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
18/07/2018 140.00p 142.00p 140.00p 141.40p 3003835
17/07/2018 140.20p 140.60p 139.15p 139.80p 2138445
16/07/2018 140.20p 141.20p 139.88p 140.00p 1502970
13/07/2018 141.20p 141.80p 140.33p 141.40p 1363220
12/07/2018 140.40p 141.20p 139.45p 140.40p 1369870
11/07/2018 141.00p 141.40p 139.40p 141.20p 989105
10/07/2018 140.80p 142.40p 140.80p 141.80p 1179620
09/07/2018 140.40p 141.90p 139.62p 141.80p 954575
06/07/2018 138.20p 139.40p 138.20p 139.20p 1151325
05/07/2018 138.80p 139.57p 138.06p 138.40p 1861120
04/07/2018 138.80p 139.60p 138.14p 139.40p 1195760
03/07/2018 139.00p 140.60p 138.82p 139.80p 1806425
02/07/2018 139.00p 139.60p 138.03p 139.20p 2560725
29/06/2018 139.40p 141.00p 139.40p 140.20p 2955920
28/06/2018 138.00p 138.58p 137.60p 138.20p 1970135
27/06/2018 137.60p 139.60p 136.20p 139.00p 3869615
26/06/2018 138.20p 138.99p 137.80p 138.00p 2826690
25/06/2018 140.60p 140.60p 138.20p 138.60p 1552780
22/06/2018 139.80p 141.24p 139.28p 140.80p 1726705
21/06/2018 140.80p 141.30p 139.20p 139.60p 2212480
20/06/2018 141.00p 142.20p 140.40p 141.20p 2048140
19/06/2018 140.60p 141.10p 138.80p 140.80p 3376945
18/06/2018 142.60p 143.00p 140.80p 142.00p 2090870
15/06/2018 145.00p 145.00p 142.20p 142.60p 3646560
14/06/2018 144.80p 145.60p 143.00p 144.60p 2819160
13/06/2018 148.00p 148.78p 147.06p 148.40p 1632650
12/06/2018 146.40p 148.20p 145.20p 148.20p 2879145
11/06/2018 146.00p 146.90p 146.00p 146.80p 1673740
08/06/2018 147.20p 147.20p 144.40p 146.40p 1389940
07/06/2018 147.00p 147.96p 147.00p 147.40p 2630565
06/06/2018 146.80p 147.80p 146.80p 147.80p 2973860
05/06/2018 146.80p 148.40p 146.20p 147.20p 2939480
04/06/2018 146.00p 147.72p 146.00p 147.40p 2525225
01/06/2018 144.80p 146.00p 144.00p 145.80p 1858375
31/05/2018 143.60p 144.80p 143.10p 144.00p 3485320
30/05/2018 144.00p 144.20p 142.60p 143.60p 3875920
29/05/2018 146.40p 146.99p 144.20p 144.80p 3977305
25/05/2018 146.40p 147.80p 145.49p 147.00p 1284520
24/05/2018 146.00p 147.42p 145.26p 146.20p 2862875
23/05/2018 146.20p 147.00p 144.86p 146.80p 4173495
22/05/2018 146.20p 146.40p 144.92p 145.80p 4221710
21/05/2018 144.60p 146.00p 144.60p 145.80p 3743815
18/05/2018 147.60p 147.60p 144.40p 144.60p 2809565
17/05/2018 147.20p 148.23p 146.60p 147.00p 2593530
16/05/2018 148.00p 148.40p 146.80p 148.40p 1982970
15/05/2018 148.40p 149.20p 147.00p 147.40p 2524690
14/05/2018 149.60p 150.20p 148.36p 149.20p 2629040
11/05/2018 150.80p 150.95p 149.20p 149.60p 3275480
10/05/2018 147.60p 150.60p 147.20p 150.40p 4758630
