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
13/01/2004 30.70p 30.80p 30.60p 30.60p 4950410
12/01/2004 30.75p 30.85p 30.70p 30.70p 1432140
09/01/2004 30.90p 30.90p 30.75p 30.75p 6381270
08/01/2004 30.80p 30.85p 30.70p 30.70p 6154075
07/01/2004 30.80p 30.95p 30.60p 30.60p 6250745
06/01/2004 30.75p 30.95p 30.70p 30.85p 2482040
05/01/2004 30.65p 30.85p 30.50p 30.60p 3864345
02/01/2004 30.00p 30.45p 29.70p 30.45p 1736850
31/12/2003 29.50p 29.70p 29.30p 29.65p 705725
30/12/2003 29.10p 29.30p 29.10p 29.30p 470610
29/12/2003 28.95p 29.30p 28.95p 29.15p 619925
24/12/2003 29.00p 29.20p 29.00p 29.00p 900950
23/12/2003 28.80p 29.20p 28.65p 29.15p 5276140
22/12/2003 28.45p 28.70p 28.40p 28.70p 3651585
19/12/2003 28.30p 28.50p 28.30p 28.45p 4197160
18/12/2003 28.30p 28.40p 28.20p 28.35p 4371180
17/12/2003 28.20p 28.30p 28.00p 28.25p 5070020
16/12/2003 28.10p 28.30p 28.10p 28.30p 8863805
15/12/2003 28.15p 28.45p 28.15p 28.45p 2096010
12/12/2003 28.10p 28.10p 27.95p 28.00p 1674855
11/12/2003 27.95p 28.10p 27.90p 27.90p 4203525
10/12/2003 27.85p 28.10p 27.85p 28.10p 2043305
09/12/2003 28.30p 28.30p 28.05p 28.05p 4586755
08/12/2003 28.30p 28.30p 28.05p 28.20p 995975
05/12/2003 28.45p 28.50p 28.25p 28.30p 1229695
04/12/2003 28.40p 28.60p 28.35p 28.60p 5911860
03/12/2003 28.20p 28.60p 28.15p 28.50p 5087410
02/12/2003 28.10p 28.25p 28.10p 28.15p 2353445
01/12/2003 28.25p 28.30p 28.15p 28.20p 7557845
28/11/2003 28.00p 28.15p 27.95p 28.00p 2769485
27/11/2003 28.10p 28.10p 28.05p 28.05p 953180
26/11/2003 28.10p 28.15p 28.00p 28.00p 1669810
25/11/2003 28.10p 28.30p 28.05p 28.05p 4690770
24/11/2003 28.00p 28.20p 27.90p 28.15p 5862050
21/11/2003 28.00p 28.00p 27.90p 27.90p 5299290
20/11/2003 28.30p 28.30p 27.85p 28.00p 3171930
19/11/2003 28.35p 28.40p 28.15p 28.20p 6487415
18/11/2003 28.45p 28.65p 28.45p 28.60p 17528750
17/11/2003 28.60p 28.60p 28.40p 28.40p 5328840
14/11/2003 29.10p 29.10p 28.90p 28.95p 2217270
13/11/2003 28.90p 29.05p 28.70p 28.95p 12749470
12/11/2003 28.70p 28.70p 28.60p 28.60p 2007665
11/11/2003 28.80p 28.85p 28.50p 28.55p 3704770
10/11/2003 28.80p 29.05p 28.80p 28.80p 6635600
07/11/2003 28.90p 29.00p 28.75p 28.95p 5738025
06/11/2003 27.90p 28.55p 27.80p 28.55p 7094335
05/11/2003 28.35p 28.35p 28.05p 28.05p 1982420
04/11/2003 28.10p 28.35p 28.10p 28.25p 2527065
03/11/2003 28.05p 28.15p 27.85p 27.95p 2653885
