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
08/10/2008 54.00p 59.00p 51.55p 56.00p 15183960
07/10/2008 57.05p 59.45p 55.10p 59.45p 5967540
06/10/2008 61.30p 61.30p 56.70p 57.40p 2586725
03/10/2008 65.00p 65.80p 64.50p 65.60p 2651360
02/10/2008 66.00p 68.95p 65.95p 66.50p 2826645
01/10/2008 63.65p 66.40p 63.65p 65.45p 2093380
30/09/2008 61.00p 63.80p 61.00p 62.75p 2273245
29/09/2008 66.10p 66.70p 62.75p 62.80p 4408105
26/09/2008 67.55p 67.80p 66.60p 66.95p 3867290
25/09/2008 67.40p 68.75p 67.40p 68.75p 2155575
24/09/2008 66.80p 68.50p 66.80p 67.45p 3412075
23/09/2008 69.00p 70.00p 66.65p 66.80p 2557885
22/09/2008 67.90p 70.60p 67.90p 70.60p 3080325
19/09/2008 61.60p 70.05p 61.60p 70.05p 11640475
18/09/2008 61.30p 63.00p 58.75p 59.00p 4692415
17/09/2008 66.85p 66.85p 62.00p 62.00p 3867120
16/09/2008 65.80p 67.45p 64.25p 66.05p 6405720
15/09/2008 69.85p 70.20p 66.80p 67.65p 3135225
12/09/2008 71.60p 71.60p 70.00p 70.80p 3168445
11/09/2008 72.40p 72.40p 69.55p 71.30p 4005650
10/09/2008 73.90p 74.60p 71.85p 72.20p 3684135
09/09/2008 76.10p 77.00p 74.45p 75.00p 1182790
08/09/2008 75.20p 77.40p 75.20p 77.40p 934230
05/09/2008 75.80p 76.00p 73.35p 73.35p 1463735
04/09/2008 79.10p 79.40p 77.05p 77.05p 4999160
03/09/2008 79.25p 80.00p 79.10p 79.10p 4046045
02/09/2008 79.65p 80.75p 79.65p 80.40p 2093035
01/09/2008 79.15p 80.10p 79.15p 80.00p 2842825
29/08/2008 78.00p 80.60p 78.00p 80.15p 1744290
28/08/2008 77.60p 78.80p 76.80p 78.45p 3598565
27/08/2008 77.80p 77.80p 77.40p 77.80p 986365
26/08/2008 77.95p 78.40p 77.00p 78.10p 1561480
22/08/2008 77.00p 79.45p 76.60p 79.40p 3087425
21/08/2008 75.25p 77.00p 75.10p 76.80p 1708330
20/08/2008 76.00p 76.70p 75.65p 76.70p 1007030
19/08/2008 76.50p 77.20p 75.35p 75.85p 1710320
18/08/2008 77.60p 77.65p 76.55p 77.20p 1706895
15/08/2008 77.40p 78.00p 76.95p 77.70p 1289650
14/08/2008 77.20p 78.00p 76.35p 77.95p 1359990
13/08/2008 76.50p 76.85p 76.30p 76.85p 1325995
12/08/2008 76.65p 76.65p 75.15p 76.45p 2241680
11/08/2008 77.40p 77.60p 75.20p 76.85p 2380320
08/08/2008 77.20p 77.30p 75.80p 77.30p 1113010
07/08/2008 78.30p 78.35p 77.05p 77.40p 1649305
06/08/2008 78.80p 78.80p 77.85p 78.20p 3050080
05/08/2008 77.00p 78.50p 75.80p 78.30p 4188425
04/08/2008 77.00p 79.20p 77.00p 77.00p 3138890
01/08/2008 76.80p 78.80p 76.80p 78.75p 2248105
31/07/2008 79.00p 79.20p 77.60p 78.60p 1421373696
