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
27/08/2019 152.00p 152.00p 149.29p 151.00p 1843610
23/08/2019 153.40p 154.59p 151.73p 151.80p 1801895
22/08/2019 156.40p 156.40p 152.81p 153.40p 1952235
21/08/2019 156.00p 156.40p 154.41p 155.80p 1757375
20/08/2019 155.80p 156.00p 154.24p 155.40p 1186785
19/08/2019 152.20p 155.80p 152.20p 155.80p 839790
16/08/2019 150.40p 153.40p 150.40p 153.20p 1379510
15/08/2019 153.00p 153.00p 149.37p 151.20p 1715730
14/08/2019 156.40p 156.40p 151.66p 152.40p 1791585
13/08/2019 154.80p 156.40p 152.88p 156.40p 1908710
12/08/2019 156.00p 157.01p 154.60p 155.00p 2320575
09/08/2019 156.80p 157.80p 155.51p 156.80p 1310945
08/08/2019 154.00p 157.13p 154.00p 156.40p 885255
07/08/2019 154.20p 154.79p 152.60p 153.60p 1575545
06/08/2019 154.40p 154.60p 153.20p 153.20p 1203945
05/08/2019 156.60p 156.60p 153.07p 153.60p 1423495
02/08/2019 161.20p 161.20p 157.60p 158.40p 1812355
01/08/2019 165.20p 165.20p 163.00p 164.20p 994895
31/07/2019 165.60p 165.66p 164.20p 164.20p 438110
30/07/2019 165.60p 166.68p 164.20p 165.80p 2070540
29/07/2019 163.20p 165.20p 162.40p 165.20p 1021675
26/07/2019 162.40p 163.20p 161.73p 163.20p 1124625
25/07/2019 162.40p 162.79p 160.44p 162.00p 1287215
24/07/2019 163.80p 163.80p 161.80p 162.40p 875615
23/07/2019 162.80p 163.40p 161.65p 162.20p 716975
22/07/2019 162.00p 162.00p 160.60p 161.40p 5091315
19/07/2019 161.60p 163.20p 161.60p 162.20p 661455
18/07/2019 161.60p 162.56p 161.20p 161.80p 916175
17/07/2019 163.40p 163.80p 162.20p 162.60p 713655
16/07/2019 161.80p 164.15p 161.06p 163.60p 578225
15/07/2019 160.60p 162.00p 160.20p 161.60p 604865
12/07/2019 160.00p 161.40p 159.83p 160.60p 1972480
11/07/2019 161.80p 162.00p 160.50p 161.20p 1593475
10/07/2019 160.40p 161.65p 159.40p 161.40p 844335
09/07/2019 159.40p 160.20p 158.48p 159.60p 964810
08/07/2019 159.40p 160.00p 158.41p 159.60p 482490
05/07/2019 160.20p 161.20p 160.00p 161.00p 1288215
04/07/2019 160.20p 161.00p 160.00p 160.60p 1015820
03/07/2019 159.60p 160.63p 158.79p 160.20p 943990
02/07/2019 160.00p 160.80p 159.59p 160.20p 706035
01/07/2019 158.00p 160.40p 158.00p 160.20p 1123785
28/06/2019 156.80p 157.60p 156.00p 157.60p 1144375
27/06/2019 156.40p 156.80p 154.60p 156.60p 1145050
26/06/2019 154.80p 155.80p 154.10p 155.80p 662150
25/06/2019 155.60p 155.60p 154.00p 155.20p 4136940
24/06/2019 156.60p 156.60p 155.03p 155.60p 411320
21/06/2019 157.40p 157.40p 155.06p 155.40p 2114620
20/06/2019 155.80p 157.20p 155.00p 157.20p 1293995
19/06/2019 154.80p 156.20p 154.80p 154.80p 1084675
