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
27/06/2001 22.75p 22.75p 22.75p 22.75p 1458695
26/06/2001 22.75p 22.75p 22.75p 22.75p 1460860
25/06/2001 22.85p 22.85p 22.85p 22.85p 1090935
22/06/2001 22.85p 22.85p 22.85p 22.85p 2411340
21/06/2001 22.65p 22.65p 22.65p 22.65p 1064010
20/06/2001 22.60p 22.60p 22.60p 22.60p 1458105
19/06/2001 22.75p 22.75p 22.75p 22.75p 443240
18/06/2001 22.90p 22.90p 22.90p 22.90p 2083700
15/06/2001 23.05p 23.05p 23.05p 23.05p 1532035
14/06/2001 23.20p 23.20p 23.20p 23.20p 4329675
13/06/2001 23.40p 23.40p 23.40p 23.40p 2867870
12/06/2001 23.40p 23.40p 23.40p 23.40p 3635735
11/06/2001 23.45p 23.45p 23.45p 23.45p 1149995
08/06/2001 23.50p 23.50p 23.50p 23.50p 39312116
07/06/2001 23.50p 23.50p 23.50p 23.50p 10291100
06/06/2001 23.50p 23.50p 23.50p 23.50p 10525040
05/06/2001 23.30p 23.30p 23.30p 23.30p 660625
04/06/2001 23.30p 23.30p 23.30p 23.30p 113715
01/06/2001 23.30p 23.30p 23.30p 23.30p 650800
31/05/2001 23.10p 23.10p 23.10p 23.10p 3348205
30/05/2001 23.10p 23.10p 23.10p 23.10p 219340
29/05/2001 23.25p 23.25p 23.25p 23.25p 672855
25/05/2001 23.20p 23.20p 23.20p 23.20p 12324805
24/05/2001 23.15p 23.15p 23.15p 23.15p 305545
23/05/2001 23.15p 23.15p 23.15p 23.15p 4740990
22/05/2001 23.10p 23.10p 23.10p 23.10p 10181565
21/05/2001 23.00p 23.00p 23.00p 23.00p 32333680
18/05/2001 23.00p 23.00p 23.00p 23.00p 8566740
17/05/2001 22.95p 22.95p 22.95p 22.95p 3783610
16/05/2001 22.70p 22.70p 22.70p 22.70p 800620
15/05/2001 22.80p 22.80p 22.80p 22.80p 4344900
14/05/2001 22.85p 22.85p 22.85p 22.85p 2829845
11/05/2001 22.80p 22.80p 22.80p 22.80p 948955
10/05/2001 22.80p 22.80p 22.80p 22.80p 9439710
09/05/2001 22.65p 22.65p 22.65p 22.65p 1543095
08/05/2001 22.70p 22.70p 22.70p 22.70p 9067325
04/05/2001 22.65p 22.65p 22.65p 22.65p 1089160
03/05/2001 22.85p 22.85p 22.85p 22.85p 4983175
02/05/2001 22.85p 22.85p 22.85p 22.85p 767730
01/05/2001 22.75p 22.75p 22.75p 22.75p 769325
30/04/2001 22.70p 22.70p 22.70p 22.70p 1485340
27/04/2001 22.40p 22.40p 22.40p 22.40p 1400000
26/04/2001 22.10p 22.10p 22.10p 22.10p 981845
25/04/2001 21.95p 21.95p 21.95p 21.95p 2690235
24/04/2001 22.15p 22.15p 22.15p 22.15p 1353145
23/04/2001 22.30p 22.30p 22.30p 22.30p 899390
20/04/2001 22.60p 22.60p 22.60p 22.60p 4963125
19/04/2001 22.70p 22.70p 22.70p 22.70p 2156635
18/04/2001 22.10p 22.10p 22.10p 22.10p 5189440