30/07/2008 77.60p 78.60p 76.50p 78.60p 2744910
29/07/2008 76.40p 77.20p 75.25p 76.80p 1839875
28/07/2008 75.80p 77.00p 75.80p 76.25p 1966400
25/07/2008 77.25p 77.70p 76.60p 77.00p 2281330
24/07/2008 80.60p 80.60p 79.00p 79.20p 2448545
23/07/2008 79.00p 81.00p 78.95p 80.30p 2436980
22/07/2008 77.00p 78.60p 76.80p 78.40p 921375
21/07/2008 77.80p 78.70p 77.15p 78.60p 1894900
18/07/2008 75.80p 78.00p 75.20p 77.20p 3549540
17/07/2008 76.20p 76.40p 75.85p 76.15p 10421070
16/07/2008 74.80p 76.10p 73.55p 75.90p 2175960
15/07/2008 76.80p 76.80p 74.20p 74.80p 4614470
14/07/2008 76.75p 77.40p 75.90p 77.35p 1501080
11/07/2008 76.00p 77.60p 76.00p 77.00p 1731895
10/07/2008 77.95p 78.80p 76.40p 76.55p 2140940
09/07/2008 78.00p 79.95p 76.90p 78.80p 3161210
08/07/2008 77.40p 78.60p 76.20p 77.60p 4175850
07/07/2008 76.95p 79.95p 76.85p 78.50p 5369935
04/07/2008 78.95p 79.00p 76.50p 76.85p 4289675
03/07/2008 79.60p 80.20p 76.90p 79.40p 3851540
02/07/2008 79.95p 81.00p 78.65p 80.20p 9373915
01/07/2008 80.10p 81.00p 78.40p 80.00p 9299680
30/06/2008 80.85p 82.00p 80.40p 81.55p 3094165
27/06/2008 80.60p 82.40p 80.05p 81.20p 1931765
26/06/2008 82.30p 82.80p 81.40p 82.20p 2662325
25/06/2008 82.40p 82.75p 81.75p 82.75p 7518290
24/06/2008 82.60p 82.80p 81.50p 81.80p 17812550
23/06/2008 83.60p 83.60p 81.95p 81.95p 19650620
20/06/2008 84.15p 84.85p 82.80p 83.30p 10699510
19/06/2008 86.50p 86.50p 84.50p 84.85p 2028080
18/06/2008 85.85p 87.40p 85.60p 87.20p 6186090
17/06/2008 85.30p 87.00p 85.20p 86.50p 1887495
16/06/2008 84.65p 86.40p 84.65p 84.75p 2551610
13/06/2008 82.05p 85.40p 82.00p 85.25p 2316925
12/06/2008 82.90p 82.90p 80.80p 82.85p 3846950
11/06/2008 85.00p 85.25p 82.40p 82.40p 4694130
10/06/2008 84.95p 85.00p 82.90p 84.45p 2846585
09/06/2008 86.00p 86.45p 85.00p 85.00p 5226090
06/06/2008 88.75p 89.35p 86.60p 86.60p 3078580
05/06/2008 89.45p 89.45p 87.40p 88.50p 1237585
04/06/2008 89.45p 90.80p 88.00p 89.15p 2229135
03/06/2008 91.00p 91.00p 89.75p 90.80p 1033555
02/06/2008 89.70p 89.75p 88.60p 89.10p 5079580
30/05/2008 89.90p 90.80p 89.05p 89.40p 1582800
29/05/2008 90.00p 90.30p 88.90p 90.20p 1861405
28/05/2008 89.00p 89.30p 88.35p 88.90p 1281835
27/05/2008 90.40p 90.40p 87.80p 89.00p 2174500
23/05/2008 89.50p 90.80p 88.65p 88.70p 1463940
22/05/2008 89.25p 91.20p 89.25p 90.10p 4076310
21/05/2008 90.65p 91.25p 89.65p 90.40p 4605370
20/05/2008 93.40p 93.40p 89.80p 89.80p 5104580