31/10/2003 27.85p 27.85p 27.80p 27.80p 10675510
30/10/2003 28.05p 28.05p 27.90p 27.90p 3671005
29/10/2003 28.15p 28.15p 28.10p 28.15p 11325070
28/10/2003 27.50p 28.05p 27.50p 28.05p 30630750
27/10/2003 27.25p 27.40p 27.25p 27.40p 16024390
24/10/2003 27.20p 27.30p 27.20p 27.30p 2051645
23/10/2003 27.30p 27.30p 27.10p 27.25p 4611310
22/10/2003 28.10p 28.15p 27.75p 27.75p 920615
21/10/2003 28.35p 28.35p 28.25p 28.30p 8968695
20/10/2003 28.30p 28.35p 28.30p 28.35p 682800
17/10/2003 28.30p 28.35p 28.30p 28.35p 5969035
16/10/2003 28.15p 28.30p 28.15p 28.30p 8762105
15/10/2003 28.10p 28.15p 28.10p 28.10p 10851755
14/10/2003 27.95p 28.20p 27.95p 28.10p 4142100
13/10/2003 27.55p 27.80p 27.55p 27.80p 6210575
10/10/2003 27.30p 27.55p 27.30p 27.55p 1614345
09/10/2003 26.90p 27.15p 26.90p 27.15p 8908480
08/10/2003 26.55p 26.85p 26.55p 26.80p 4133575
07/10/2003 26.35p 26.50p 26.35p 26.50p 2737895
06/10/2003 26.05p 26.30p 26.05p 26.30p 6799475
03/10/2003 26.00p 26.00p 26.00p 26.00p 4839400
02/10/2003 25.90p 25.95p 25.90p 25.95p 31696856
01/10/2003 25.80p 25.80p 25.70p 25.80p 5394530
30/09/2003 26.10p 26.10p 25.85p 25.85p 3795765
29/09/2003 26.00p 26.05p 26.00p 26.05p 1006165
26/09/2003 26.15p 26.15p 26.05p 26.05p 2129935
25/09/2003 26.40p 26.40p 26.20p 26.20p 1626775
24/09/2003 26.40p 26.50p 26.40p 26.50p 2573190
23/09/2003 26.55p 26.55p 26.35p 26.40p 3209230
22/09/2003 26.85p 26.85p 26.60p 26.60p 1853125
19/09/2003 27.10p 27.10p 27.00p 27.00p 4746630
18/09/2003 27.15p 27.15p 27.10p 27.10p 18375096
17/09/2003 27.15p 27.15p 27.15p 27.15p 2747470
16/09/2003 27.10p 27.10p 27.05p 27.10p 753920
15/09/2003 27.05p 27.05p 27.05p 27.05p 935875
12/09/2003 27.10p 27.10p 27.05p 27.05p 5845555
11/09/2003 27.10p 27.15p 27.10p 27.15p 4706795
10/09/2003 27.10p 27.15p 27.10p 27.15p 6943825
09/09/2003 27.10p 27.10p 27.10p 27.10p 4006945
08/09/2003 27.10p 27.10p 27.10p 27.10p 1383810
05/09/2003 27.10p 27.10p 27.10p 27.10p 9493905
04/09/2003 27.05p 27.05p 27.05p 27.05p 1538025
03/09/2003 27.05p 27.05p 27.05p 27.05p 4488310
02/09/2003 27.05p 27.05p 27.05p 27.05p 8457785
01/09/2003 27.10p 27.10p 27.05p 27.05p 2306620
29/08/2003 26.90p 26.95p 26.90p 26.95p 16854650
28/08/2003 26.80p 26.85p 26.80p 26.85p 2679285
27/08/2003 26.80p 26.80p 26.80p 26.80p 937615
26/08/2003 26.95p 26.95p 26.80p 26.80p 563240
22/08/2003 26.75p 27.00p 26.75p 27.00p 1448365
21/08/2003 26.60p 26.70p 26.60p 26.70p 3856030
