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
20/09/2002 18.55p 18.55p 18.30p 18.30p 1967665
19/09/2002 18.70p 18.70p 18.70p 18.70p 5101500
18/09/2002 18.95p 18.95p 18.80p 18.80p 4159900
17/09/2002 19.10p 19.10p 19.10p 19.10p 163280
16/09/2002 19.10p 19.10p 19.10p 19.10p 5946075
13/09/2002 19.25p 19.25p 19.15p 19.15p 1851200
12/09/2002 19.25p 19.50p 19.25p 19.35p 65700056
11/09/2002 18.85p 19.05p 18.85p 19.05p 503340
10/09/2002 18.70p 18.70p 18.70p 18.70p 8721520
09/09/2002 18.75p 18.75p 18.70p 18.70p 1254565
06/09/2002 18.85p 18.85p 18.75p 18.75p 1969670
05/09/2002 19.15p 19.15p 18.90p 18.90p 1438810
04/09/2002 19.25p 19.25p 19.15p 19.15p 2872285
03/09/2002 19.55p 19.55p 19.45p 19.50p 3653145
02/09/2002 19.75p 19.75p 19.70p 19.75p 1520540
30/08/2002 19.80p 19.80p 19.65p 19.75p 10480125
29/08/2002 19.95p 19.95p 19.70p 19.75p 349130
28/08/2002 20.15p 20.15p 20.15p 20.15p 362940
27/08/2002 20.25p 20.25p 20.25p 20.25p 527970
23/08/2002 20.25p 20.25p 20.25p 20.25p 1133155
22/08/2002 20.35p 20.35p 20.30p 20.30p 1380250
21/08/2002 20.30p 20.30p 20.30p 20.30p 224255
20/08/2002 20.20p 20.25p 20.20p 20.25p 2172170
19/08/2002 20.00p 20.15p 20.00p 20.15p 10941940
16/08/2002 19.90p 19.95p 19.90p 19.90p 23822904
15/08/2002 19.70p 19.80p 19.70p 19.80p 4972610
14/08/2002 19.60p 19.60p 19.60p 19.60p 1087520
13/08/2002 19.75p 19.80p 19.75p 19.80p 329670
12/08/2002 19.80p 19.80p 19.75p 19.80p 786470
09/08/2002 19.80p 19.90p 19.80p 19.90p 3481180
08/08/2002 19.40p 19.55p 19.40p 19.55p 6470400
07/08/2002 19.10p 19.20p 19.10p 19.20p 6744730
06/08/2002 19.05p 19.05p 18.95p 19.00p 1918105
05/08/2002 19.50p 19.50p 19.35p 19.35p 256340
02/08/2002 19.60p 19.60p 19.60p 19.60p 1454975
01/08/2002 19.70p 19.70p 19.65p 19.65p 4636955
31/07/2002 19.75p 19.75p 19.70p 19.70p 3447040
30/07/2002 19.80p 19.80p 19.80p 19.80p 5233795
29/07/2002 19.60p 19.60p 19.60p 19.60p 3190230
26/07/2002 19.60p 19.60p 19.60p 19.60p 435845
25/07/2002 19.90p 19.90p 19.70p 19.70p 8815170
24/07/2002 20.20p 20.20p 19.90p 19.90p 633935
23/07/2002 20.40p 20.40p 20.35p 20.35p 1307840
22/07/2002 20.55p 20.55p 20.35p 20.35p 7058030
19/07/2002 20.50p 20.55p 20.50p 20.55p 2153305
18/07/2002 20.45p 20.55p 20.45p 20.55p 4086160
17/07/2002 20.35p 20.40p 20.35p 20.40p 2365160
16/07/2002 20.85p 20.85p 20.45p 20.45p 3021890
15/07/2002 21.05p 21.05p 20.95p 20.95p 885550