19/05/2008 92.60p 93.40p 91.75p 93.40p 1301130
16/05/2008 91.20p 93.00p 91.20p 91.35p 1730150
15/05/2008 90.00p 91.40p 89.05p 90.90p 2700135
14/05/2008 89.60p 90.00p 89.05p 89.70p 3325590
13/05/2008 89.50p 90.00p 88.30p 89.00p 4050770
12/05/2008 89.80p 89.80p 89.05p 89.60p 3075765
09/05/2008 90.40p 90.40p 88.65p 88.85p 1546215
08/05/2008 90.60p 90.60p 89.55p 90.30p 2729565
07/05/2008 92.45p 92.45p 90.60p 91.05p 3533620
06/05/2008 90.20p 92.40p 90.20p 91.85p 3524105
02/05/2008 89.35p 91.75p 88.85p 90.65p 4659780
01/05/2008 88.00p 89.20p 87.60p 88.60p 1581285
30/04/2008 87.00p 88.20p 86.50p 87.60p 1769355
29/04/2008 88.40p 89.00p 87.25p 87.25p 2617715
28/04/2008 89.30p 89.60p 88.50p 89.35p 10205110
25/04/2008 89.40p 89.80p 88.85p 88.95p 12109575
24/04/2008 87.70p 89.75p 87.70p 89.20p 5222830
23/04/2008 87.60p 89.25p 87.40p 88.80p 2590745
22/04/2008 86.60p 87.60p 86.10p 87.40p 2138835
21/04/2008 87.35p 87.35p 86.40p 86.55p 3029535
18/04/2008 85.25p 87.20p 85.25p 87.00p 3837935
17/04/2008 85.60p 92.60p 84.00p 86.05p 7754005
16/04/2008 85.00p 85.80p 83.95p 85.10p 2421215
15/04/2008 82.50p 84.80p 81.30p 83.95p 1953305
14/04/2008 80.20p 82.80p 80.00p 81.30p 2158010
11/04/2008 83.10p 83.10p 80.85p 81.30p 1509255
10/04/2008 83.80p 83.80p 81.00p 82.25p 2626895
09/04/2008 84.00p 84.15p 83.00p 83.50p 1706215
08/04/2008 85.00p 85.00p 83.30p 83.60p 1893505
07/04/2008 84.40p 86.00p 83.80p 85.40p 1817035
04/04/2008 81.60p 83.95p 81.60p 83.30p 5085235
03/04/2008 83.40p 83.40p 81.80p 82.45p 4021735
02/04/2008 81.15p 83.75p 81.15p 83.10p 4812030
01/04/2008 78.55p 81.40p 78.55p 81.20p 6408175
31/03/2008 78.80p 79.90p 78.55p 79.40p 3475700
28/03/2008 79.20p 80.40p 79.20p 79.60p 2335170
27/03/2008 78.70p 80.00p 78.70p 79.50p 3631470
26/03/2008 79.05p 79.30p 78.25p 79.20p 6192790
25/03/2008 79.60p 80.60p 78.40p 78.80p 6259190
20/03/2008 76.40p 78.60p 76.40p 77.30p 10384215
19/03/2008 79.25p 80.20p 77.95p 79.20p 6876280
18/03/2008 77.40p 78.90p 76.40p 78.75p 2559425
17/03/2008 77.20p 79.40p 76.20p 76.60p 5150040
14/03/2008 80.00p 80.25p 78.60p 79.40p 4467245
13/03/2008 80.40p 80.85p 78.40p 79.90p 7295810
12/03/2008 82.05p 83.30p 80.00p 82.20p 5529345
11/03/2008 78.05p 80.50p 77.80p 80.00p 4996245
10/03/2008 79.20p 81.20p 77.75p 77.80p 6078715
07/03/2008 81.60p 82.80p 80.25p 81.20p 3400235
06/03/2008 85.80p 85.80p 82.20p 82.80p 3562410
05/03/2008 84.90p 85.75p 84.00p 85.40p 2829485