18/06/2019 151.00p 155.60p 151.00p 155.40p 825245
17/06/2019 152.40p 152.40p 150.04p 152.00p 759335
14/06/2019 150.20p 151.80p 150.20p 151.20p 762525
13/06/2019 152.00p 152.78p 150.40p 151.00p 1641120
12/06/2019 152.60p 154.00p 152.60p 153.40p 1047860
11/06/2019 154.40p 154.80p 153.00p 154.40p 991765
10/06/2019 152.00p 153.80p 152.00p 153.20p 546930
07/06/2019 148.80p 152.40p 148.80p 152.40p 780125
06/06/2019 148.60p 150.80p 148.60p 150.20p 413555
05/06/2019 150.00p 151.60p 149.40p 150.20p 725830
04/06/2019 149.00p 150.60p 149.00p 150.60p 880415
03/06/2019 148.00p 151.40p 148.00p 151.00p 721730
31/05/2019 148.00p 149.40p 147.26p 149.40p 1274830
30/05/2019 147.40p 149.60p 147.40p 149.40p 1263250
29/05/2019 146.80p 148.40p 146.80p 147.80p 1122430
28/05/2019 148.00p 148.98p 147.00p 148.40p 1040540
24/05/2019 147.80p 148.40p 147.30p 148.20p 761200
23/05/2019 149.40p 149.40p 146.20p 147.60p 751215
22/05/2019 148.80p 149.80p 148.20p 149.00p 1161630
21/05/2019 149.20p 149.20p 147.40p 148.40p 1162280
20/05/2019 147.60p 148.60p 146.91p 147.40p 1127840
17/05/2019 150.40p 150.40p 147.60p 148.40p 830850
16/05/2019 151.20p 151.20p 149.40p 149.60p 1122710
15/05/2019 150.40p 150.40p 148.80p 149.40p 716725
14/05/2019 147.40p 149.40p 146.81p 149.40p 693205
13/05/2019 149.00p 150.00p 146.80p 147.80p 1357420
10/05/2019 150.60p 151.20p 149.40p 150.00p 1257995
09/05/2019 151.40p 151.80p 148.20p 149.00p 910585
08/05/2019 153.40p 153.40p 151.40p 152.60p 1186980
07/05/2019 154.40p 155.40p 152.20p 152.20p 1111985
03/05/2019 157.40p 157.60p 156.20p 156.20p 840625
02/05/2019 156.00p 157.22p 156.00p 156.40p 950705
01/05/2019 158.00p 158.00p 156.40p 156.60p 480495
30/04/2019 158.40p 158.40p 156.04p 156.60p 690160
29/04/2019 157.80p 158.20p 157.25p 158.20p 668630
26/04/2019 158.20p 158.20p 156.49p 157.20p 1684410
25/04/2019 158.40p 158.44p 157.20p 157.40p 948550
24/04/2019 158.20p 158.60p 157.60p 158.40p 1638375
23/04/2019 158.40p 158.40p 157.43p 158.00p 2261670
18/04/2019 158.20p 158.60p 156.83p 157.80p 1622280
17/04/2019 158.20p 158.80p 157.41p 158.20p 1382520
16/04/2019 157.60p 158.00p 156.21p 157.40p 1191445
15/04/2019 157.60p 157.60p 156.20p 156.40p 931090
12/04/2019 157.40p 157.40p 156.20p 157.00p 1346055
11/04/2019 156.60p 156.80p 155.72p 156.40p 547695
10/04/2019 155.40p 156.80p 155.40p 156.80p 1232865
09/04/2019 155.20p 156.80p 155.00p 156.60p 893760
08/04/2019 156.00p 156.52p 154.62p 156.20p 1131165
05/04/2019 152.80p 156.60p 152.80p 156.60p 1537580
04/04/2019 153.40p 154.00p 152.89p 153.80p 1372340
03/04/2019 154.00p 154.60p 153.00p 153.80p 1563710
