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
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
17/08/2010 109.00p 110.00p 108.60p 110.00p 1389785
16/08/2010 109.10p 109.14p 108.30p 108.70p 489725
13/08/2010 109.00p 109.03p 108.10p 108.90p 962490
12/08/2010 108.20p 108.88p 107.20p 108.30p 3809790
11/08/2010 109.20p 109.20p 107.80p 108.00p 3070040
10/08/2010 109.00p 109.70p 108.60p 109.30p 2136150
09/08/2010 109.50p 110.40p 109.30p 109.30p 2019895
06/08/2010 111.10p 111.30p 108.00p 108.00p 6067735
05/08/2010 111.10p 111.10p 110.35p 110.60p 1000195
04/08/2010 110.40p 111.32p 110.15p 110.20p 1654930
03/08/2010 112.20p 112.43p 110.50p 110.60p 1301210
02/08/2010 111.30p 113.70p 111.19p 112.40p 1288855
30/07/2010 111.20p 111.29p 110.00p 110.20p 1021195
29/07/2010 110.30p 111.60p 110.28p 110.60p 2905235
28/07/2010 111.90p 112.49p 109.70p 109.70p 2669750
27/07/2010 112.10p 112.55p 111.40p 111.40p 1174990
26/07/2010 111.60p 111.99p 110.92p 111.40p 3183730
23/07/2010 111.10p 111.91p 110.30p 111.00p 1765160
22/07/2010 109.30p 111.60p 109.00p 111.40p 2094370
21/07/2010 108.90p 110.69p 108.90p 110.10p 1320740
20/07/2010 108.00p 108.50p 107.60p 108.40p 867255
19/07/2010 106.50p 107.70p 106.10p 106.90p 1636940
16/07/2010 107.70p 109.16p 106.20p 106.20p 1683640
15/07/2010 109.50p 109.60p 107.30p 107.70p 2049410
14/07/2010 110.60p 110.90p 108.92p 109.60p 1219335
13/07/2010 110.00p 110.60p 109.80p 110.10p 1189085
12/07/2010 109.70p 110.60p 109.40p 109.90p 1950315
09/07/2010 108.20p 109.76p 108.00p 108.60p 2049730
08/07/2010 107.00p 108.60p 106.95p 107.30p 5720110
07/07/2010 105.70p 106.40p 104.70p 106.20p 2800370
06/07/2010 104.50p 107.10p 104.50p 107.10p 1873835
05/07/2010 104.40p 105.10p 104.10p 105.10p 934725
02/07/2010 103.60p 105.10p 103.00p 104.00p 1935410
01/07/2010 104.00p 105.30p 102.00p 103.00p 2084035
30/06/2010 104.90p 106.50p 104.55p 105.60p 2077810
29/06/2010 107.30p 107.50p 104.40p 104.70p 1956380
28/06/2010 107.20p 109.30p 107.20p 108.70p 1438955
25/06/2010 108.10p 109.00p 107.30p 107.60p 2163305
24/06/2010 110.20p 110.60p 108.40p 108.50p 2330140
23/06/2010 112.00p 112.00p 109.60p 110.20p 2293210
22/06/2010 112.60p 113.23p 111.90p 113.00p 2451710
21/06/2010 111.30p 113.80p 111.30p 113.60p 2688675
18/06/2010 110.00p 111.20p 100.00p 111.20p 5123380
17/06/2010 109.10p 110.78p 109.10p 109.20p 2072775
16/06/2010 109.30p 110.00p 108.42p 109.20p 1749630
15/06/2010 107.60p 109.28p 107.60p 108.60p 2858315
14/06/2010 108.40p 109.80p 108.00p 109.80p 2690750
11/06/2010 107.60p 107.80p 106.60p 107.60p 1814585
10/06/2010 106.70p 107.80p 105.80p 107.30p 2441765
09/06/2010 106.80p 107.70p 105.56p 107.10p 1069800
08/06/2010 104.90p 106.10p 104.58p 105.70p 975625
07/06/2010 106.70p 106.70p 105.00p 105.20p 1154810
04/06/2010 108.40p 109.80p 107.00p 107.90p 2331310
03/06/2010 107.50p 109.75p 107.50p 109.40p 2494760
02/06/2010 103.90p 106.60p 103.10p 106.60p 1519600
01/06/2010 106.10p 106.10p 104.00p 105.30p 2051980
28/05/2010 105.40p 106.80p 105.40p 106.20p 3236610
27/05/2010 104.40p 105.70p 103.50p 105.40p 5592045
26/05/2010 100.80p 104.40p 100.60p 103.40p 3917870
