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
16/11/2005 47.60p 47.75p 47.25p 47.75p 3747485
15/11/2005 47.10p 47.55p 47.15p 47.55p 12108505
14/11/2005 47.10p 47.60p 47.10p 47.40p 10309725
11/11/2005 46.95p 47.30p 46.80p 47.10p 1241765
10/11/2005 47.05p 47.10p 46.80p 46.80p 5206485
09/11/2005 46.85p 47.20p 46.80p 46.90p 6934470
08/11/2005 46.85p 47.10p 46.60p 46.65p 7550520
07/11/2005 46.30p 47.20p 46.30p 46.80p 5711830
04/11/2005 46.20p 46.45p 46.20p 46.30p 3547015
03/11/2005 46.20p 46.40p 46.00p 46.20p 4654120
02/11/2005 45.55p 46.20p 45.55p 46.10p 9216265
01/11/2005 45.30p 45.70p 45.30p 45.55p 7620890
31/10/2005 45.10p 45.30p 44.30p 45.20p 4535560
28/10/2005 44.30p 44.70p 43.50p 44.70p 5119180
27/10/2005 44.35p 44.40p 43.80p 44.40p 5422860
26/10/2005 43.60p 44.35p 43.60p 44.30p 5328710
25/10/2005 44.10p 44.20p 43.80p 43.80p 3997830
24/10/2005 44.00p 44.20p 43.85p 44.10p 4650630
21/10/2005 44.00p 44.20p 43.70p 44.00p 2480970
20/10/2005 44.40p 44.80p 43.65p 44.20p 1995850
19/10/2005 45.40p 45.55p 43.65p 43.80p 5191565
18/10/2005 45.60p 45.80p 45.30p 45.55p 4595505
17/10/2005 46.10p 46.10p 45.30p 45.60p 15335790
14/10/2005 45.45p 46.10p 45.45p 46.10p 4359545
13/10/2005 46.20p 46.95p 45.25p 45.45p 9192270
12/10/2005 47.25p 47.25p 46.65p 46.65p 9978485
11/10/2005 46.90p 47.30p 46.90p 47.25p 11320575
10/10/2005 46.15p 47.10p 46.15p 46.90p 8694660
07/10/2005 46.80p 46.80p 46.10p 46.10p 10830815
06/10/2005 48.40p 48.50p 46.80p 47.00p 12799130
05/10/2005 48.95p 49.20p 48.50p 48.55p 13924185
04/10/2005 48.50p 49.30p 48.50p 49.30p 5700455
03/10/2005 48.35p 48.80p 48.35p 48.65p 5811390
30/09/2005 48.40p 48.50p 48.25p 48.30p 8737075
29/09/2005 47.80p 48.40p 47.80p 48.00p 1400930
28/09/2005 47.60p 48.20p 47.25p 48.20p 7691820
27/09/2005 46.75p 47.45p 46.60p 47.35p 3755200
26/09/2005 46.65p 46.80p 45.60p 46.65p 8275835
23/09/2005 45.80p 45.85p 45.60p 45.80p 1171495
22/09/2005 45.80p 45.90p 45.55p 45.90p 2166455
21/09/2005 45.95p 45.95p 45.40p 45.85p 3707640
20/09/2005 45.65p 45.95p 45.65p 45.75p 14034920
19/09/2005 45.15p 45.80p 44.90p 45.65p 8946820
16/09/2005 44.15p 45.30p 44.15p 45.15p 5740095
15/09/2005 44.00p 44.15p 44.00p 44.15p 2247290
14/09/2005 43.95p 44.15p 43.95p 44.10p 3688345
13/09/2005 44.10p 44.20p 43.90p 44.00p 6188250
12/09/2005 43.20p 44.20p 43.15p 44.20p 7326980
09/09/2005 43.05p 43.20p 42.95p 43.15p 2309745