20/08/2003 26.65p 26.65p 26.60p 26.65p 1312900
19/08/2003 26.50p 26.90p 26.50p 26.90p 3324015
18/08/2003 25.95p 26.25p 25.95p 26.25p 2522035
15/08/2003 25.75p 25.85p 25.75p 25.85p 983700
14/08/2003 25.75p 25.75p 25.70p 25.75p 3068455
13/08/2003 25.75p 25.85p 25.75p 25.80p 4254505
12/08/2003 25.30p 25.70p 25.30p 25.70p 5370380
11/08/2003 25.15p 25.25p 25.15p 25.25p 652985
08/08/2003 24.90p 25.10p 24.90p 25.10p 4499080
07/08/2003 24.85p 24.85p 24.85p 24.85p 280360
06/08/2003 24.80p 24.85p 24.80p 24.80p 663340
05/08/2003 24.95p 24.95p 24.95p 24.95p 863890
04/08/2003 25.00p 25.00p 24.95p 24.95p 362540
01/08/2003 25.10p 25.10p 25.10p 25.10p 894380
31/07/2003 25.10p 25.10p 25.10p 25.10p 1308735
30/07/2003 25.15p 25.15p 25.10p 25.10p 15556355
29/07/2003 25.35p 25.35p 25.25p 25.25p 3557500
28/07/2003 25.40p 25.45p 25.40p 25.40p 1472195
25/07/2003 25.35p 25.35p 25.35p 25.35p 8109695
24/07/2003 25.30p 25.35p 25.30p 25.35p 816650
23/07/2003 25.25p 25.30p 25.25p 25.25p 10167550
22/07/2003 25.20p 25.20p 25.20p 25.20p 1499500
21/07/2003 25.20p 25.20p 25.15p 25.15p 1058390
18/07/2003 25.10p 25.25p 25.10p 25.25p 1019195
17/07/2003 25.00p 25.10p 24.95p 25.10p 5035160
16/07/2003 25.00p 25.15p 25.00p 25.15p 7180210
15/07/2003 24.55p 24.95p 24.55p 24.95p 8761730
14/07/2003 24.45p 24.60p 24.45p 24.60p 2139235
11/07/2003 24.25p 24.30p 24.20p 24.30p 8095405
10/07/2003 24.50p 24.50p 24.40p 24.40p 3024655
09/07/2003 24.25p 24.50p 24.25p 24.50p 3695640
08/07/2003 24.20p 24.25p 24.15p 24.20p 3496505
07/07/2003 24.00p 24.10p 24.00p 24.10p 3932300
04/07/2003 23.60p 23.75p 23.60p 23.75p 1120945
03/07/2003 23.45p 23.60p 23.45p 23.60p 1517820
02/07/2003 23.35p 23.45p 23.35p 23.40p 2963055
01/07/2003 23.25p 23.25p 23.05p 23.05p 3270420
30/06/2003 23.20p 23.20p 23.15p 23.15p 1632080
27/06/2003 23.20p 23.20p 23.20p 23.20p 3275470
26/06/2003 23.10p 23.10p 23.10p 23.10p 4233870
25/06/2003 23.10p 23.10p 23.10p 23.10p 721030
24/06/2003 23.20p 23.20p 23.10p 23.10p 1240805
23/06/2003 23.60p 23.60p 23.50p 23.50p 1864050
20/06/2003 23.60p 23.60p 23.60p 23.60p 1769865
19/06/2003 23.55p 23.65p 23.55p 23.60p 6310860
18/06/2003 23.40p 23.45p 23.40p 23.45p 1241780
17/06/2003 23.30p 23.40p 23.30p 23.40p 9450240
16/06/2003 23.25p 23.25p 23.25p 23.25p 789115
13/06/2003 23.10p 23.40p 23.10p 23.30p 37690564
12/06/2003 23.00p 23.10p 23.00p 23.10p 2348915