02/04/2019 153.60p 154.30p 152.60p 154.00p 860740
01/04/2019 152.80p 153.80p 152.00p 153.00p 1421535
29/03/2019 150.40p 153.29p 150.00p 153.20p 1808325
28/03/2019 147.00p 149.60p 147.00p 149.40p 1281145
27/03/2019 148.40p 149.40p 147.00p 147.40p 1305325
26/03/2019 148.80p 149.20p 146.96p 149.00p 1722065
25/03/2019 149.00p 149.00p 146.80p 148.20p 1245505
22/03/2019 151.20p 152.59p 148.20p 148.80p 1281740
21/03/2019 149.60p 153.20p 149.60p 153.20p 1455685
20/03/2019 149.80p 150.80p 149.23p 150.40p 837315
19/03/2019 150.20p 150.80p 149.00p 150.80p 728405
18/03/2019 147.80p 150.40p 147.80p 150.40p 1077105
15/03/2019 148.00p 148.60p 147.80p 148.40p 1903160
14/03/2019 147.80p 147.80p 145.80p 146.20p 2235970
13/03/2019 149.40p 149.59p 148.20p 148.60p 1035580
12/03/2019 149.60p 149.90p 148.26p 149.40p 1250575
11/03/2019 148.20p 149.00p 147.36p 148.60p 1691755
08/03/2019 147.60p 148.69p 146.40p 147.40p 826555
07/03/2019 148.60p 149.30p 148.12p 148.60p 1927235
06/03/2019 150.80p 150.80p 149.40p 149.60p 1579955
05/03/2019 148.80p 150.80p 148.80p 150.40p 2473515
04/03/2019 149.80p 149.82p 148.60p 149.20p 1317780
01/03/2019 150.00p 150.00p 148.44p 149.20p 988370
28/02/2019 148.40p 149.00p 147.60p 148.20p 1167160
27/02/2019 151.40p 151.40p 148.60p 149.00p 1016080
26/02/2019 152.00p 152.40p 150.40p 150.40p 1862060
25/02/2019 152.20p 153.80p 151.80p 153.80p 2789455
22/02/2019 152.00p 152.20p 150.80p 152.00p 3104210
21/02/2019 151.00p 152.00p 150.31p 151.00p 1340695
20/02/2019 151.20p 152.00p 150.40p 151.60p 1988415
19/02/2019 152.80p 152.80p 150.97p 151.20p 1316305
18/02/2019 151.40p 153.00p 151.40p 153.00p 1270130
15/02/2019 152.00p 153.40p 150.41p 152.20p 1957850
14/02/2019 151.60p 152.00p 150.53p 151.40p 1029900
13/02/2019 151.60p 152.44p 151.10p 151.60p 1147835
12/02/2019 151.40p 152.20p 150.55p 151.40p 1278575
11/02/2019 149.60p 151.27p 149.60p 150.80p 922785
08/02/2019 150.20p 150.40p 149.40p 149.60p 1578890
07/02/2019 152.00p 152.79p 150.80p 150.80p 1690040
06/02/2019 152.40p 153.40p 151.97p 153.40p 1486385
05/02/2019 151.60p 153.38p 150.40p 153.20p 1212230
04/02/2019 150.60p 150.60p 148.62p 150.40p 677280
01/02/2019 148.60p 150.40p 148.60p 150.00p 1449585
31/01/2019 149.00p 150.69p 147.96p 149.40p 1762350
30/01/2019 147.20p 148.80p 146.01p 148.60p 1212850
29/01/2019 145.00p 146.40p 144.20p 146.00p 1187920
28/01/2019 143.60p 145.60p 143.60p 144.20p 825885
25/01/2019 143.20p 145.39p 142.72p 145.20p 939295
24/01/2019 142.60p 144.40p 142.60p 144.00p 1871255
23/01/2019 143.40p 144.53p 142.91p 143.20p 2076685