08/09/2005 42.85p 43.10p 42.70p 43.00p 1199720
07/09/2005 42.85p 43.10p 42.70p 43.10p 1321295
06/09/2005 42.85p 42.90p 42.65p 42.70p 1706460
05/09/2005 42.90p 42.90p 42.70p 42.80p 1478620
02/09/2005 43.10p 43.15p 42.80p 42.90p 5793715
01/09/2005 42.70p 43.30p 42.55p 43.00p 2558605
31/08/2005 42.40p 42.60p 42.30p 42.55p 12356240
30/08/2005 42.20p 42.80p 42.10p 42.60p 4423465
29/08/2005 42.10p 42.10p 42.10p 42.10p 0
26/08/2005 42.20p 42.40p 42.00p 42.10p 1840355
25/08/2005 42.65p 42.65p 42.00p 42.00p 1752430
24/08/2005 43.05p 43.25p 42.55p 42.55p 3969255
23/08/2005 43.15p 43.45p 43.00p 43.25p 2576285
22/08/2005 42.95p 43.20p 42.85p 43.00p 792595
19/08/2005 43.05p 43.10p 42.75p 42.85p 1706890
18/08/2005 43.40p 43.40p 42.80p 42.80p 2532000
17/08/2005 43.75p 43.80p 43.20p 43.20p 14517115
16/08/2005 44.20p 44.20p 43.70p 43.70p 2633605
15/08/2005 44.00p 44.15p 43.90p 44.00p 1108370
12/08/2005 44.65p 44.70p 43.90p 43.90p 5529920
11/08/2005 44.50p 44.60p 44.40p 44.45p 7676420
10/08/2005 44.40p 44.60p 44.25p 44.60p 3816810
09/08/2005 43.90p 44.55p 43.80p 44.45p 1909830
08/08/2005 43.55p 44.10p 43.55p 43.80p 5514665
05/08/2005 43.30p 43.60p 43.30p 43.60p 4542890
04/08/2005 43.40p 43.70p 43.35p 43.55p 13319625
03/08/2005 43.05p 43.55p 42.80p 43.55p 15451990
02/08/2005 42.60p 43.05p 42.60p 42.80p 10517230
01/08/2005 42.50p 42.70p 42.50p 42.65p 17052160
29/07/2005 42.40p 42.70p 42.10p 42.55p 1895785
28/07/2005 42.00p 42.25p 41.90p 42.10p 2976610
27/07/2005 41.85p 41.95p 41.65p 41.95p 3827375
26/07/2005 42.00p 42.05p 41.65p 41.65p 5663355
25/07/2005 42.00p 42.20p 41.85p 42.05p 3915345
22/07/2005 41.55p 41.95p 41.40p 41.85p 2429740
21/07/2005 41.60p 41.75p 41.25p 41.40p 2929905
20/07/2005 41.30p 41.55p 41.00p 41.25p 3711915
19/07/2005 41.00p 41.40p 40.90p 41.00p 9787790
18/07/2005 40.90p 41.05p 40.80p 41.00p 7266700
15/07/2005 40.95p 41.20p 40.60p 40.95p 7847600
14/07/2005 40.40p 41.20p 40.40p 41.20p 2588945
13/07/2005 40.20p 40.50p 40.15p 40.45p 8752540
12/07/2005 40.25p 40.40p 40.15p 40.30p 2295210
11/07/2005 40.05p 40.60p 40.05p 40.45p 1261335
08/07/2005 39.30p 40.10p 38.95p 40.10p 1046640
07/07/2005 39.80p 39.70p 38.20p 38.95p 3398780
06/07/2005 39.65p 39.90p 39.45p 39.65p 4089155
05/07/2005 39.50p 39.60p 39.40p 39.45p 1715150
04/07/2005 39.40p 39.60p 39.40p 39.45p 11469220
01/07/2005 38.90p 39.60p 38.75p 39.40p 3557080
30/06/2005 38.55p 38.75p 38.50p 38.75p 6315055