25/05/2010 101.10p 101.85p 99.14p 99.40p 3432820
24/05/2010 102.30p 103.90p 102.00p 103.90p 2141635
21/05/2010 100.60p 101.85p 99.31p 101.70p 5161745
20/05/2010 106.20p 106.79p 100.40p 101.20p 3832435
19/05/2010 110.00p 110.99p 105.10p 105.10p 2345670
18/05/2010 112.00p 113.00p 111.40p 111.80p 1744080
17/05/2010 112.10p 113.40p 110.50p 111.80p 2613395
14/05/2010 114.70p 115.60p 112.10p 112.20p 2265470
13/05/2010 114.60p 115.20p 113.50p 115.20p 2090885
12/05/2010 112.60p 114.50p 111.60p 114.30p 2048150
11/05/2010 112.80p 113.00p 110.10p 113.00p 1653100
10/05/2010 108.50p 114.20p 108.50p 113.80p 3461140
07/05/2010 106.00p 108.30p 103.50p 105.20p 2996780
06/05/2010 107.40p 109.10p 106.72p 108.40p 2648045
05/05/2010 111.50p 111.50p 106.40p 108.20p 4040165
04/05/2010 114.80p 114.80p 109.26p 109.60p 2160375
30/04/2010 115.10p 115.10p 114.30p 114.30p 1709295
29/04/2010 114.00p 115.00p 113.60p 114.60p 1182495
28/04/2010 115.20p 115.20p 112.70p 114.00p 2578465
27/04/2010 117.20p 117.20p 114.30p 114.30p 2076895
26/04/2010 116.20p 117.40p 115.70p 117.00p 2522180
23/04/2010 113.40p 116.10p 113.40p 116.10p 1754890
22/04/2010 115.00p 115.48p 113.10p 113.60p 2259550
21/04/2010 114.90p 115.60p 114.20p 114.70p 1402860
20/04/2010 113.00p 115.20p 113.00p 115.00p 1828485
19/04/2010 114.00p 114.00p 113.00p 113.20p 1840295
16/04/2010 117.20p 117.56p 114.10p 114.10p 2833300
15/04/2010 118.40p 118.48p 117.70p 118.10p 1313450
14/04/2010 117.20p 118.20p 116.75p 118.00p 2295425
13/04/2010 118.30p 118.30p 116.30p 116.30p 2126175
12/04/2010 118.60p 119.70p 118.30p 118.50p 1175340
09/04/2010 118.10p 119.60p 118.00p 119.30p 2248880
08/04/2010 118.60p 118.60p 117.00p 118.10p 1514630
07/04/2010 118.30p 118.80p 117.80p 118.50p 1101315
06/04/2010 117.00p 118.30p 116.88p 118.30p 2207185
01/04/2010 115.20p 116.78p 114.90p 116.20p 8978490
31/03/2010 116.90p 117.02p 114.50p 115.40p 2830815
30/03/2010 116.20p 117.60p 116.20p 116.50p 3078205
29/03/2010 116.60p 116.80p 115.20p 116.20p 2904465
26/03/2010 116.50p 116.70p 115.50p 115.50p 2416985
25/03/2010 114.00p 116.80p 113.70p 116.10p 3114450
24/03/2010 115.00p 115.10p 114.00p 114.60p 2338340
23/03/2010 113.50p 115.00p 112.92p 114.30p 4027680
22/03/2010 114.40p 114.40p 112.20p 112.90p 3310620
19/03/2010 113.20p 114.60p 113.10p 113.90p 4943335
18/03/2010 114.00p 114.00p 112.80p 113.00p 2373325
17/03/2010 113.90p 114.20p 112.90p 114.20p 2601250
16/03/2010 113.00p 113.50p 112.80p 113.10p 1729685
15/03/2010 113.20p 113.40p 112.40p 113.00p 2835385
12/03/2010 114.00p 114.20p 113.20p 113.20p 2838385
11/03/2010 114.70p 114.70p 113.20p 113.80p 1971675
10/03/2010 112.80p 115.00p 112.32p 115.00p 2479260
09/03/2010 112.10p 112.40p 111.00p 112.40p 1761245
08/03/2010 112.20p 112.30p 111.10p 111.10p 2363605
05/03/2010 109.50p 112.20p 109.42p 111.90p 4251705
04/03/2010 110.20p 110.32p 109.01p 109.80p 2653530
03/03/2010 109.20p 111.08p 108.76p 110.80p 2034675
02/03/2010 107.80p 109.60p 107.70p 109.60p 2046125
01/03/2010 104.00p 108.40p 104.00p 108.30p 3638790
26/02/2010 102.00p 103.80p 101.50p 103.80p 2171475
25/02/2010 101.10p 101.38p 100.00p 101.00p 3796910

*Close Price adjusted for both dividends and splits