17/04/2001 21.65p 21.65p 21.65p 21.65p 33630
12/04/2001 21.75p 21.75p 21.75p 21.75p 602985
11/04/2001 21.70p 21.70p 21.70p 21.70p 1831040
10/04/2001 21.40p 21.40p 21.40p 21.40p 1241500
09/04/2001 21.20p 21.20p 21.20p 21.20p 1654485
06/04/2001 21.45p 21.45p 21.45p 21.45p 1011620
05/04/2001 21.50p 21.50p 21.50p 21.50p 6549550
04/04/2001 21.55p 21.55p 21.55p 21.55p 3318875
03/04/2001 21.70p 21.70p 21.70p 21.70p 3872795
02/04/2001 22.00p 22.00p 22.00p 22.00p 1243130
30/03/2001 21.95p 21.95p 21.95p 21.95p 7288515
29/03/2001 21.95p 21.95p 21.95p 21.95p 6972630
28/03/2001 22.15p 22.15p 22.15p 22.15p 6843825
27/03/2001 22.15p 22.15p 22.15p 22.15p 1806805
26/03/2001 22.20p 22.20p 22.20p 22.20p 1025590
23/03/2001 22.10p 22.10p 22.10p 22.10p 1679195
22/03/2001 22.05p 22.05p 22.05p 22.05p 6694525
21/03/2001 22.50p 22.50p 22.50p 22.50p 7484140
20/03/2001 22.70p 22.70p 22.70p 22.70p 2007670
19/03/2001 22.60p 22.60p 22.60p 22.60p 534250
16/03/2001 22.60p 22.60p 22.60p 22.60p 3114515
15/03/2001 22.80p 22.80p 22.80p 22.80p 2775395
14/03/2001 22.55p 22.55p 22.55p 22.55p 10476385
13/03/2001 22.70p 22.70p 22.70p 22.70p 14491350
12/03/2001 22.90p 22.90p 22.90p 22.90p 1133660
09/03/2001 23.10p 23.10p 23.10p 23.10p 4102735
08/03/2001 23.30p 23.30p 23.30p 23.30p 2145655
07/03/2001 23.30p 23.30p 23.30p 23.30p 1861755
06/03/2001 23.30p 23.30p 23.30p 23.30p 574250
05/03/2001 23.05p 23.05p 23.05p 23.05p 2113880
02/03/2001 22.85p 22.85p 22.85p 22.85p 2135825
01/03/2001 22.85p 22.85p 22.85p 22.85p 5571175
28/02/2001 22.85p 22.85p 22.85p 22.85p 651915
27/02/2001 22.85p 22.85p 22.85p 22.85p 4279445
26/02/2001 22.90p 22.90p 22.90p 22.90p 2273235
23/02/2001 22.90p 22.90p 22.90p 22.90p 998415
22/02/2001 22.95p 22.95p 22.95p 22.95p 10907575
21/02/2001 23.55p 23.55p 23.55p 23.55p 1722050
20/02/2001 23.85p 23.85p 23.85p 23.85p 16171850
19/02/2001 23.85p 23.85p 23.85p 23.85p 4616225
16/02/2001 24.05p 24.05p 24.05p 24.05p 824290
15/02/2001 24.35p 24.35p 24.35p 24.35p 1232545
14/02/2001 24.25p 24.25p 24.25p 24.25p 2253295
13/02/2001 24.35p 24.35p 24.35p 24.35p 614890
12/02/2001 24.35p 24.35p 24.35p 24.35p 662565
09/02/2001 24.35p 24.35p 24.35p 24.35p 6622350
08/02/2001 24.30p 24.30p 24.30p 24.30p 1675610
07/02/2001 24.30p 24.30p 24.30p 24.30p 1460525
06/02/2001 24.30p 24.30p 24.30p 24.30p 5061020
05/02/2001 24.25p 24.25p 24.25p 24.25p 3886945
02/02/2001 24.50p 24.50p 24.50p 24.50p 6951300