29/06/2005 38.45p 38.65p 38.50p 38.50p 7973730
28/06/2005 38.05p 38.60p 37.80p 38.60p 6569760
27/06/2005 38.75p 38.75p 37.80p 37.80p 1506310
24/06/2005 38.95p 39.10p 38.50p 38.70p 1778290
23/06/2005 38.70p 39.10p 38.70p 39.10p 4077350
22/06/2005 38.70p 38.80p 38.45p 38.80p 3702735
21/06/2005 38.30p 38.60p 38.45p 38.45p 4070565
20/06/2005 38.65p 38.70p 38.40p 38.60p 5328585
17/06/2005 38.60p 38.75p 38.55p 38.65p 4898435
16/06/2005 38.00p 38.65p 37.90p 38.60p 2503960
15/06/2005 38.05p 38.15p 37.60p 37.95p 2456835
14/06/2005 37.65p 38.20p 37.60p 37.60p 1542065
13/06/2005 37.45p 37.70p 37.40p 37.65p 3808280
10/06/2005 37.25p 37.40p 37.05p 37.40p 4845255
09/06/2005 37.15p 37.30p 36.95p 37.05p 1248435
08/06/2005 37.10p 37.30p 37.00p 37.30p 1995735
07/06/2005 37.15p 37.35p 37.00p 37.30p 1947830
06/06/2005 36.85p 37.20p 36.85p 37.00p 1470110
03/06/2005 36.60p 37.10p 36.55p 36.90p 2571455
02/06/2005 36.35p 36.65p 36.30p 36.65p 7791550
01/06/2005 35.90p 36.50p 35.80p 36.50p 5317355
31/05/2005 35.55p 35.95p 35.65p 35.80p 9386600
27/05/2005 35.75p 35.75p 35.50p 35.65p 10139725
26/05/2005 35.40p 35.70p 35.20p 35.60p 5410700
25/05/2005 35.40p 35.75p 35.20p 35.20p 3728995
24/05/2005 35.55p 35.75p 35.25p 35.75p 7057540
23/05/2005 35.20p 35.45p 35.10p 35.35p 6923990
20/05/2005 35.00p 35.20p 34.95p 35.10p 4697415
19/05/2005 35.20p 35.40p 34.85p 35.20p 4372895
18/05/2005 35.05p 35.00p 34.70p 34.90p 3218365
17/05/2005 34.70p 35.00p 34.70p 34.80p 4332840
16/05/2005 34.60p 34.70p 34.45p 34.65p 2127225
13/05/2005 34.80p 34.90p 34.50p 34.70p 4251470
12/05/2005 34.80p 34.95p 34.55p 34.80p 1236505
11/05/2005 34.50p 34.75p 34.40p 34.55p 1132810
10/05/2005 34.90p 35.00p 34.55p 34.60p 7868465
09/05/2005 34.85p 34.95p 34.50p 34.60p 2258715
06/05/2005 34.75p 34.80p 34.50p 34.50p 5813065
05/05/2005 34.60p 34.70p 34.45p 34.55p 2542670
04/05/2005 34.50p 34.70p 34.15p 34.45p 7301605
03/05/2005 34.00p 34.50p 33.45p 34.15p 3255025
29/04/2005 33.40p 33.75p 33.45p 33.45p 1034305
28/04/2005 34.15p 34.15p 33.50p 33.65p 6484030
27/04/2005 34.00p 34.35p 33.70p 33.90p 6208195
26/04/2005 34.40p 34.40p 34.10p 34.10p 3970085
25/04/2005 34.65p 34.65p 34.35p 34.35p 1362765
22/04/2005 34.70p 34.60p 34.20p 34.35p 1587745
21/04/2005 33.60p 34.40p 33.65p 34.20p 5197155
20/04/2005 33.90p 34.00p 33.60p 33.65p 2368365
19/04/2005 33.95p 34.00p 33.40p 33.70p 3359530
18/04/2005 33.90p 34.00p 33.10p 33.40p 6156375
