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
24/12/2021 179.00p 179.00p 175.20p 175.60p 125597
23/12/2021 177.60p 177.60p 175.20p 176.40p 678241
22/12/2021 174.20p 176.60p 174.20p 175.00p 588308
21/12/2021 177.40p 177.40p 174.29p 175.40p 996408
20/12/2021 176.00p 176.13p 173.60p 174.20p 614189
17/12/2021 178.00p 178.40p 176.20p 178.40p 1136978
16/12/2021 177.20p 178.65p 176.80p 176.80p 732041
15/12/2021 179.20p 179.20p 175.00p 175.20p 1901314
14/12/2021 180.60p 180.60p 176.71p 176.80p 536548
13/12/2021 182.80p 182.80p 177.80p 177.80p 1156055
10/12/2021 180.00p 182.20p 180.00p 181.00p 1037086
09/12/2021 183.80p 183.80p 182.00p 182.80p 867620
08/12/2021 181.40p 183.29p 180.58p 182.20p 1596165
07/12/2021 179.60p 182.00p 179.60p 181.40p 555477
06/12/2021 180.40p 180.40p 177.00p 180.00p 716965
03/12/2021 180.00p 181.00p 177.00p 177.60p 1825025
02/12/2021 178.00p 180.20p 178.00p 179.60p 904960
01/12/2021 175.00p 180.80p 175.00p 180.80p 1141861
30/11/2021 175.00p 178.20p 174.08p 175.40p 994129
29/11/2021 176.20p 177.80p 175.95p 176.20p 3417933
26/11/2021 178.20p 179.80p 174.60p 174.60p 1329439
25/11/2021 181.80p 183.10p 180.85p 182.40p 358794
24/11/2021 182.20p 184.20p 180.60p 181.40p 901319
23/11/2021 183.00p 183.80p 182.05p 182.20p 991431
22/11/2021 184.80p 185.60p 183.60p 184.00p 1504604
19/11/2021 186.00p 186.00p 183.60p 184.40p 5292989
18/11/2021 189.00p 189.00p 184.10p 185.00p 1421567
17/11/2021 187.00p 188.49p 185.80p 185.80p 928242
16/11/2021 187.00p 189.51p 187.00p 188.00p 1158523
15/11/2021 189.60p 189.80p 186.82p 189.20p 553156
12/11/2021 189.00p 189.80p 187.11p 188.40p 509266
11/11/2021 186.40p 189.20p 184.49p 188.80p 656849
10/11/2021 184.20p 186.40p 183.13p 185.00p 561868
09/11/2021 185.00p 185.80p 183.44p 183.80p 955503
08/11/2021 186.40p 186.40p 183.58p 184.20p 1205626
05/11/2021 183.80p 186.01p 182.99p 184.80p 690721
04/11/2021 182.80p 185.00p 181.99p 183.60p 805822
03/11/2021 182.40p 183.60p 181.20p 181.20p 707020
02/11/2021 184.00p 185.25p 183.20p 183.40p 594101
01/11/2021 184.00p 185.20p 182.47p 184.40p 1864515
29/10/2021 184.00p 185.13p 183.00p 183.20p 465802
28/10/2021 184.20p 186.60p 184.20p 185.60p 650330
27/10/2021 184.00p 186.40p 184.00p 186.40p 1728325
26/10/2021 184.60p 187.20p 184.60p 186.00p 892210
25/10/2021 183.80p 186.30p 183.80p 185.60p 950685
22/10/2021 183.00p 184.99p 182.42p 184.60p 1485192
21/10/2021 183.40p 184.60p 182.60p 182.60p 956296
20/10/2021 183.00p 185.30p 182.00p 184.00p 665693
19/10/2021 179.20p 183.56p 179.20p 183.20p 1019497
18/10/2021 183.00p 183.00p 180.80p 181.40p 693806
15/10/2021 180.60p 181.80p 180.10p 181.40p 1176960
14/10/2021 179.20p 180.40p 179.13p 180.00p 1299544
13/10/2021 178.60p 179.32p 177.40p 178.00p 943603
12/10/2021 179.00p 179.20p 177.00p 178.40p 1440176
11/10/2021 179.40p 180.00p 177.43p 178.60p 1069329
08/10/2021 179.00p 179.00p 177.61p 178.80p 892321
07/10/2021 176.60p 178.80p 176.60p 178.80p 1386282
06/10/2021 177.40p 177.40p 172.00p 173.20p 4267650
05/10/2021 177.40p 177.40p 174.80p 175.80p 2910789
04/10/2021 179.40p 179.60p 174.80p 175.00p 1207263
01/10/2021 179.00p 180.70p 178.20p 178.80p 983190
30/09/2021 182.00p 182.00p 180.00p 180.00p 2114210
29/09/2021 181.00p 181.00p 179.22p 180.00p 1018602
28/09/2021 182.00p 182.00p 178.60p 178.60p 2176640
27/09/2021 183.40p 183.40p 179.60p 179.60p 1323202
24/09/2021 183.00p 183.00p 180.72p 181.00p 1018227