11/06/2003 22.90p 22.90p 22.90p 22.90p 49219596
10/06/2003 22.80p 22.90p 22.80p 22.90p 3056785
09/06/2003 23.10p 23.10p 23.05p 23.05p 1448620
06/06/2003 22.95p 23.15p 22.95p 23.15p 4000985
05/06/2003 23.15p 23.30p 22.90p 22.90p 4147940
04/06/2003 22.95p 22.95p 22.95p 22.95p 21675084
03/06/2003 22.85p 22.85p 22.85p 22.85p 5470425
02/06/2003 22.85p 22.90p 22.85p 22.90p 2471725
30/05/2003 22.55p 22.65p 22.55p 22.65p 1987885
29/05/2003 22.40p 22.50p 22.40p 22.50p 1362785
28/05/2003 21.95p 22.35p 21.95p 22.35p 16248840
27/05/2003 21.65p 21.80p 21.65p 21.80p 1675065
23/05/2003 21.65p 21.65p 21.60p 21.60p 1831065
22/05/2003 21.55p 21.55p 21.55p 21.55p 2291480
21/05/2003 21.60p 21.60p 21.40p 21.40p 1597460
20/05/2003 21.80p 21.80p 21.70p 21.75p 560730
19/05/2003 22.00p 22.00p 21.80p 21.80p 3382445
16/05/2003 22.35p 22.35p 22.15p 22.15p 1385560
15/05/2003 22.30p 22.35p 22.30p 22.35p 5649110
14/05/2003 22.35p 22.40p 22.35p 22.40p 385660
13/05/2003 22.05p 22.35p 22.05p 22.35p 1402500
12/05/2003 22.00p 22.00p 22.00p 22.00p 5385380
09/05/2003 21.80p 21.80p 21.80p 21.80p 890800
08/05/2003 21.80p 21.80p 21.80p 21.80p 2166920
07/05/2003 21.50p 21.65p 21.50p 21.65p 848380
06/05/2003 21.45p 21.50p 21.45p 21.50p 893425
02/05/2003 21.40p 21.40p 21.40p 21.40p 1300040
01/05/2003 21.45p 21.45p 21.40p 21.40p 2824080
30/04/2003 21.40p 21.45p 21.40p 21.45p 2017085
29/04/2003 21.25p 21.50p 21.25p 21.45p 6914980
28/04/2003 20.80p 21.05p 20.80p 21.05p 2711085
25/04/2003 21.00p 21.00p 20.90p 20.90p 370625
24/04/2003 21.35p 21.35p 21.20p 21.20p 470745
23/04/2003 21.30p 21.45p 21.30p 21.45p 2583620
22/04/2003 21.25p 21.25p 21.25p 21.25p 372755
17/04/2003 21.25p 21.25p 21.25p 21.25p 4029530
16/04/2003 21.45p 21.45p 21.35p 21.35p 2538495
15/04/2003 21.05p 21.25p 21.05p 21.25p 2658600
14/04/2003 20.80p 21.00p 20.80p 21.00p 457860
11/04/2003 20.70p 20.70p 20.70p 20.70p 1014180
10/04/2003 20.70p 20.70p 20.70p 20.70p 795075
09/04/2003 20.65p 20.75p 20.65p 20.75p 687915
08/04/2003 20.55p 20.70p 20.55p 20.70p 10955130
07/04/2003 20.50p 20.70p 20.50p 20.70p 5310490
04/04/2003 20.15p 20.30p 20.15p 20.30p 498960
03/04/2003 19.95p 20.05p 19.95p 20.05p 11345535
02/04/2003 19.75p 19.90p 19.75p 19.90p 6991100
01/04/2003 19.40p 19.60p 19.40p 19.60p 3958630
31/03/2003 19.65p 19.65p 19.35p 19.35p 3309300
28/03/2003 19.70p 19.70p 19.70p 19.70p 697475

*Close Price adjusted for both dividends and splits