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
03/02/2005 34.30p 34.45p 34.25p 34.45p 19167230
02/02/2005 34.10p 34.40p 34.10p 34.40p 12229065
01/02/2005 33.85p 34.10p 33.80p 33.95p 15781970
31/01/2005 33.85p 33.90p 33.65p 33.80p 2597245
28/01/2005 33.75p 33.80p 33.60p 33.65p 2594295
27/01/2005 33.75p 33.80p 33.65p 33.65p 5616600
26/01/2005 33.60p 33.80p 33.60p 33.70p 10983350
25/01/2005 33.25p 33.60p 33.25p 33.60p 7055830
24/01/2005 33.20p 33.55p 33.20p 33.35p 10366215
21/01/2005 33.65p 33.65p 33.30p 33.55p 10166765
20/01/2005 33.70p 33.95p 33.55p 33.55p 858810
19/01/2005 34.00p 34.00p 33.45p 33.55p 10200795
18/01/2005 34.10p 34.10p 33.70p 33.80p 4153115
17/01/2005 33.95p 34.00p 33.85p 33.95p 7273040
14/01/2005 33.25p 34.15p 33.25p 33.85p 30077940
13/01/2005 33.30p 33.40p 33.20p 33.40p 3730770
12/01/2005 33.20p 33.35p 33.20p 33.25p 5372730
11/01/2005 33.30p 33.40p 33.25p 33.30p 8649085
10/01/2005 33.45p 33.45p 33.20p 33.35p 807840
07/01/2005 33.40p 33.60p 33.25p 33.25p 9290880
06/01/2005 33.20p 33.60p 33.15p 33.60p 6341680
05/01/2005 33.55p 33.70p 33.10p 33.15p 8216785
04/01/2005 33.55p 34.00p 33.55p 33.70p 1886640
31/12/2004 33.60p 33.70p 33.40p 33.55p 397060
30/12/2004 33.20p 33.60p 33.20p 33.40p 808305
29/12/2004 32.95p 33.30p 32.75p 33.30p 1025110
24/12/2004 32.60p 33.20p 32.60p 32.75p 149715
23/12/2004 32.70p 32.80p 32.50p 32.65p 1641135
22/12/2004 32.70p 32.75p 32.50p 32.50p 1795125
21/12/2004 32.50p 32.70p 32.50p 32.55p 2084365
20/12/2004 32.40p 32.40p 32.30p 32.40p 1220995
17/12/2004 32.35p 32.60p 32.30p 32.50p 1847040
16/12/2004 32.30p 32.60p 32.30p 32.60p 2255140
15/12/2004 32.10p 32.50p 32.10p 32.40p 1702765
14/12/2004 32.40p 32.45p 32.30p 32.35p 1626985
13/12/2004 31.90p 32.30p 32.05p 32.30p 525855
10/12/2004 32.15p 32.20p 32.00p 32.20p 2710195
09/12/2004 32.35p 32.50p 32.20p 32.20p 2703415
08/12/2004 32.45p 32.60p 32.20p 32.30p 3169665
07/12/2004 32.50p 32.60p 32.35p 32.60p 2362400
06/12/2004 32.55p 32.65p 32.30p 32.55p 1138530
03/12/2004 32.65p 32.80p 32.40p 32.55p 3906125
02/12/2004 32.50p 32.80p 32.45p 32.80p 5597305
01/12/2004 32.40p 32.45p 32.20p 32.45p 9990880
30/11/2004 32.50p 32.50p 32.40p 32.40p 17852280
29/11/2004 32.25p 32.50p 32.25p 32.40p 6393330
26/11/2004 32.20p 32.40p 32.00p 32.25p 4839320
25/11/2004 32.30p 32.40p 32.05p 32.40p 6101510
24/11/2004 32.60p 32.60p 32.20p 32.20p 1331280