23/09/2021 183.00p 183.30p 181.43p 182.00p 1834775
22/09/2021 180.00p 183.00p 180.00p 181.80p 1301374
21/09/2021 180.60p 180.61p 178.60p 180.00p 777677
20/09/2021 182.00p 182.53p 178.40p 179.20p 930264
17/09/2021 184.40p 184.40p 182.13p 183.60p 1393204
16/09/2021 184.40p 184.40p 182.20p 183.00p 944126
15/09/2021 184.60p 185.08p 183.60p 184.00p 1054008
14/09/2021 185.80p 185.80p 184.14p 185.20p 640894
13/09/2021 187.20p 187.20p 184.57p 185.60p 717015
10/09/2021 186.60p 187.62p 184.80p 184.80p 764860
09/09/2021 187.00p 187.00p 183.80p 186.00p 870576
08/09/2021 188.60p 190.00p 186.50p 187.40p 2041973
07/09/2021 190.50p 191.40p 189.61p 190.10p 869865
06/09/2021 191.50p 191.50p 189.88p 190.30p 1125615
03/09/2021 191.00p 191.00p 188.20p 189.60p 1109221
02/09/2021 190.70p 190.70p 189.40p 189.60p 1552078
01/09/2021 186.60p 190.40p 186.60p 190.30p 1211180
31/08/2021 182.20p 186.40p 181.13p 186.00p 1144700
30/08/2021 181.80p 182.70p 181.05p 182.70p 372121
27/08/2021 181.80p 182.70p 181.05p 182.70p 372121
26/08/2021 180.10p 182.49p 180.10p 181.10p 519270
25/08/2021 181.30p 183.23p 179.70p 182.60p 1332452
24/08/2021 178.00p 182.50p 177.90p 182.00p 833521
23/08/2021 178.50p 178.50p 176.38p 177.10p 1147628
20/08/2021 175.80p 178.34p 175.51p 177.80p 1024821
19/08/2021 180.00p 180.00p 175.66p 176.60p 1003637
18/08/2021 181.50p 182.60p 180.20p 181.00p 1522898
17/08/2021 182.60p 184.00p 181.50p 181.90p 740729
16/08/2021 183.90p 184.76p 182.68p 184.60p 541219
13/08/2021 186.90p 186.90p 184.69p 185.00p 1117427
12/08/2021 186.00p 187.10p 185.89p 186.20p 1354723
11/08/2021 186.00p 188.44p 186.00p 187.30p 1110627
10/08/2021 187.00p 187.50p 186.13p 187.10p 935934
09/08/2021 186.00p 187.88p 186.00p 186.70p 1296615
06/08/2021 187.00p 187.60p 185.80p 185.80p 425457
05/08/2021 187.10p 188.58p 186.20p 186.80p 607606
04/08/2021 183.10p 188.70p 183.10p 188.40p 1038996
03/08/2021 183.10p 186.02p 183.10p 184.40p 1539830
02/08/2021 186.00p 186.30p 182.94p 185.70p 932057
30/07/2021 185.00p 186.00p 182.39p 184.50p 2418851
29/07/2021 186.00p 189.26p 184.20p 185.10p 1808239
28/07/2021 182.14p 186.60p 182.10p 185.64p 970620
27/07/2021 189.00p 191.82p 182.62p 182.62p 1407170
26/07/2021 190.00p 202.85p 190.00p 192.00p 215487
23/07/2021 194.60p 196.60p 194.00p 195.20p 939235
22/07/2021 197.60p 197.60p 193.62p 194.00p 653875
21/07/2021 194.60p 195.78p 194.00p 194.60p 1290505
20/07/2021 196.20p 197.62p 193.80p 194.40p 1107735
19/07/2021 197.60p 197.60p 194.00p 194.00p 1225055
16/07/2021 198.00p 199.97p 197.40p 197.40p 1432145
15/07/2021 197.40p 199.97p 197.20p 197.20p 1029520
14/07/2021 197.20p 198.20p 196.42p 197.40p 996370
13/07/2021 197.00p 198.74p 196.12p 197.60p 838645
12/07/2021 196.60p 199.60p 195.20p 195.20p 666255
09/07/2021 196.40p 198.00p 194.60p 197.40p 472085
08/07/2021 199.00p 199.20p 194.58p 195.80p 911000
07/07/2021 199.80p 200.46p 199.19p 199.40p 563840
06/07/2021 200.80p 200.80p 198.39p 198.60p 1271425
05/07/2021 199.00p 200.40p 198.01p 199.80p 914150
02/07/2021 199.40p 201.20p 199.40p 200.00p 632015
01/07/2021 201.60p 202.40p 199.40p 199.60p 1331370
30/06/2021 202.00p 202.32p 200.37p 200.40p 1048375
29/06/2021 202.80p 202.95p 200.40p 200.40p 1177755
28/06/2021 202.40p 202.40p 200.28p 200.80p 1224695
25/06/2021 201.60p 202.40p 200.82p 201.60p 875650
24/06/2021 200.40p 202.00p 199.15p 200.00p 2280020
23/06/2021 199.60p 200.40p 196.42p 199.20p 1585510
22/06/2021 198.80p 199.40p 196.60p 198.40p 902255