09/05/2018 149.00p 149.00p 147.60p 148.00p 1797325
08/05/2018 147.40p 148.80p 147.40p 148.80p 2493130
04/05/2018 146.80p 148.20p 146.24p 147.80p 1289225
03/05/2018 148.00p 148.00p 146.20p 146.40p 2341425
02/05/2018 148.00p 148.20p 147.00p 147.40p 1870300
01/05/2018 147.00p 147.53p 146.34p 146.80p 3970085
30/04/2018 146.40p 148.00p 146.40p 147.60p 2438510
27/04/2018 144.40p 147.80p 144.40p 146.60p 2459105
26/04/2018 144.00p 144.40p 142.39p 144.40p 1336920
25/04/2018 144.40p 144.40p 142.60p 143.20p 1885320
24/04/2018 145.60p 146.20p 144.84p 145.60p 4994355
23/04/2018 145.00p 146.00p 144.23p 146.00p 6183605
20/04/2018 145.60p 145.78p 144.20p 145.20p 1853910
19/04/2018 144.00p 146.60p 143.40p 144.80p 2301830
18/04/2018 142.40p 143.60p 141.20p 143.40p 1673380
17/04/2018 141.00p 142.20p 140.42p 142.20p 2049440
16/04/2018 143.40p 143.60p 140.89p 141.00p 2235900
13/04/2018 143.80p 144.40p 142.80p 143.20p 1726725
12/04/2018 144.80p 145.00p 143.60p 144.60p 3160925
11/04/2018 144.60p 144.92p 143.00p 144.00p 2167235
10/04/2018 145.80p 146.60p 144.35p 145.20p 1976875
09/04/2018 147.80p 148.00p 144.20p 145.40p 1479035
06/04/2018 147.60p 148.49p 146.44p 146.60p 1484875
05/04/2018 146.20p 149.00p 144.10p 149.00p 2112295
04/04/2018 146.20p 146.60p 144.01p 145.60p 2411890
03/04/2018 147.20p 148.00p 145.84p 147.40p 2108270
29/03/2018 146.40p 149.08p 146.00p 148.60p 1679690
28/03/2018 147.80p 147.80p 145.00p 146.20p 2456900
27/03/2018 148.60p 149.58p 147.80p 148.60p 2219125
26/03/2018 146.60p 148.00p 146.00p 146.60p 1549315
23/03/2018 147.60p 147.80p 145.00p 147.00p 1606085
22/03/2018 151.80p 151.80p 148.44p 148.80p 2056645
21/03/2018 153.00p 153.20p 151.60p 151.60p 1708830
20/03/2018 152.00p 153.00p 152.00p 152.80p 2344195
19/03/2018 154.80p 155.38p 151.60p 152.00p 1866560
16/03/2018 155.20p 155.56p 154.35p 154.60p 2393640
15/03/2018 156.00p 156.80p 154.82p 155.40p 3276545
14/03/2018 156.40p 156.68p 155.00p 155.60p 1691470
13/03/2018 158.00p 158.20p 156.40p 156.60p 1576315
12/03/2018 155.60p 158.60p 155.60p 158.60p 1761195
09/03/2018 155.20p 156.20p 154.80p 156.20p 2654905
08/03/2018 154.60p 155.00p 154.20p 154.80p 3169685
07/03/2018 154.40p 154.80p 153.80p 154.40p 1349755
06/03/2018 153.80p 155.60p 153.80p 155.20p 2207415
05/03/2018 153.40p 154.05p 152.00p 153.40p 1726410
02/03/2018 154.80p 154.80p 152.20p 153.40p 1736765
01/03/2018 156.20p 156.80p 155.00p 156.20p 3099400
28/02/2018 156.80p 157.00p 156.00p 156.60p 2409995
27/02/2018 158.60p 158.80p 157.60p 157.60p 1755545
26/02/2018 157.60p 159.20p 157.00p 158.80p 1763295
23/02/2018 156.40p 157.20p 156.40p 157.00p 2024625