15/04/2005 35.50p 35.45p 34.60p 34.60p 3679605
14/04/2005 35.75p 35.75p 35.55p 35.55p 1618315
13/04/2005 35.85p 35.95p 35.65p 35.75p 2269625
12/04/2005 35.85p 35.90p 35.65p 35.65p 1061175
11/04/2005 35.80p 35.85p 35.75p 35.80p 6646860
08/04/2005 35.80p 36.05p 35.70p 35.85p 8797300
07/04/2005 35.80p 36.00p 35.70p 35.90p 5229370
06/04/2005 35.70p 35.75p 35.50p 35.75p 13803515
05/04/2005 35.45p 35.60p 35.35p 35.50p 5876705
04/04/2005 35.35p 35.50p 35.25p 35.25p 3327810
01/04/2005 35.15p 35.50p 35.00p 35.45p 11837915
31/03/2005 34.95p 35.20p 34.50p 35.00p 5350365
30/03/2005 34.60p 34.80p 34.50p 34.50p 6384140
29/03/2005 35.15p 35.10p 34.60p 34.80p 4208540
24/03/2005 35.15p 35.15p 34.85p 34.95p 9962395
23/03/2005 35.60p 35.70p 34.80p 34.85p 6936000
22/03/2005 35.90p 35.90p 35.50p 35.65p 5735240
21/03/2005 36.25p 36.40p 35.70p 35.80p 4394175
18/03/2005 36.10p 36.30p 35.95p 36.30p 10150745
17/03/2005 36.20p 36.55p 35.90p 35.95p 8561005
16/03/2005 37.40p 37.40p 36.20p 36.20p 5125075
15/03/2005 37.40p 37.40p 37.20p 37.20p 5111310
14/03/2005 37.40p 37.55p 37.25p 37.35p 3610145
11/03/2005 37.65p 37.70p 37.20p 37.45p 4413345
10/03/2005 37.75p 37.75p 37.50p 37.50p 974000
09/03/2005 37.90p 38.05p 37.55p 37.55p 1408270
08/03/2005 37.90p 38.00p 37.70p 37.70p 1338440
07/03/2005 37.85p 37.85p 37.75p 37.75p 8396480
04/03/2005 37.40p 38.20p 37.30p 37.75p 14316445
03/03/2005 37.10p 37.50p 37.00p 37.30p 3064275
02/03/2005 37.00p 37.10p 36.95p 37.00p 11159005
01/03/2005 36.95p 37.20p 36.85p 37.10p 4161365
28/02/2005 36.95p 37.40p 36.80p 36.80p 4278165
25/02/2005 36.55p 36.90p 36.35p 36.90p 5377710
24/02/2005 36.20p 36.35p 36.20p 36.35p 4057415
23/02/2005 36.00p 36.10p 35.70p 36.05p 1980785
22/02/2005 36.15p 36.20p 35.90p 36.05p 13244700
21/02/2005 36.35p 36.35p 35.90p 36.05p 1236565
18/02/2005 36.25p 36.30p 35.90p 35.90p 10654300
17/02/2005 36.15p 36.25p 35.90p 36.10p 5070590
16/02/2005 36.20p 36.25p 36.00p 36.05p 1900305
15/02/2005 36.25p 36.30p 36.00p 36.25p 1456510
14/02/2005 36.30p 36.35p 36.00p 36.00p 1317765
11/02/2005 36.05p 36.20p 36.00p 36.20p 15046480
10/02/2005 35.95p 36.05p 35.80p 36.00p 10850420
09/02/2005 35.75p 35.80p 35.70p 35.80p 1267405
08/02/2005 35.50p 35.75p 35.40p 35.75p 5113170
07/02/2005 35.25p 35.60p 34.95p 35.60p 13812980
04/02/2005 34.40p 35.10p 34.40p 34.95p 2351380

*Close Price adjusted for both dividends and splits