20/07/2011 131.90p 132.80p 131.70p 132.00p 1532595
19/07/2011 130.40p 132.00p 130.40p 131.80p 773935
18/07/2011 130.50p 131.70p 130.40p 131.10p 1122415
15/07/2011 131.20p 133.00p 130.30p 131.30p 1772380
14/07/2011 131.40p 132.40p 130.30p 131.80p 1191805
13/07/2011 131.50p 132.28p 130.60p 132.00p 1881325
12/07/2011 130.60p 131.80p 128.80p 131.30p 1757500
11/07/2011 131.80p 132.90p 131.00p 131.50p 1364515
08/07/2011 134.90p 136.07p 132.40p 132.50p 2007665
07/07/2011 134.10p 135.70p 133.90p 135.70p 1616435
06/07/2011 133.70p 134.00p 133.10p 133.90p 1389405
05/07/2011 133.20p 134.07p 132.67p 133.30p 2315625
04/07/2011 132.00p 133.20p 131.60p 133.20p 1033155
01/07/2011 130.20p 132.60p 129.75p 132.60p 1912810
30/06/2011 127.50p 130.80p 127.50p 130.20p 2134390
29/06/2011 126.50p 128.20p 126.40p 128.20p 1222470
28/06/2011 125.20p 126.60p 125.20p 126.10p 1471490
27/06/2011 124.40p 125.50p 124.30p 125.40p 3542865
24/06/2011 124.70p 126.40p 124.60p 125.20p 1971880
23/06/2011 124.50p 124.62p 123.40p 124.00p 2251115
22/06/2011 123.90p 124.98p 123.80p 124.80p 1716415
21/06/2011 124.20p 124.70p 123.35p 124.70p 3080600
20/06/2011 124.60p 124.68p 122.36p 123.40p 1883985
17/06/2011 124.60p 126.00p 122.84p 125.20p 4904845
16/06/2011 124.00p 124.80p 123.40p 124.80p 1460765
15/06/2011 125.80p 126.46p 124.40p 124.40p 1115440
14/06/2011 126.00p 126.50p 125.62p 126.30p 807470
13/06/2011 125.20p 126.00p 125.20p 125.50p 1023440
10/06/2011 126.60p 126.60p 125.00p 125.00p 981475
09/06/2011 126.00p 126.60p 125.30p 126.40p 1049450
08/06/2011 126.40p 127.08p 126.00p 126.90p 1853555
07/06/2011 126.70p 127.50p 126.40p 127.20p 1491180
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

*Close Price adjusted for both dividends and splits