04/03/2008 85.40p 85.40p 84.00p 84.10p 2679470
03/03/2008 85.75p 86.65p 84.75p 85.90p 3055800
29/02/2008 89.00p 89.00p 86.50p 86.65p 3770180
28/02/2008 89.00p 89.95p 88.65p 88.80p 16195615
27/02/2008 89.45p 90.00p 87.80p 89.90p 2112735
26/02/2008 88.25p 89.80p 87.85p 89.60p 2458860
25/02/2008 87.60p 88.50p 86.55p 87.85p 2935245
22/02/2008 87.40p 87.80p 86.55p 86.55p 2296765
21/02/2008 87.35p 89.00p 86.60p 87.95p 3336600
20/02/2008 87.00p 87.30p 86.10p 86.60p 7226075
19/02/2008 86.60p 89.00p 86.60p 87.80p 2396380
18/02/2008 85.15p 87.60p 85.15p 87.45p 3166285
15/02/2008 85.80p 86.85p 84.00p 85.05p 2683750
14/02/2008 87.20p 87.70p 85.25p 86.55p 4558230
13/02/2008 85.35p 85.80p 82.60p 85.25p 5973080
12/02/2008 83.55p 86.20p 82.60p 86.15p 5515690
11/02/2008 82.00p 83.55p 81.65p 83.00p 11786755
08/02/2008 83.70p 84.85p 83.40p 84.55p 6135130
07/02/2008 83.40p 83.65p 82.55p 83.40p 5508375
06/02/2008 83.40p 85.40p 82.40p 84.10p 8652110
05/02/2008 85.40p 87.45p 85.20p 85.20p 5060765
04/02/2008 84.75p 86.90p 84.75p 86.30p 3217285
01/02/2008 81.50p 83.70p 80.75p 83.50p 5086845
31/01/2008 80.00p 81.15p 79.00p 80.75p 7657355
30/01/2008 81.35p 82.45p 79.80p 80.90p 3831495
29/01/2008 81.00p 82.45p 80.90p 82.45p 9195470
28/01/2008 77.00p 80.80p 76.60p 80.35p 2102740
25/01/2008 84.00p 85.00p 79.75p 80.35p 6245465
24/01/2008 80.00p 81.85p 79.70p 81.40p 6934370
23/01/2008 82.10p 82.10p 75.60p 78.05p 13186930
22/01/2008 73.80p 81.60p 70.20p 80.90p 9145585
21/01/2008 83.80p 85.00p 76.45p 77.00p 6380890
18/01/2008 84.65p 85.40p 83.00p 85.00p 8395460
17/01/2008 88.00p 88.00p 85.00p 85.40p 4935315
16/01/2008 90.15p 90.60p 87.00p 88.20p 6041550
15/01/2008 92.80p 93.15p 90.60p 90.60p 11716615
14/01/2008 90.75p 93.40p 89.80p 93.05p 3908005
11/01/2008 91.00p 91.60p 90.20p 90.80p 4888225
10/01/2008 92.05p 92.05p 90.90p 91.40p 5774355
09/01/2008 91.70p 91.95p 90.20p 91.20p 4034580
08/01/2008 89.90p 91.60p 88.90p 90.85p 3594825
07/01/2008 89.20p 90.00p 88.40p 88.90p 4187135
04/01/2008 92.00p 92.80p 89.40p 89.50p 5072550
03/01/2008 91.40p 92.00p 90.40p 91.80p 2718115
02/01/2008 92.85p 92.85p 91.70p 91.90p 8334055
31/12/2007 91.35p 92.50p 91.35p 92.40p 3819020
28/12/2007 91.40p 92.20p 91.30p 91.90p 4005065
27/12/2007 92.20p 93.70p 91.60p 91.80p 2830440
24/12/2007 91.60p 91.60p 90.90p 90.90p 1051790

*Close Price adjusted for both dividends and splits