22/02/2018 155.80p 156.80p 155.20p 156.80p 2542880
21/02/2018 156.60p 157.40p 156.00p 157.40p 2179385
20/02/2018 155.60p 156.79p 154.80p 155.60p 1864350
19/02/2018 156.00p 157.00p 155.60p 156.60p 1409785
16/02/2018 156.40p 157.00p 155.44p 157.00p 2169320
15/02/2018 153.40p 156.56p 153.40p 155.40p 2991975
14/02/2018 152.20p 153.70p 151.64p 153.60p 2464375
13/02/2018 151.20p 151.80p 150.20p 151.40p 1688365
12/02/2018 151.40p 151.60p 149.40p 151.40p 3059310
09/02/2018 149.40p 150.22p 145.20p 149.00p 3153865
08/02/2018 153.40p 154.00p 149.40p 149.80p 2495515
07/02/2018 153.20p 155.33p 151.94p 154.80p 3071910
06/02/2018 150.80p 153.40p 148.29p 153.00p 5382455
05/02/2018 155.00p 155.73p 153.00p 155.20p 2631760
02/02/2018 158.60p 159.20p 154.39p 156.40p 4280210
01/02/2018 162.40p 162.60p 158.60p 158.80p 4513195
31/01/2018 163.20p 164.09p 161.62p 163.00p 2118585
30/01/2018 165.40p 165.40p 163.20p 163.40p 1733165
29/01/2018 165.00p 166.00p 164.41p 165.00p 1726520
26/01/2018 163.60p 164.60p 163.22p 164.60p 1924070
25/01/2018 163.20p 163.40p 162.40p 163.20p 1032495
24/01/2018 164.40p 164.40p 162.60p 162.60p 1278805
23/01/2018 163.60p 164.60p 163.00p 164.20p 2395580
22/01/2018 163.60p 163.80p 163.00p 163.60p 4339065
19/01/2018 161.40p 163.40p 161.40p 163.00p 907960
18/01/2018 162.60p 162.75p 161.20p 161.80p 1608615
17/01/2018 161.40p 162.60p 161.01p 162.20p 1365180
16/01/2018 161.80p 162.99p 161.00p 161.80p 1897680
15/01/2018 161.40p 161.80p 160.00p 161.80p 2036410
12/01/2018 161.20p 162.00p 160.80p 160.80p 1693090
11/01/2018 161.80p 161.80p 159.60p 161.00p 1453040
10/01/2018 161.80p 162.34p 160.00p 160.60p 1348275
09/01/2018 161.80p 162.40p 161.30p 161.80p 1403920
08/01/2018 161.80p 162.00p 161.00p 161.40p 1848675
05/01/2018 159.00p 161.33p 159.00p 161.20p 2952930
04/01/2018 157.40p 159.60p 157.40p 159.40p 2045860
03/01/2018 156.60p 158.14p 155.82p 157.60p 2138230
02/01/2018 154.80p 156.80p 154.80p 156.60p 1432085
29/12/2017 155.00p 156.10p 155.00p 155.90p 2018255
28/12/2017 155.40p 156.00p 154.90p 155.60p 1056010
27/12/2017 154.60p 155.30p 154.45p 155.20p 1390205
22/12/2017 154.70p 155.20p 154.48p 154.80p 823665
21/12/2017 155.00p 155.00p 153.60p 154.30p 1516695
20/12/2017 154.40p 155.39p 153.40p 153.80p 1512955
19/12/2017 155.40p 155.80p 154.22p 154.40p 1851740
18/12/2017 153.60p 155.25p 153.60p 154.30p 2158170
15/12/2017 154.00p 154.60p 152.50p 154.40p 3273390
14/12/2017 152.80p 153.80p 152.70p 153.40p 1903330
13/12/2017 152.90p 154.70p 152.90p 153.90p 2891615
12/12/2017 155.00p 155.00p 152.90p 154.00p 1633220