23/11/2004 32.20p 32.50p 31.90p 32.35p 5958075
22/11/2004 32.20p 32.25p 31.80p 31.90p 13545305
19/11/2004 32.45p 32.60p 32.20p 32.20p 18079440
18/11/2004 32.40p 32.60p 32.45p 32.60p 2272335
17/11/2004 32.00p 32.55p 31.85p 32.45p 4008435
16/11/2004 32.30p 32.40p 31.85p 31.85p 3995315
15/11/2004 32.10p 32.45p 32.00p 32.45p 5397545
12/11/2004 31.75p 32.30p 31.55p 32.30p 5902095
11/11/2004 31.60p 31.75p 31.40p 31.55p 3061515
10/11/2004 31.60p 31.80p 31.45p 31.55p 1786835
09/11/2004 31.55p 31.75p 31.40p 31.65p 7995370
08/11/2004 31.80p 32.00p 31.40p 31.65p 5468200
05/11/2004 31.85p 32.00p 31.65p 32.00p 5108310
04/11/2004 31.65p 31.80p 31.60p 31.65p 4006060
03/11/2004 31.20p 32.00p 31.20p 31.80p 6161510
02/11/2004 30.65p 31.40p 30.65p 31.40p 1558230
01/11/2004 30.30p 30.60p 30.15p 30.55p 3695885
29/10/2004 30.15p 30.35p 30.15p 30.15p 6702545
28/10/2004 30.50p 30.85p 30.00p 30.35p 2089510
27/10/2004 30.20p 30.25p 29.90p 30.00p 947505
26/10/2004 30.15p 30.15p 29.80p 30.05p 3879860
25/10/2004 30.40p 30.40p 30.00p 30.05p 918615
22/10/2004 30.55p 30.60p 30.30p 30.35p 2949005
21/10/2004 30.60p 30.65p 30.40p 30.60p 534530
20/10/2004 30.60p 30.80p 30.40p 30.40p 2822870
19/10/2004 30.85p 30.95p 30.55p 30.60p 4294285
18/10/2004 30.85p 30.95p 30.50p 30.55p 3543995
15/10/2004 30.70p 30.90p 30.40p 30.90p 13330210
14/10/2004 30.85p 31.10p 30.40p 30.55p 7375755
13/10/2004 30.95p 31.20p 30.70p 30.70p 1876585
12/10/2004 30.95p 31.20p 30.70p 31.05p 8168570
11/10/2004 31.10p 31.20p 30.90p 31.20p 3831100
08/10/2004 31.15p 31.20p 30.95p 31.10p 4246860
07/10/2004 31.15p 31.40p 30.95p 30.95p 5881430
06/10/2004 31.00p 31.05p 30.80p 31.05p 5359735
05/10/2004 30.70p 31.10p 30.35p 30.80p 51782568
04/10/2004 30.35p 30.80p 30.15p 30.60p 4284600
01/10/2004 29.60p 30.15p 29.45p 30.15p 2268340
30/09/2004 29.50p 29.60p 29.35p 29.45p 4909675
29/09/2004 29.30p 29.35p 29.05p 29.35p 3892160
28/09/2004 29.20p 29.20p 28.95p 29.05p 1988855
27/09/2004 29.20p 29.20p 29.10p 29.20p 18315076
24/09/2004 29.10p 29.35p 28.80p 29.10p 57260700
23/09/2004 29.35p 29.40p 29.00p 29.15p 43885008
22/09/2004 29.50p 29.55p 29.40p 29.40p 6210860
21/09/2004 29.50p 29.50p 29.20p 29.45p 13790085
20/09/2004 29.40p 29.50p 29.30p 29.40p 12346290
17/09/2004 29.20p 29.35p 29.15p 29.35p 8843035
16/09/2004 29.10p 29.30p 29.04p 29.20p 3760185
15/09/2004 29.05p 29.15p 28.95p 29.05p 21116576
14/09/2004 28.95p 29.00p 28.95p 29.00p 24275300
