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
07/09/1999 24.30p 24.30p 24.30p 24.30p 2231730
06/09/1999 24.75p 24.75p 24.75p 24.75p 1460740
03/09/1999 24.55p 24.55p 24.55p 24.55p 437860
02/09/1999 24.30p 24.30p 24.30p 24.30p 1618170
01/09/1999 24.80p 24.80p 24.80p 24.80p 1815740
31/08/1999 24.90p 24.90p 24.90p 24.90p 3592615
27/08/1999 25.20p 25.20p 25.20p 25.20p 3507990
26/08/1999 25.30p 25.30p 25.30p 25.30p 6166690
25/08/1999 24.65p 24.65p 24.65p 24.65p 1228080
24/08/1999 24.40p 24.40p 24.40p 24.40p 932050
23/08/1999 24.30p 24.30p 24.30p 24.30p 495715
20/08/1999 24.00p 24.00p 24.00p 24.00p 1150415
19/08/1999 23.85p 23.85p 23.85p 23.85p 1600835
18/08/1999 24.10p 24.10p 24.10p 24.10p 791105
17/08/1999 24.25p 24.25p 24.25p 24.25p 3767115
16/08/1999 24.65p 24.65p 24.65p 24.65p 1523270
13/08/1999 24.70p 24.70p 24.70p 24.70p 4904915
12/08/1999 24.65p 24.65p 24.65p 24.65p 2620860
11/08/1999 24.25p 24.25p 24.25p 24.25p 1485425
10/08/1999 24.15p 24.15p 24.15p 24.15p 4057165
09/08/1999 24.30p 24.30p 24.30p 24.30p 2153320
06/08/1999 24.35p 24.35p 24.35p 24.35p 620790
05/08/1999 24.35p 24.35p 24.35p 24.35p 2773575
04/08/1999 24.80p 24.80p 24.80p 24.80p 3383085
03/08/1999 24.95p 24.95p 24.95p 24.95p 4825350
02/08/1999 25.15p 25.15p 25.15p 25.15p 4697720
30/07/1999 25.45p 25.45p 25.45p 25.45p 1744280
29/07/1999 25.55p 25.55p 25.55p 25.55p 2135220
28/07/1999 25.55p 25.55p 25.55p 25.55p 983480
27/07/1999 25.50p 25.50p 25.50p 25.50p 5367500
26/07/1999 25.75p 25.75p 25.75p 25.75p 2710430
23/07/1999 26.50p 26.50p 26.50p 26.50p 3302670
22/07/1999 26.70p 26.70p 26.70p 26.70p 3949020
21/07/1999 26.75p 26.75p 26.75p 26.75p 282030
20/07/1999 26.90p 26.90p 26.90p 26.90p 1531100
19/07/1999 27.15p 27.15p 27.15p 27.15p 515230
16/07/1999 27.25p 27.25p 27.25p 27.25p 1195095
15/07/1999 27.45p 27.45p 27.45p 27.45p 4002890
14/07/1999 27.20p 27.20p 27.20p 27.20p 1581155
13/07/1999 27.25p 27.25p 27.25p 27.25p 3782290
12/07/1999 27.85p 27.85p 27.85p 27.85p 4107915
09/07/1999 27.70p 27.70p 27.70p 27.70p 5877030
08/07/1999 27.25p 27.25p 27.25p 27.25p 5364220
07/07/1999 27.00p 27.00p 27.00p 27.00p 13871870
06/07/1999 27.05p 27.05p 27.05p 27.05p 4043880
05/07/1999 26.95p 26.95p 26.95p 26.95p 3425535
02/07/1999 26.70p 26.70p 26.70p 26.70p 4521305
01/07/1999 26.75p 26.75p 26.75p 26.75p 12737965
30/06/1999 26.50p 26.50p 26.50p 26.50p 2541970
29/06/1999 26.60p 26.60p 26.60p 26.60p 6142450
28/06/1999 26.75p 26.75p 26.75p 26.75p 97356448
25/06/1999 26.70p 26.70p 26.70p 26.70p 1717855
24/06/1999 27.05p 27.05p 27.05p 27.05p 4371855
23/06/1999 27.25p 27.25p 27.25p 27.25p 8162770
22/06/1999 27.50p 27.50p 27.50p 27.50p 4617740
21/06/1999 27.55p 27.55p 27.55p 27.55p 31255220
18/06/1999 26.90p 26.90p 26.90p 26.90p 1830595
17/06/1999 26.70p 26.70p 26.70p 26.70p 10671530
16/06/1999 26.45p 26.45p 26.45p 26.45p 2423850
15/06/1999 26.15p 26.15p 26.15p 26.15p 21002810
14/06/1999 26.30p 26.30p 26.30p 26.30p 2100095
11/06/1999 26.30p 26.30p 26.30p 26.30p 16424325
10/06/1999 25.90p 25.90p 25.90p 25.90p 4391290
09/06/1999 25.55p 25.55p 25.55p 25.55p 2316815
08/06/1999 25.10p 25.10p 25.10p 25.10p 7405835
07/06/1999 24.75p 24.75p 24.75p 24.75p 6374800
04/06/1999 24.60p 24.60p 24.60p 24.60p 4970475
03/06/1999 24.70p 24.70p 24.70p 24.70p 7929680
02/06/1999 24.65p 24.65p 24.65p 24.65p 1900685
01/06/1999 24.70p 24.70p 24.70p 24.70p 1175310

*Close Price adjusted for both dividends and splits