11/12/2017 152.00p 155.00p 151.63p 154.60p 1680870
08/12/2017 151.40p 151.80p 150.15p 151.70p 2289745
07/12/2017 151.60p 152.00p 150.20p 150.40p 2842640
06/12/2017 154.20p 154.20p 150.80p 151.20p 1722525
05/12/2017 154.70p 155.45p 153.50p 153.60p 3954090
04/12/2017 154.50p 155.61p 154.10p 154.30p 1170020
01/12/2017 155.80p 156.10p 152.80p 153.00p 1255680
30/11/2017 157.90p 158.33p 155.26p 155.60p 2183715
29/11/2017 160.10p 160.60p 158.00p 158.40p 1889625
28/11/2017 159.50p 161.38p 159.30p 161.30p 1942525
27/11/2017 159.90p 159.90p 158.20p 159.10p 1518285
24/11/2017 160.90p 161.00p 160.00p 160.00p 1252735
23/11/2017 160.90p 161.00p 160.00p 160.20p 1140375
22/11/2017 161.30p 162.68p 161.18p 161.40p 2326965
21/11/2017 158.80p 161.40p 158.62p 161.40p 2459095
20/11/2017 160.10p 160.10p 158.60p 158.80p 1627990
17/11/2017 159.20p 161.00p 159.00p 160.00p 1591300
16/11/2017 156.70p 159.50p 156.30p 159.20p 1407255
15/11/2017 156.00p 156.50p 155.40p 156.20p 3842230
14/11/2017 156.40p 157.20p 156.20p 156.40p 1779450
13/11/2017 156.20p 157.30p 156.00p 156.40p 2734990
10/11/2017 157.70p 158.00p 155.80p 156.00p 2899825
09/11/2017 158.00p 158.40p 157.30p 157.40p 1657020
08/11/2017 156.80p 158.29p 156.80p 157.60p 2503105
07/11/2017 158.00p 158.00p 157.00p 157.00p 1540510
06/11/2017 157.90p 157.90p 157.02p 157.40p 1103800
03/11/2017 158.20p 158.50p 156.87p 157.90p 1884815
02/11/2017 156.20p 158.00p 155.74p 157.50p 1548935
01/11/2017 153.90p 156.51p 153.90p 156.20p 2629340
31/10/2017 154.80p 154.90p 153.50p 154.20p 1076070
30/10/2017 154.50p 155.00p 153.83p 154.20p 1537430
27/10/2017 154.70p 154.80p 153.65p 154.50p 730205
26/10/2017 153.30p 154.10p 152.50p 154.00p 904490
25/10/2017 153.50p 154.19p 152.80p 153.00p 2124180
24/10/2017 153.60p 154.00p 153.40p 153.50p 1951435
23/10/2017 154.60p 154.80p 153.97p 154.10p 1295075
20/10/2017 154.80p 154.80p 154.03p 154.20p 1319640
19/10/2017 154.70p 154.89p 153.60p 153.80p 1763000
18/10/2017 154.00p 155.27p 154.00p 154.70p 2371240
17/10/2017 155.30p 155.30p 154.40p 154.60p 2259900
16/10/2017 154.90p 155.05p 154.20p 154.70p 2668150
13/10/2017 155.10p 155.10p 154.00p 154.50p 745190
12/10/2017 154.70p 155.40p 154.40p 154.90p 953735
11/10/2017 155.80p 155.80p 154.90p 155.00p 1333965
10/10/2017 155.30p 155.70p 154.60p 155.60p 533860
09/10/2017 156.70p 156.70p 155.00p 155.30p 447600
06/10/2017 156.60p 157.80p 156.40p 157.20p 372445
05/10/2017 154.00p 156.90p 154.00p 156.30p 506135
04/10/2017 153.40p 154.90p 153.30p 154.60p 542930
03/10/2017 152.10p 153.80p 152.10p 153.20p 353810

*Close Price adjusted for both dividends and splits