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
02/06/2020 148.00p 149.30p 146.71p 148.00p 1824100
01/06/2020 145.80p 147.39p 144.88p 147.20p 1735255
29/05/2020 144.80p 145.40p 143.90p 144.20p 1377825
28/05/2020 143.00p 146.40p 143.00p 146.00p 1391465
27/05/2020 143.20p 145.40p 143.20p 144.00p 1334505
26/05/2020 144.40p 144.60p 143.00p 144.00p 2705775
22/05/2020 141.80p 142.60p 140.60p 142.60p 979200
21/05/2020 142.20p 144.20p 142.20p 143.80p 2217965
20/05/2020 142.20p 144.40p 141.00p 144.20p 2059160
19/05/2020 141.40p 142.66p 140.57p 142.00p 1419720
18/05/2020 139.20p 142.00p 139.20p 142.00p 2025440
15/05/2020 138.80p 139.80p 137.40p 138.40p 4931620
14/05/2020 139.60p 139.60p 136.10p 138.40p 2667975
13/05/2020 140.00p 141.09p 138.88p 140.60p 1846400
12/05/2020 140.60p 141.80p 138.80p 141.20p 1665005
11/05/2020 141.40p 141.47p 139.40p 140.20p 1861735
07/05/2020 138.00p 140.20p 137.96p 139.80p 1871240
06/05/2020 138.40p 139.60p 137.10p 137.20p 1773150
05/05/2020 136.40p 138.60p 135.67p 138.20p 1592985
04/05/2020 134.60p 135.91p 134.08p 134.60p 1390495
01/05/2020 138.80p 138.80p 133.40p 135.60p 1350160
30/04/2020 144.00p 144.80p 139.80p 139.80p 1616185
29/04/2020 140.60p 143.20p 139.00p 143.20p 1832790
28/04/2020 138.80p 140.60p 137.16p 140.40p 1424745
27/04/2020 137.40p 138.60p 136.60p 138.20p 2996490
24/04/2020 138.00p 138.00p 135.00p 135.00p 1075480
23/04/2020 139.20p 139.60p 137.93p 138.20p 1772750
22/04/2020 137.60p 138.66p 136.40p 138.20p 1781355
21/04/2020 138.20p 138.57p 135.20p 135.40p 1285910
20/04/2020 139.20p 140.80p 137.80p 139.00p 1076105
17/04/2020 139.20p 142.40p 138.24p 139.20p 1433160
16/04/2020 135.60p 137.20p 134.60p 136.20p 1880615
15/04/2020 136.40p 136.73p 133.04p 133.40p 1347180
14/04/2020 138.20p 140.96p 136.40p 137.00p 1962560
09/04/2020 138.00p 140.40p 136.60p 140.20p 2177600
08/04/2020 134.80p 137.60p 133.40p 137.60p 1452155
07/04/2020 134.40p 138.60p 133.80p 135.80p 2672340
06/04/2020 130.60p 133.20p 129.60p 132.80p 1222220
03/04/2020 128.60p 131.00p 128.19p 129.40p 1532160
02/04/2020 128.00p 130.20p 126.99p 130.00p 1457355
01/04/2020 128.80p 128.80p 125.85p 127.20p 2128380
31/03/2020 127.80p 131.80p 126.09p 131.40p 2699935
30/03/2020 127.20p 127.39p 123.06p 126.00p 1851845
27/03/2020 133.20p 133.20p 126.60p 127.00p 1866845
26/03/2020 130.20p 136.55p 129.43p 134.40p 1588775
25/03/2020 130.00p 134.80p 126.40p 132.00p 1879915
24/03/2020 121.00p 128.20p 121.00p 128.00p 1298960
23/03/2020 122.40p 123.00p 116.60p 117.40p 2797205
20/03/2020 121.20p 126.80p 119.46p 125.20p 3441720
19/03/2020 116.40p 117.00p 114.00p 115.60p 4641720
18/03/2020 122.20p 124.00p 115.40p 116.00p 3271745
17/03/2020 126.00p 128.00p 120.20p 124.00p 3364355
16/03/2020 130.00p 130.00p 119.60p 125.40p 3075840
13/03/2020 131.20p 139.00p 129.76p 132.80p 2581670
12/03/2020 140.40p 140.40p 125.60p 128.80p 3071760
11/03/2020 143.20p 145.40p 142.00p 142.40p 1242600
10/03/2020 141.00p 145.84p 140.62p 142.80p 1334675
09/03/2020 142.80p 143.60p 137.22p 139.00p 2308195
06/03/2020 154.80p 154.80p 148.60p 149.00p 1673955
05/03/2020 159.60p 161.00p 155.81p 157.00p 1939695
04/03/2020 158.20p 160.00p 157.60p 158.40p 1614690
03/03/2020 153.20p 160.20p 153.20p 158.40p 2298310
02/03/2020 150.00p 157.11p 150.00p 153.60p 1686640
28/02/2020 152.40p 152.40p 145.60p 149.40p 3385370