13/09/2004 29.15p 29.15p 28.85p 29.00p 13952035
10/09/2004 28.90p 29.00p 28.80p 28.90p 7391990
09/09/2004 28.75p 28.90p 28.65p 28.85p 9577615
08/09/2004 28.85p 28.85p 28.80p 28.85p 23013204
07/09/2004 28.90p 28.90p 28.70p 28.80p 57746276
06/09/2004 28.60p 28.95p 28.60p 28.90p 3432030
03/09/2004 28.35p 28.60p 28.35p 28.60p 12851730
02/09/2004 28.40p 28.40p 28.05p 28.35p 7258280
01/09/2004 27.90p 28.10p 27.90p 28.05p 23612184
31/08/2004 27.80p 28.10p 27.60p 28.10p 6638560
27/08/2004 27.80p 28.00p 27.70p 27.80p 757560
26/08/2004 27.80p 27.90p 27.80p 27.90p 15596160
25/08/2004 27.95p 28.00p 27.80p 27.80p 3414945
24/08/2004 27.80p 28.00p 27.80p 27.95p 9077360
23/08/2004 27.35p 27.80p 27.35p 27.80p 642835
20/08/2004 27.35p 27.40p 27.30p 27.40p 2912330
19/08/2004 27.40p 27.75p 26.90p 27.40p 2255130
18/08/2004 27.05p 27.05p 26.90p 26.90p 1358440
17/08/2004 27.00p 27.10p 26.90p 27.00p 9486155
16/08/2004 27.20p 27.20p 26.85p 26.95p 3893960
13/08/2004 27.00p 27.10p 26.90p 27.10p 7592665
12/08/2004 27.05p 27.10p 26.90p 27.10p 551990
11/08/2004 27.15p 27.15p 26.95p 27.05p 1583605
10/08/2004 27.05p 27.05p 26.85p 26.95p 5273825
09/08/2004 26.95p 27.15p 26.85p 26.90p 3940630
06/08/2004 26.95p 27.20p 26.80p 27.10p 5233090
05/08/2004 27.20p 27.40p 27.05p 27.20p 3300695
04/08/2004 27.15p 27.20p 26.95p 27.00p 4763825
03/08/2004 27.20p 27.30p 27.10p 27.20p 15088305
02/08/2004 27.25p 27.30p 27.05p 27.15p 4614675
30/07/2004 27.20p 27.35p 27.00p 27.25p 2101595
29/07/2004 27.10p 27.10p 27.00p 27.00p 2790125
28/07/2004 26.95p 27.00p 26.80p 26.95p 3220440
27/07/2004 26.85p 26.95p 26.65p 26.80p 1544435
26/07/2004 26.95p 27.20p 26.60p 26.70p 2339885
23/07/2004 26.85p 26.85p 26.70p 26.85p 7523320
22/07/2004 27.05p 27.20p 26.65p 26.70p 7722505
21/07/2004 26.75p 27.20p 26.80p 27.15p 30769990
20/07/2004 26.90p 27.10p 26.70p 26.80p 4025730
19/07/2004 26.90p 27.10p 26.80p 26.80p 6244750
16/07/2004 26.80p 27.00p 26.70p 26.95p 15601810
15/07/2004 26.90p 27.00p 26.60p 26.70p 18380496
14/07/2004 27.20p 27.20p 26.90p 26.90p 4929400
13/07/2004 27.30p 27.30p 27.10p 27.15p 25773504
12/07/2004 27.60p 27.75p 27.20p 27.30p 2735125
09/07/2004 27.60p 27.60p 27.45p 27.60p 2275255
08/07/2004 27.45p 27.65p 27.35p 27.60p 9087380
07/07/2004 27.15p 27.70p 27.15p 27.65p 1961230
06/07/2004 27.45p 27.60p 27.30p 27.30p 688225
05/07/2004 27.30p 27.50p 27.30p 27.50p 525800