22/01/2019 146.40p 146.60p 143.40p 144.20p 806105
21/01/2019 147.20p 148.00p 146.22p 147.00p 859235
18/01/2019 143.60p 146.40p 143.10p 146.40p 1242645
17/01/2019 143.60p 144.00p 142.61p 143.60p 2102140
16/01/2019 144.20p 144.20p 142.76p 143.60p 1044060
15/01/2019 142.60p 145.00p 141.92p 143.60p 1806230
14/01/2019 141.80p 142.99p 141.61p 142.00p 2068755
11/01/2019 142.00p 144.10p 142.00p 143.40p 1406075
10/01/2019 141.60p 143.20p 141.12p 143.00p 639380
09/01/2019 139.20p 142.20p 138.75p 142.20p 1018695
08/01/2019 139.00p 139.74p 137.80p 138.80p 696865
07/01/2019 139.60p 139.60p 138.00p 138.80p 696080
04/01/2019 135.40p 138.40p 135.40p 138.40p 494140
03/01/2019 136.60p 136.90p 135.00p 135.60p 969725
02/01/2019 133.80p 137.40p 133.00p 137.40p 883955
31/12/2018 135.00p 135.73p 134.22p 135.40p 136740
28/12/2018 135.40p 135.40p 134.00p 135.20p 1542055
27/12/2018 135.40p 136.15p 133.60p 134.00p 254600
24/12/2018 134.80p 136.00p 134.80p 135.00p 266675
21/12/2018 135.40p 136.60p 135.00p 136.40p 2517895
20/12/2018 135.40p 136.54p 133.44p 136.00p 2771810
19/12/2018 136.00p 137.60p 135.00p 137.40p 1264165
18/12/2018 135.20p 136.00p 135.20p 136.00p 1906620
17/12/2018 137.00p 137.40p 135.40p 137.20p 1030375
14/12/2018 138.60p 138.60p 136.35p 137.60p 957175
13/12/2018 138.60p 140.58p 137.80p 138.80p 923285
12/12/2018 138.40p 140.40p 138.40p 139.40p 1339970
11/12/2018 136.00p 138.20p 136.00p 137.60p 1929395
10/12/2018 136.00p 136.90p 135.20p 135.40p 1072980
07/12/2018 138.00p 139.02p 136.32p 138.00p 1743880
06/12/2018 138.20p 138.77p 135.61p 136.00p 1495490
05/12/2018 141.60p 141.60p 140.00p 141.00p 1209000
04/12/2018 142.00p 144.20p 141.80p 143.60p 1490580
03/12/2018 142.80p 144.96p 142.62p 143.80p 1707075
30/11/2018 141.00p 141.00p 138.80p 140.60p 1257710
29/11/2018 138.00p 140.74p 138.00p 140.40p 1519445
28/11/2018 139.00p 140.20p 137.54p 138.80p 1789160
27/11/2018 137.20p 138.40p 136.60p 138.20p 1508350
26/11/2018 135.60p 137.20p 135.60p 137.20p 1600095
23/11/2018 136.20p 136.20p 134.62p 135.20p 872145
22/11/2018 136.80p 137.40p 135.03p 136.00p 962330
21/11/2018 136.00p 137.60p 135.07p 137.60p 751915
20/11/2018 136.60p 136.60p 134.06p 135.00p 1151470
19/11/2018 136.40p 138.20p 136.40p 137.60p 727350
16/11/2018 137.80p 137.80p 136.20p 137.80p 1574315
15/11/2018 134.00p 137.40p 134.00p 137.40p 1636365
14/11/2018 135.00p 135.00p 132.82p 133.20p 627580
13/11/2018 134.40p 134.48p 133.20p 133.60p 1277915
12/11/2018 136.00p 136.00p 133.60p 134.00p 1741780
09/11/2018 134.40p 134.40p 133.00p 134.20p 4088955

*Close Price adjusted for both dividends and splits