01/02/2001 24.70p 24.70p 24.70p 24.70p 7114260
31/01/2001 24.70p 24.70p 24.70p 24.70p 4020125
30/01/2001 24.95p 24.95p 24.95p 24.95p 7071805
29/01/2001 24.80p 24.80p 24.80p 24.80p 535295
26/01/2001 24.80p 24.80p 24.80p 24.80p 1243580
25/01/2001 25.00p 25.00p 25.00p 25.00p 2346305
24/01/2001 24.95p 24.95p 24.95p 24.95p 921870
23/01/2001 24.55p 24.55p 24.55p 24.55p 9843445
22/01/2001 24.45p 24.45p 24.45p 24.45p 2980690
19/01/2001 24.40p 24.40p 24.40p 24.40p 2471455
18/01/2001 23.90p 23.90p 23.90p 23.90p 11155905
17/01/2001 23.85p 23.85p 23.85p 23.85p 1132595
16/01/2001 23.25p 23.25p 23.25p 23.25p 1366435
15/01/2001 23.20p 23.20p 23.20p 23.20p 564545
12/01/2001 23.05p 23.05p 23.05p 23.05p 2941060
11/01/2001 22.50p 22.50p 22.50p 22.50p 5086695
10/01/2001 22.45p 22.45p 22.45p 22.45p 496385
09/01/2001 22.30p 22.30p 22.30p 22.30p 6919125
08/01/2001 22.25p 22.25p 22.25p 22.25p 1686175
05/01/2001 22.40p 22.40p 22.40p 22.40p 10623865
04/01/2001 22.20p 22.20p 22.20p 22.20p 4948050
03/01/2001 21.40p 21.40p 21.40p 21.40p 3635865
02/01/2001 21.50p 21.50p 21.50p 21.50p 1765305
29/12/2000 21.50p 21.50p 21.50p 21.50p 347705
28/12/2000 21.50p 21.50p 21.50p 21.50p 211095
27/12/2000 21.50p 21.50p 21.50p 21.50p 244665
22/12/2000 21.45p 21.45p 21.45p 21.45p 1054505
21/12/2000 21.45p 21.45p 21.45p 21.45p 504225
20/12/2000 21.75p 21.75p 21.75p 21.75p 1259050
19/12/2000 22.00p 22.00p 22.00p 22.00p 1904570
18/12/2000 21.95p 21.95p 21.95p 21.95p 617570
15/12/2000 22.00p 22.00p 22.00p 22.00p 873560
14/12/2000 22.10p 22.10p 22.10p 22.10p 4139565
13/12/2000 22.10p 22.10p 22.10p 22.10p 976940
12/12/2000 22.10p 22.10p 22.10p 22.10p 2186570
11/12/2000 22.10p 22.10p 22.10p 22.10p 3692110
08/12/2000 22.00p 22.00p 22.00p 22.00p 3481805
07/12/2000 21.90p 21.90p 21.90p 21.90p 2469315
06/12/2000 22.10p 22.10p 22.10p 22.10p 1454365
05/12/2000 22.05p 22.05p 22.05p 22.05p 1021740
04/12/2000 22.05p 22.05p 22.05p 22.05p 2377215
01/12/2000 22.15p 22.15p 22.15p 22.15p 977830
30/11/2000 22.10p 22.10p 22.10p 22.10p 615015
29/11/2000 22.30p 22.30p 22.30p 22.30p 4467450
28/11/2000 22.50p 22.50p 22.50p 22.50p 892775
27/11/2000 22.60p 22.60p 22.60p 22.60p 848730
24/11/2000 22.35p 22.35p 22.35p 22.35p 759685
23/11/2000 22.25p 22.25p 22.25p 22.25p 972745
22/11/2000 22.40p 22.40p 22.40p 22.40p 462420
21/11/2000 22.45p 22.45p 22.45p 22.45p 3831525
20/11/2000 22.40p 22.40p 22.40p 22.40p 3095525