27/02/2020 158.80p 158.80p 153.20p 155.20p 2866315
26/02/2020 158.80p 160.00p 155.84p 159.20p 1385850
25/02/2020 163.20p 163.80p 158.00p 158.00p 2345600
24/02/2020 163.80p 163.80p 161.40p 162.20p 2187205
21/02/2020 168.60p 169.11p 166.00p 167.20p 4249465
20/02/2020 170.00p 171.00p 169.20p 169.40p 1197300
19/02/2020 169.80p 170.60p 168.56p 170.40p 2158600
18/02/2020 169.80p 169.80p 168.00p 168.20p 755785
17/02/2020 171.00p 171.58p 169.80p 170.40p 500945
14/02/2020 171.20p 171.20p 169.00p 170.80p 800905
13/02/2020 170.80p 172.00p 169.58p 170.60p 1413470
12/02/2020 171.80p 172.80p 170.94p 171.80p 817430
11/02/2020 170.80p 171.60p 169.60p 171.60p 3941850
10/02/2020 168.20p 169.52p 167.94p 169.00p 995335
07/02/2020 170.00p 170.99p 168.00p 169.20p 1524350
06/02/2020 170.60p 171.40p 169.22p 170.80p 1091500
05/02/2020 167.20p 171.20p 166.10p 168.20p 3512810
04/02/2020 163.00p 167.40p 163.00p 167.40p 723295
03/02/2020 158.00p 161.76p 157.56p 161.20p 3497685
31/01/2020 163.00p 163.39p 159.00p 159.20p 1891285
30/01/2020 166.60p 166.60p 162.00p 162.00p 806045
29/01/2020 166.00p 167.01p 165.42p 166.40p 1175145
28/01/2020 166.00p 166.19p 164.58p 164.80p 1427660
27/01/2020 168.60p 168.60p 163.40p 165.00p 1830500
24/01/2020 170.60p 171.40p 169.20p 171.00p 625075
23/01/2020 171.40p 171.40p 168.40p 169.60p 1854270
22/01/2020 171.80p 173.00p 171.20p 171.40p 1053505
21/01/2020 173.60p 175.00p 171.17p 171.40p 1962450
20/01/2020 175.20p 175.40p 174.20p 175.20p 1098975
17/01/2020 172.20p 174.81p 172.20p 174.00p 11471305
16/01/2020 173.20p 173.40p 172.00p 173.00p 1393895
15/01/2020 172.20p 174.18p 171.80p 172.80p 1424945
14/01/2020 174.60p 174.60p 172.80p 173.80p 1288795
13/01/2020 172.40p 174.00p 170.85p 173.40p 1647500
10/01/2020 169.80p 172.00p 169.80p 171.80p 1792925
09/01/2020 168.80p 171.21p 168.80p 171.00p 1220540
08/01/2020 167.20p 168.75p 167.00p 167.80p 1424440
07/01/2020 169.60p 169.60p 167.60p 168.40p 777125
06/01/2020 169.00p 169.76p 167.46p 167.60p 800670
03/01/2020 169.60p 171.20p 169.00p 171.20p 738895
02/01/2020 169.80p 170.80p 169.20p 170.60p 1082045
31/12/2019 168.60p 169.17p 168.00p 168.00p 263925
30/12/2019 169.80p 170.60p 168.60p 169.40p 486130
27/12/2019 169.40p 170.60p 169.24p 170.00p 488295
24/12/2019 169.60p 170.60p 169.60p 169.80p 352400
23/12/2019 168.20p 169.60p 167.40p 169.60p 2762955
20/12/2019 167.00p 168.40p 166.80p 168.40p 1781675
19/12/2019 167.00p 167.80p 165.50p 167.60p 1061135
18/12/2019 164.60p 167.26p 163.80p 167.00p 1970385
17/12/2019 161.00p 165.20p 161.00p 165.20p 1924805
16/12/2019 159.40p 162.14p 159.40p 162.00p 2097115
13/12/2019 161.00p 161.60p 159.20p 160.20p 2522320
12/12/2019 157.20p 161.00p 156.34p 160.40p 1011010
11/12/2019 157.20p 157.20p 155.40p 156.60p 1099910
10/12/2019 156.80p 156.80p 155.00p 155.60p 1202965
09/12/2019 156.20p 157.00p 154.69p 156.80p 928465
06/12/2019 155.40p 156.20p 154.18p 156.20p 1262525
05/12/2019 156.40p 156.40p 152.80p 155.20p 956985
04/12/2019 155.20p 156.20p 154.40p 155.60p 2021200
03/12/2019 156.60p 158.08p 155.20p 155.60p 976120
02/12/2019 159.00p 159.38p 157.42p 157.60p 2166865
29/11/2019 159.80p 159.80p 158.20p 158.40p 925610
28/11/2019 158.20p 160.40p 158.20p 160.00p 870225
27/11/2019 159.40p 160.20p 158.86p 159.60p 935655
26/11/2019 159.20p 159.60p 158.20p 159.20p 1857645
25/11/2019 158.00p 159.00p 157.44p 159.00p 1030695