02/07/2004 27.00p 27.40p 26.95p 27.40p 6537180
01/07/2004 27.30p 27.30p 27.15p 27.15p 690475
30/06/2004 27.10p 27.30p 27.05p 27.25p 4072780
29/06/2004 27.05p 27.20p 27.00p 27.05p 13217195
28/06/2004 27.35p 27.35p 27.20p 27.20p 1652455
25/06/2004 27.20p 27.45p 27.10p 27.25p 6407735
24/06/2004 27.00p 27.20p 26.85p 27.15p 4551335
23/06/2004 26.40p 26.75p 26.25p 26.60p 1155890
22/06/2004 26.30p 26.50p 26.25p 26.25p 12100965
21/06/2004 26.30p 26.45p 26.20p 26.50p 19073400
18/06/2004 26.60p 26.85p 26.20p 26.20p 5729355
17/06/2004 26.80p 26.95p 26.75p 26.85p 3721600
16/06/2004 26.90p 26.90p 26.70p 26.85p 2735310
15/06/2004 26.55p 26.70p 26.40p 26.80p 1884915
14/06/2004 26.90p 26.90p 26.40p 26.40p 1746785
11/06/2004 27.30p 27.30p 26.90p 27.00p 1305590
10/06/2004 27.20p 27.30p 27.00p 27.20p 1161065
09/06/2004 27.50p 27.50p 27.30p 27.15p 819960
08/06/2004 27.10p 27.30p 26.80p 27.30p 4456445
07/06/2004 26.80p 27.20p 26.50p 26.80p 3352640
04/06/2004 25.90p 26.50p 25.90p 26.50p 2154160
03/06/2004 26.65p 26.75p 25.70p 25.95p 1476825
02/06/2004 26.95p 26.95p 26.60p 26.75p 791815
01/06/2004 27.10p 27.10p 26.70p 26.85p 1236075
28/05/2004 26.70p 27.15p 26.80p 26.85p 990120
27/05/2004 26.95p 27.00p 26.70p 26.90p 12706305
26/05/2004 26.20p 26.90p 26.30p 26.50p 3274795
25/05/2004 26.90p 27.30p 26.20p 26.30p 3600990
24/05/2004 26.90p 27.40p 26.80p 26.80p 1096580
21/05/2004 26.80p 27.10p 26.50p 27.00p 2481245
20/05/2004 26.55p 26.70p 26.20p 26.50p 1516855
19/05/2004 26.05p 28.00p 25.70p 26.70p 4790475
18/05/2004 25.60p 25.65p 25.05p 25.60p 6589090
17/05/2004 25.45p 26.55p 24.80p 25.05p 5275495
14/05/2004 26.55p 28.40p 26.30p 26.55p 710185
13/05/2004 26.55p 26.60p 26.30p 26.60p 1193605
12/05/2004 27.10p 28.70p 26.40p 26.40p 3383745
11/05/2004 25.95p 27.00p 25.40p 26.90p 2421580
10/05/2004 26.90p 27.40p 25.40p 25.40p 4086270
07/05/2004 28.00p 28.35p 27.30p 27.40p 4941285
06/05/2004 28.55p 28.65p 28.30p 28.35p 13003255
05/05/2004 28.65p 28.85p 28.50p 28.65p 3038735
04/05/2004 28.80p 29.00p 28.70p 28.85p 2227905
30/04/2004 28.80p 29.60p 28.80p 28.80p 4523750
29/04/2004 29.75p 29.75p 29.00p 29.10p 15008740
28/04/2004 30.00p 30.60p 29.70p 29.70p 2960145
27/04/2004 30.00p 30.40p 30.00p 30.10p 1612375
26/04/2004 30.40p 30.55p 30.25p 30.40p 1351165
23/04/2004 30.55p 30.70p 30.30p 30.50p 10863335
22/04/2004 30.35p 30.50p 30.20p 30.45p 6775985

*Close Price adjusted for both dividends and splits