17/11/2000 22.70p 22.70p 22.70p 22.70p 950060
16/11/2000 22.80p 22.80p 22.80p 22.80p 2705605
15/11/2000 22.70p 22.70p 22.70p 22.70p 2768905
14/11/2000 22.65p 22.65p 22.65p 22.65p 1878955
13/11/2000 22.40p 22.40p 22.40p 22.40p 3394880
10/11/2000 22.85p 22.85p 22.85p 22.85p 7398480
09/11/2000 22.85p 22.85p 22.85p 22.85p 951210
08/11/2000 23.00p 23.00p 23.00p 23.00p 2694985
07/11/2000 22.30p 22.30p 22.30p 22.30p 3709850
06/11/2000 22.30p 22.30p 22.30p 22.30p 5290780
03/11/2000 22.25p 22.25p 22.25p 22.25p 495130
02/11/2000 21.95p 21.95p 21.95p 21.95p 795950
01/11/2000 21.90p 21.90p 21.90p 21.90p 6591830
31/10/2000 21.90p 21.90p 21.90p 21.90p 6037855
30/10/2000 21.70p 21.70p 21.70p 21.70p 4051875
27/10/2000 21.70p 21.70p 21.70p 21.70p 1017150
26/10/2000 21.70p 21.70p 21.70p 21.70p 990985
25/10/2000 21.85p 21.85p 21.85p 21.85p 1407725
24/10/2000 21.95p 21.95p 21.95p 21.95p 3689660
23/10/2000 22.00p 22.00p 22.00p 22.00p 3476920
20/10/2000 21.90p 21.90p 21.90p 21.90p 8454470
19/10/2000 21.50p 21.50p 21.50p 21.50p 3400075
18/10/2000 21.15p 21.15p 21.15p 21.15p 1873785
17/10/2000 22.10p 22.10p 22.10p 22.10p 1692525
16/10/2000 22.30p 22.30p 22.30p 22.30p 590885
13/10/2000 22.10p 22.10p 22.10p 22.10p 1285575
12/10/2000 22.50p 22.50p 22.50p 22.50p 7703950
11/10/2000 22.70p 22.70p 22.70p 22.70p 5996725
10/10/2000 23.00p 23.00p 23.00p 23.00p 4662905
09/10/2000 23.10p 23.10p 23.10p 23.10p 9741915
06/10/2000 23.15p 23.15p 23.15p 23.15p 3315895
05/10/2000 23.20p 23.20p 23.20p 23.20p 5008795
04/10/2000 23.10p 23.10p 23.10p 23.10p 1468980
03/10/2000 23.10p 23.10p 23.10p 23.10p 4449285
02/10/2000 23.15p 23.15p 23.15p 23.15p 1646535
29/09/2000 23.25p 23.25p 23.25p 23.25p 1068400
28/09/2000 23.30p 23.30p 23.30p 23.30p 1588095
27/09/2000 23.45p 23.45p 23.45p 23.45p 4037325
26/09/2000 23.65p 23.65p 23.65p 23.65p 4550895
25/09/2000 23.60p 23.60p 23.60p 23.60p 6139615
22/09/2000 23.60p 23.60p 23.60p 23.60p 2456665
21/09/2000 24.35p 24.35p 24.35p 24.35p 1027830
20/09/2000 24.55p 24.55p 24.55p 24.55p 997300
19/09/2000 24.60p 24.60p 24.60p 24.60p 6776945
18/09/2000 24.95p 24.95p 24.95p 24.95p 16278045
15/09/2000 25.15p 25.15p 25.15p 25.15p 6103970
14/09/2000 25.30p 25.30p 25.30p 25.30p 1666385
13/09/2000 25.15p 25.15p 25.15p 25.15p 17747220
12/09/2000 25.20p 25.20p 25.20p 25.20p 5887860

*Close Price adjusted for both dividends and splits