12/07/2002 21.00p 21.10p 21.00p 21.10p 2995625
11/07/2002 21.10p 21.10p 21.00p 21.00p 3403885
10/07/2002 21.60p 21.60p 21.50p 21.50p 642240
09/07/2002 21.75p 21.75p 21.70p 21.70p 335900
08/07/2002 21.75p 21.75p 21.65p 21.70p 489605
05/07/2002 21.70p 21.75p 21.70p 21.75p 943950
04/07/2002 21.85p 21.85p 21.70p 21.70p 637340
03/07/2002 22.05p 22.05p 21.90p 21.90p 723480
02/07/2002 22.05p 22.05p 22.05p 22.05p 94880
01/07/2002 22.10p 22.10p 22.10p 22.10p 1871920
28/06/2002 22.15p 22.15p 22.15p 22.15p 1443140
27/06/2002 21.95p 21.95p 21.95p 21.95p 801455
26/06/2002 22.25p 22.25p 22.00p 22.00p 1122645
25/06/2002 22.60p 22.60p 22.60p 22.60p 5019580
24/06/2002 22.90p 22.90p 22.60p 22.60p 758065
21/06/2002 23.05p 23.05p 22.90p 22.90p 1466410
20/06/2002 23.15p 23.15p 23.15p 23.15p 4763780
19/06/2002 23.40p 23.40p 23.40p 23.40p 1782170
18/06/2002 23.70p 23.70p 23.70p 23.70p 1014915
17/06/2002 23.70p 23.70p 23.70p 23.70p 4408890
14/06/2002 23.75p 23.75p 23.75p 23.75p 2726325
13/06/2002 24.10p 24.10p 24.10p 24.10p 680525
12/06/2002 24.10p 24.10p 24.10p 24.10p 767215
11/06/2002 24.15p 24.15p 24.15p 24.15p 7241365
10/06/2002 24.00p 24.00p 24.00p 24.00p 6335710
07/06/2002 23.90p 23.90p 23.90p 23.90p 2459495
06/06/2002 24.30p 24.30p 24.30p 24.30p 1101530
05/06/2002 24.45p 24.45p 24.45p 24.45p 1412800
04/06/2002 24.60p 24.60p 24.60p 24.60p 0
03/06/2002 24.60p 24.60p 24.60p 24.60p 0
31/05/2002 24.60p 24.60p 24.60p 24.60p 787780
30/05/2002 24.70p 24.70p 24.70p 24.70p 5974670
29/05/2002 24.95p 24.95p 24.95p 24.95p 3363695
28/05/2002 25.10p 25.10p 25.10p 25.10p 1956670
27/05/2002 25.05p 25.05p 25.05p 25.05p 966700
24/05/2002 25.05p 25.05p 25.05p 25.05p 730765
23/05/2002 25.05p 25.05p 25.05p 25.05p 382990
22/05/2002 25.10p 25.10p 25.10p 25.10p 319820
21/05/2002 25.05p 25.05p 25.05p 25.05p 1422655
20/05/2002 25.25p 25.25p 25.25p 25.25p 2180805
17/05/2002 25.25p 25.25p 25.25p 25.25p 2276805
16/05/2002 24.95p 24.95p 24.95p 24.95p 311575
15/05/2002 24.95p 24.95p 24.95p 24.95p 2269350
14/05/2002 24.80p 24.80p 24.80p 24.80p 1874620
13/05/2002 24.55p 24.55p 24.55p 24.55p 538115
10/05/2002 24.60p 24.60p 24.60p 24.60p 179885
09/05/2002 24.75p 24.75p 24.75p 24.75p 827345
08/05/2002 24.65p 24.65p 24.65p 24.65p 109955
07/05/2002 24.55p 24.55p 24.55p 24.55p 1372035
03/05/2002 24.75p 24.75p 24.75p 24.75p 1145685
02/05/2002 24.75p 24.75p 24.75p 24.75p 362575