22/11/2019 155.20p 158.00p 155.20p 157.60p 1567195
21/11/2019 158.00p 158.00p 155.60p 156.20p 1040060
20/11/2019 157.00p 158.19p 157.00p 157.80p 1475675
19/11/2019 158.00p 158.80p 157.51p 158.00p 1537910
18/11/2019 157.40p 158.00p 156.42p 157.20p 1585330
15/11/2019 156.20p 157.40p 155.28p 157.40p 2591635
14/11/2019 156.20p 156.29p 155.20p 155.80p 1276555
13/11/2019 158.60p 158.60p 156.00p 156.20p 3171345
12/11/2019 157.00p 158.87p 157.00p 158.40p 748470
11/11/2019 159.40p 159.40p 157.24p 157.80p 933530
08/11/2019 160.40p 160.54p 159.05p 160.20p 605820
07/11/2019 157.00p 160.80p 157.00p 160.60p 1117195
06/11/2019 157.00p 158.60p 155.63p 158.40p 1471945
05/11/2019 155.20p 157.00p 154.80p 157.00p 1014575
04/11/2019 153.60p 155.00p 153.57p 155.00p 7595520
01/11/2019 151.20p 153.00p 151.05p 153.00p 595145
31/10/2019 152.00p 152.39p 150.83p 151.00p 1776305
30/10/2019 152.40p 152.80p 151.40p 152.00p 1705455
29/10/2019 151.80p 152.40p 151.00p 152.00p 35090480
28/10/2019 152.00p 152.77p 151.80p 152.20p 1378535
25/10/2019 153.00p 153.67p 152.00p 152.00p 1793125
24/10/2019 154.00p 154.00p 153.20p 153.60p 645775
23/10/2019 153.60p 154.00p 152.80p 153.20p 2322025
22/10/2019 154.40p 154.40p 153.20p 153.20p 5560355
21/10/2019 153.00p 155.00p 152.54p 153.00p 2229920
18/10/2019 155.40p 155.40p 153.80p 154.60p 1360400
17/10/2019 156.40p 156.40p 153.82p 155.40p 2875730
16/10/2019 155.00p 155.60p 154.24p 154.80p 1339790
15/10/2019 156.00p 156.60p 155.24p 155.60p 2583470
14/10/2019 157.20p 157.98p 156.20p 156.60p 1077995
11/10/2019 156.60p 156.77p 154.27p 156.20p 1661695
10/10/2019 155.80p 156.98p 155.37p 156.20p 2242810
09/10/2019 156.80p 157.53p 155.77p 156.40p 1920085
08/10/2019 158.40p 158.40p 156.60p 157.20p 1017235
07/10/2019 157.40p 157.40p 155.60p 156.40p 801110
04/10/2019 153.80p 156.80p 153.80p 156.80p 460565
03/10/2019 156.40p 156.40p 153.90p 155.00p 430390
02/10/2019 158.80p 158.80p 154.80p 155.60p 913675
01/10/2019 159.00p 159.00p 157.08p 157.80p 3095865
30/09/2019 159.00p 159.00p 157.00p 157.60p 662010
27/09/2019 157.20p 159.00p 157.20p 158.60p 1549895
26/09/2019 156.80p 158.60p 155.78p 157.80p 2109795
25/09/2019 157.00p 157.00p 155.70p 156.20p 607095
24/09/2019 159.20p 159.20p 156.60p 157.00p 884570
23/09/2019 159.00p 159.00p 157.58p 158.40p 744595
20/09/2019 157.00p 158.60p 156.50p 158.00p 1815725
19/09/2019 158.20p 158.20p 157.20p 157.80p 1241720
18/09/2019 159.20p 159.40p 157.20p 158.40p 1716970
17/09/2019 157.60p 158.80p 157.20p 158.00p 1271880
16/09/2019 160.40p 160.40p 158.67p 159.00p 1229670
13/09/2019 161.60p 161.60p 159.79p 160.60p 714410
12/09/2019 159.40p 161.54p 159.14p 161.40p 1336430
11/09/2019 157.80p 158.80p 156.60p 158.80p 3437005
10/09/2019 156.60p 157.80p 156.40p 157.40p 968485
09/09/2019 156.80p 157.80p 156.30p 157.60p 3314330
06/09/2019 156.60p 157.40p 155.51p 156.80p 1388675
05/09/2019 155.40p 157.23p 155.09p 156.40p 1033435
04/09/2019 155.80p 156.40p 155.10p 156.40p 1227040
03/09/2019 157.20p 157.20p 154.80p 155.20p 2676965
02/09/2019 156.00p 156.65p 154.60p 156.20p 2980770
30/08/2019 153.60p 155.77p 153.60p 155.00p 3355025
29/08/2019 153.40p 153.60p 151.24p 153.20p 2489060
28/08/2019 151.00p 153.00p 151.00p 152.60p 1173290
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

*Close Price adjusted for both dividends and splits