21/06/2021 199.40p 200.62p 195.20p 197.20p 1176840
18/06/2021 204.00p 208.80p 199.60p 199.60p 1455760
17/06/2021 202.40p 208.80p 200.00p 202.00p 1224905
16/06/2021 207.60p 207.68p 205.20p 205.60p 1210680
15/06/2021 208.40p 208.40p 206.00p 206.00p 1465720
14/06/2021 208.80p 208.80p 206.08p 207.20p 1104855
11/06/2021 207.60p 208.68p 207.20p 207.20p 888390
10/06/2021 206.40p 208.00p 205.61p 207.60p 1878370
09/06/2021 207.20p 207.20p 204.00p 205.60p 1462405
08/06/2021 207.60p 208.00p 205.51p 205.60p 592650
07/06/2021 207.60p 207.60p 205.94p 206.00p 494570
04/06/2021 206.80p 208.00p 205.80p 208.00p 549815
03/06/2021 205.20p 206.80p 204.00p 206.00p 932525
02/06/2021 206.80p 206.80p 204.82p 205.60p 1103275
01/06/2021 204.40p 206.40p 201.37p 205.60p 1269955
28/05/2021 200.00p 202.60p 200.00p 201.60p 2175660
27/05/2021 201.60p 202.40p 200.04p 201.60p 1190830
26/05/2021 200.80p 204.00p 200.00p 202.00p 841290
25/05/2021 201.20p 202.00p 199.99p 200.80p 651965
24/05/2021 200.40p 200.70p 198.80p 200.40p 490135
21/05/2021 199.60p 201.80p 198.20p 198.20p 1889185
20/05/2021 198.60p 200.80p 198.60p 200.40p 3735760
19/05/2021 196.80p 198.94p 196.30p 198.60p 766880
18/05/2021 197.60p 200.00p 197.60p 198.80p 890885
17/05/2021 199.80p 199.80p 196.00p 197.20p 749280
14/05/2021 197.00p 198.40p 196.20p 198.00p 1683230
13/05/2021 194.40p 197.18p 192.82p 194.40p 934655
12/05/2021 200.00p 200.00p 194.40p 194.40p 1192645
11/05/2021 200.00p 201.20p 196.60p 198.00p 2587635
10/05/2021 206.40p 206.40p 200.08p 201.20p 1320785
07/05/2021 203.60p 206.40p 203.60p 206.00p 1103705
06/05/2021 202.40p 205.00p 202.40p 203.20p 911615
05/05/2021 203.60p 204.80p 202.40p 202.40p 1262725
04/05/2021 205.20p 207.41p 202.00p 202.00p 1512975
30/04/2021 206.40p 207.20p 204.00p 207.20p 1204680
29/04/2021 205.20p 208.80p 205.20p 206.80p 731755
28/04/2021 207.20p 207.60p 205.44p 206.00p 847785
27/04/2021 206.00p 206.80p 205.60p 206.40p 659695
26/04/2021 204.40p 206.40p 204.40p 206.40p 1364975
23/04/2021 204.80p 206.00p 203.62p 206.00p 565900
22/04/2021 200.00p 204.80p 200.00p 204.80p 788140
21/04/2021 202.80p 202.80p 199.40p 200.80p 642330
20/04/2021 203.60p 203.60p 200.80p 200.80p 815555
19/04/2021 207.20p 207.52p 202.80p 202.80p 1340505
16/04/2021 207.20p 207.44p 206.41p 207.20p 1072870
15/04/2021 206.80p 206.80p 204.03p 206.80p 1025865
14/04/2021 204.80p 206.40p 202.00p 206.00p 755160
13/04/2021 201.60p 203.60p 200.40p 203.60p 763970
12/04/2021 201.60p 202.63p 200.21p 201.20p 1072955
09/04/2021 204.40p 204.40p 202.12p 202.80p 898360
08/04/2021 204.00p 204.00p 202.40p 204.00p 1474610
07/04/2021 206.00p 206.00p 201.60p 202.80p 1450150
06/04/2021 204.00p 205.47p 203.22p 204.40p 1109700
01/04/2021 204.00p 204.80p 201.26p 204.40p 2015690
31/03/2021 202.40p 202.53p 200.23p 202.40p 1156495
30/03/2021 200.80p 202.86p 200.40p 201.20p 1798775
29/03/2021 201.20p 202.00p 200.00p 200.80p 1022755
26/03/2021 200.00p 201.44p 199.48p 201.20p 950385
25/03/2021 202.40p 202.40p 197.80p 199.20p 1515775
24/03/2021 201.20p 202.22p 200.00p 200.40p 1193155
23/03/2021 202.00p 203.34p 201.20p 202.00p 1191705
22/03/2021 203.20p 203.20p 200.46p 202.00p 1247140
19/03/2021 202.00p 202.40p 200.01p 202.00p 2195285
18/03/2021 203.60p 204.00p 201.20p 202.00p 1358685
17/03/2021 203.20p 203.20p 200.00p 202.00p 1102510
16/03/2021 201.60p 204.56p 201.60p 203.20p 1362690

*Close Price adjusted for both dividends and splits