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
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
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

*Close Price adjusted for both dividends and splits