01/05/2002 24.90p 24.90p 24.90p 24.90p 542755
30/04/2002 25.00p 25.00p 25.00p 25.00p 1010075
29/04/2002 25.10p 25.10p 25.10p 25.10p 1445195
26/04/2002 25.35p 25.35p 25.35p 25.35p 3316895
25/04/2002 25.35p 25.35p 25.35p 25.35p 3246585
24/04/2002 25.35p 25.35p 25.35p 25.35p 561715
23/04/2002 25.35p 25.35p 25.35p 25.35p 893385
22/04/2002 25.40p 25.40p 25.40p 25.40p 1163580
19/04/2002 25.50p 25.50p 25.50p 25.50p 4180630
18/04/2002 25.25p 25.25p 25.25p 25.25p 1645180
17/04/2002 24.95p 24.95p 24.95p 24.95p 2056735
16/04/2002 24.70p 24.70p 24.70p 24.70p 2361210
15/04/2002 24.35p 24.35p 24.35p 24.35p 793665
12/04/2002 24.30p 24.30p 24.30p 24.30p 1377280
11/04/2002 24.40p 24.40p 24.40p 24.40p 1619715
10/04/2002 24.45p 24.45p 24.45p 24.45p 3247335
09/04/2002 24.40p 24.40p 24.40p 24.40p 1119815
08/04/2002 24.35p 24.35p 24.35p 24.35p 3303455
05/04/2002 24.40p 24.40p 24.40p 24.40p 2757920
04/04/2002 24.40p 24.40p 24.40p 24.40p 1606440
03/04/2002 24.40p 24.40p 24.40p 24.40p 1444975
02/04/2002 24.40p 24.40p 24.40p 24.40p 3017310
01/04/2002 24.40p 24.40p 24.40p 24.40p 0
29/03/2002 24.40p 24.40p 24.40p 24.40p 0
28/03/2002 24.40p 24.40p 24.40p 24.40p 1003140
27/03/2002 24.40p 24.40p 24.40p 24.40p 10469025
26/03/2002 24.40p 24.40p 24.40p 24.40p 5375560
25/03/2002 24.40p 24.40p 24.40p 24.40p 3459810
22/03/2002 24.40p 24.40p 24.40p 24.40p 7928310
21/03/2002 24.30p 24.30p 24.30p 24.30p 3140605
20/03/2002 24.30p 24.30p 24.30p 24.30p 3115360
19/03/2002 24.30p 24.30p 24.30p 24.30p 26289110
18/03/2002 24.30p 24.30p 24.30p 24.30p 458885
15/03/2002 24.30p 24.30p 24.30p 24.30p 16545705
14/03/2002 24.45p 24.45p 24.45p 24.45p 3364485
13/03/2002 24.30p 24.30p 24.30p 24.30p 1901700
12/03/2002 24.35p 24.35p 24.35p 24.35p 7646200
11/03/2002 24.45p 24.45p 24.45p 24.45p 1109985
08/03/2002 24.45p 24.45p 24.45p 24.45p 2570515
07/03/2002 24.40p 24.40p 24.40p 24.40p 2905000
06/03/2002 24.10p 24.10p 24.10p 24.10p 14265360
05/03/2002 24.10p 24.10p 24.10p 24.10p 1879820
04/03/2002 24.00p 24.00p 24.00p 24.00p 9102735
01/03/2002 23.45p 23.45p 23.45p 23.45p 1008190
28/02/2002 23.45p 23.45p 23.45p 23.45p 4943550
27/02/2002 23.10p 23.10p 23.10p 23.10p 3918735
26/02/2002 22.90p 22.90p 22.90p 22.90p 8737065
25/02/2002 22.90p 22.90p 22.90p 22.90p 11199640
22/02/2002 22.95p 22.95p 22.95p 22.95p 448715
21/02/2002 22.95p 22.95p 22.95p 22.95p 5741600
