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
15/01/2003 20.20p 20.20p 20.15p 20.15p 753370
14/01/2003 19.95p 20.05p 19.95p 20.05p 66395888
13/01/2003 19.95p 19.95p 19.90p 19.90p 2647090
10/01/2003 19.95p 19.95p 19.95p 19.95p 6439275
09/01/2003 19.85p 19.95p 19.85p 19.95p 914280
08/01/2003 20.05p 20.05p 19.95p 19.95p 25153564
07/01/2003 20.05p 20.05p 20.05p 20.05p 5782645
06/01/2003 20.00p 20.05p 20.00p 20.05p 1705695
03/01/2003 19.90p 19.95p 19.90p 19.95p 1148705
02/01/2003 19.80p 19.80p 19.80p 19.80p 672780
31/12/2002 19.85p 19.85p 19.80p 19.85p 149725
30/12/2002 19.70p 19.85p 19.70p 19.85p 621695
27/12/2002 19.75p 19.75p 19.75p 19.75p 268985
24/12/2002 19.70p 19.75p 19.70p 19.75p 59535
23/12/2002 19.70p 19.70p 19.70p 19.70p 75000
20/12/2002 19.55p 19.70p 19.55p 19.70p 1517460
19/12/2002 19.55p 19.55p 19.50p 19.55p 1552485
18/12/2002 19.60p 19.60p 19.50p 19.50p 5053735
17/12/2002 19.70p 19.70p 19.70p 19.70p 958950
16/12/2002 19.60p 19.60p 19.60p 19.60p 1537130
13/12/2002 19.75p 19.75p 19.70p 19.70p 1212750
12/12/2002 19.90p 19.90p 19.90p 19.90p 16218730
11/12/2002 19.85p 19.90p 19.85p 19.90p 1776290
10/12/2002 19.75p 19.75p 19.75p 19.75p 277105
09/12/2002 19.85p 19.90p 19.80p 19.85p 408580
06/12/2002 19.90p 19.90p 19.90p 19.90p 498330
05/12/2002 20.05p 20.05p 19.95p 19.95p 2232110
04/12/2002 20.20p 20.20p 20.10p 20.10p 525110
03/12/2002 20.55p 20.55p 20.40p 20.40p 1082970
02/12/2002 20.45p 20.55p 20.45p 20.55p 675545
29/11/2002 20.40p 20.45p 20.30p 20.30p 945680
28/11/2002 20.35p 20.40p 20.35p 20.40p 3729975
27/11/2002 20.00p 20.05p 20.00p 20.05p 1529930
26/11/2002 20.00p 20.00p 20.00p 20.00p 875085
25/11/2002 20.05p 20.05p 20.00p 20.00p 416020
22/11/2002 19.95p 20.00p 19.95p 20.00p 426140
21/11/2002 19.60p 19.90p 19.60p 19.90p 4923300
20/11/2002 19.45p 19.50p 19.45p 19.50p 691020
19/11/2002 19.25p 19.35p 19.25p 19.35p 3553375
18/11/2002 19.00p 19.15p 19.00p 19.15p 2404800
15/11/2002 18.85p 18.95p 18.85p 18.95p 3111965
14/11/2002 18.65p 18.70p 18.65p 18.70p 1006695
13/11/2002 18.80p 18.80p 18.75p 18.75p 256500
12/11/2002 18.85p 18.85p 18.80p 18.80p 1074440
11/11/2002 18.95p 18.95p 18.90p 18.90p 297875
08/11/2002 19.05p 19.05p 18.95p 18.95p 1008625
07/11/2002 19.00p 19.00p 19.00p 19.00p 17121010
06/11/2002 19.00p 19.00p 19.00p 19.00p 205165
05/11/2002 18.80p 18.90p 18.80p 18.90p 407775
04/11/2002 18.55p 18.85p 18.55p 18.85p 822510
01/11/2002 18.45p 18.45p 18.40p 18.40p 357655
31/10/2002 18.45p 18.45p 18.45p 18.45p 554750
30/10/2002 18.40p 18.45p 18.40p 18.45p 1350750
29/10/2002 18.45p 18.45p 18.35p 18.35p 2696575
28/10/2002 18.50p 18.50p 18.50p 18.50p 5368855
25/10/2002 18.50p 18.50p 18.50p 18.50p 3100155
24/10/2002 18.60p 18.60p 18.50p 18.50p 227100
23/10/2002 18.75p 18.75p 18.60p 18.60p 491110
22/10/2002 18.65p 18.70p 18.65p 18.70p 9465080
21/10/2002 18.65p 18.65p 18.65p 18.65p 1275900
18/10/2002 18.80p 18.80p 18.65p 18.65p 973340
17/10/2002 18.40p 18.70p 18.30p 18.70p 1564660
16/10/2002 18.30p 18.30p 18.30p 18.30p 3515235
15/10/2002 17.55p 18.30p 17.55p 18.30p 6035285
14/10/2002 17.45p 17.45p 17.40p 17.45p 2721415
11/10/2002 17.25p 17.40p 17.25p 17.40p 3198235
10/10/2002 17.20p 17.20p 17.15p 17.15p 414805
09/10/2002 17.40p 17.40p 17.30p 17.30p 991615
08/10/2002 17.50p 17.50p 17.50p 17.50p 665815
07/10/2002 17.50p 17.50p 17.50p 17.50p 174690
04/10/2002 17.70p 17.85p 17.70p 17.75p 1754545
03/10/2002 17.60p 17.65p 17.60p 17.65p 786950
02/10/2002 17.60p 17.65p 17.60p 17.65p 740260
01/10/2002 17.20p 17.40p 17.20p 17.40p 1683670
30/09/2002 17.30p 17.30p 17.15p 17.15p 534125
27/09/2002 17.50p 17.50p 17.50p 17.50p 2151690
26/09/2002 17.50p 17.50p 17.50p 17.50p 822720
25/09/2002 17.50p 17.50p 17.50p 17.50p 4180995
24/09/2002 17.70p 17.70p 17.70p 17.70p 195135
23/09/2002 18.25p 18.25p 17.90p 17.90p 2536795
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

*Close Price adjusted for both dividends and splits