20/02/2002 22.80p 22.80p 22.80p 22.80p 6575705
19/02/2002 22.85p 22.85p 22.85p 22.85p 295885
18/02/2002 23.05p 23.05p 23.05p 23.05p 13662750
15/02/2002 23.05p 23.05p 23.05p 23.05p 2415200
14/02/2002 23.10p 23.10p 23.10p 23.10p 5259310
13/02/2002 22.95p 22.95p 22.95p 22.95p 2074435
12/02/2002 23.00p 23.00p 23.00p 23.00p 3173985
11/02/2002 22.95p 22.95p 22.95p 22.95p 10647110
08/02/2002 22.85p 22.85p 22.85p 22.85p 4764585
07/02/2002 22.60p 22.60p 22.60p 22.60p 1655125
06/02/2002 22.50p 22.50p 22.50p 22.50p 4972210
05/02/2002 21.95p 21.95p 21.95p 21.95p 4202595
04/02/2002 21.85p 21.85p 21.85p 21.85p 175345
01/02/2002 22.00p 22.00p 22.00p 22.00p 2064725
31/01/2002 22.00p 22.00p 22.00p 22.00p 2301710
30/01/2002 21.70p 21.70p 21.70p 21.70p 1594265
29/01/2002 22.00p 22.00p 22.00p 22.00p 996910
28/01/2002 22.00p 22.00p 22.00p 22.00p 1533480
25/01/2002 21.95p 21.95p 21.95p 21.95p 831270
24/01/2002 21.75p 21.75p 21.75p 21.75p 3374335
23/01/2002 21.40p 21.40p 21.40p 21.40p 3187270
22/01/2002 21.35p 21.35p 21.35p 21.35p 512865
21/01/2002 21.25p 21.25p 21.25p 21.25p 346940
18/01/2002 21.20p 21.20p 21.20p 21.20p 581550
17/01/2002 21.25p 21.25p 21.25p 21.25p 177180
16/01/2002 21.20p 21.20p 21.20p 21.20p 1751765
15/01/2002 21.60p 21.60p 21.60p 21.60p 4677480
14/01/2002 21.80p 21.80p 21.80p 21.80p 3018085
11/01/2002 21.70p 21.70p 21.70p 21.70p 395115
10/01/2002 21.75p 21.75p 21.75p 21.75p 1143095
09/01/2002 21.80p 21.80p 21.80p 21.80p 3843055
08/01/2002 21.60p 21.60p 21.60p 21.60p 782650
07/01/2002 21.75p 21.75p 21.75p 21.75p 715505
04/01/2002 21.55p 21.55p 21.55p 21.55p 3351835
03/01/2002 21.25p 21.25p 21.25p 21.25p 5512340
02/01/2002 21.20p 21.20p 21.20p 21.20p 6904265
01/01/2002 21.20p 21.20p 21.20p 21.20p 0
31/12/2001 21.20p 21.20p 21.20p 21.20p 3975
28/12/2001 21.20p 21.20p 21.20p 21.20p 178820
27/12/2001 21.20p 21.20p 21.20p 21.20p 152925
26/12/2001 21.15p 21.15p 21.15p 21.15p 0
25/12/2001 21.15p 21.15p 21.15p 21.15p 0
24/12/2001 21.15p 21.15p 21.15p 21.15p 17000
21/12/2001 21.15p 21.15p 21.15p 21.15p 7478680
20/12/2001 21.40p 21.40p 21.40p 21.40p 12060815
19/12/2001 21.35p 21.35p 21.35p 21.35p 9266685
18/12/2001 21.50p 21.50p 21.50p 21.50p 19295330
17/12/2001 21.50p 21.50p 21.50p 21.50p 6673110
14/12/2001 21.55p 21.55p 21.55p 21.55p 1686145
13/12/2001 21.65p 21.65p 21.65p 21.65p 9293630

*Close Price adjusted for both dividends and splits