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
11/02/2013 127.00p 128.40p 126.30p 128.40p 1130505
08/02/2013 126.70p 127.40p 126.20p 126.80p 1110325
07/02/2013 128.00p 128.00p 107.50p 127.10p 1272875
06/02/2013 128.00p 128.40p 127.05p 127.80p 2761235
05/02/2013 127.60p 128.10p 127.04p 127.60p 1169095
04/02/2013 127.90p 128.10p 127.00p 127.40p 1670850
01/02/2013 126.40p 127.50p 125.53p 127.40p 2351740
31/01/2013 126.70p 126.70p 125.27p 125.50p 3278045
30/01/2013 127.30p 127.70p 126.30p 126.60p 1461625
29/01/2013 127.30p 127.80p 126.22p 127.60p 1899190
28/01/2013 126.90p 126.90p 125.92p 126.70p 1022115
25/01/2013 126.60p 127.04p 125.90p 126.20p 1988545
24/01/2013 125.60p 127.00p 125.60p 126.90p 1561855
23/01/2013 126.30p 126.31p 125.50p 125.70p 1337170
22/01/2013 125.80p 126.12p 125.40p 125.60p 1591320
21/01/2013 124.60p 126.30p 124.46p 126.10p 1112425
18/01/2013 124.00p 125.00p 123.20p 124.60p 1056225
17/01/2013 122.50p 123.72p 122.50p 123.40p 1604580
16/01/2013 123.00p 123.34p 122.10p 123.30p 795375
15/01/2013 122.80p 123.30p 122.60p 122.70p 1419980
14/01/2013 123.70p 123.70p 122.80p 123.00p 1691710
11/01/2013 123.30p 123.30p 122.60p 122.90p 1235375
10/01/2013 123.50p 124.03p 122.70p 123.30p 8090770
09/01/2013 122.00p 123.20p 121.70p 122.80p 1190165
08/01/2013 122.10p 122.50p 121.70p 121.70p 1557655
07/01/2013 121.90p 122.80p 121.90p 122.60p 1764890
04/01/2013 121.40p 122.60p 121.00p 121.90p 1937540
03/01/2013 120.30p 121.50p 119.91p 121.10p 1545900
02/01/2013 118.20p 121.00p 118.20p 120.70p 2055675
31/12/2012 116.50p 117.56p 116.20p 117.40p 832885
28/12/2012 116.40p 118.00p 116.40p 117.00p 4898595
27/12/2012 116.20p 116.80p 115.60p 116.60p 406225
24/12/2012 115.60p 116.00p 114.80p 115.90p 315110
21/12/2012 115.40p 115.63p 114.70p 115.10p 3159180
20/12/2012 115.20p 116.00p 115.20p 115.50p 1482660
19/12/2012 115.40p 116.09p 115.24p 115.50p 1368070
18/12/2012 115.60p 116.30p 114.90p 115.20p 2933575
17/12/2012 116.00p 116.20p 115.30p 115.30p 1469055
14/12/2012 115.60p 116.60p 115.23p 116.00p 2970090
13/12/2012 115.60p 115.90p 114.36p 115.60p 1391795
12/12/2012 114.30p 115.40p 114.30p 115.30p 1722600
11/12/2012 114.40p 114.90p 114.07p 114.70p 1350940
10/12/2012 113.20p 114.70p 113.20p 114.40p 2649655
07/12/2012 113.20p 114.40p 112.22p 114.10p 2447840
06/12/2012 113.10p 113.23p 112.00p 112.60p 1655830
05/12/2012 112.80p 112.92p 111.70p 112.80p 1875755
04/12/2012 111.80p 111.80p 111.50p 111.80p 1775625
03/12/2012 112.30p 112.60p 111.50p 111.50p 1357825
30/11/2012 111.40p 112.00p 110.68p 111.50p 2050115
29/11/2012 110.60p 111.22p 110.12p 110.60p 2569910
28/11/2012 110.80p 110.80p 109.60p 110.20p 1644180
27/11/2012 110.90p 111.30p 110.40p 110.40p 1060950
26/11/2012 110.90p 110.90p 110.00p 110.30p 1748860
23/11/2012 110.40p 110.90p 110.17p 110.60p 992135
22/11/2012 110.00p 110.57p 109.50p 110.00p 1157955
21/11/2012 109.00p 109.98p 109.00p 109.60p 999805
20/11/2012 109.40p 109.55p 109.00p 109.20p 831895
19/11/2012 109.50p 109.79p 108.46p 109.50p 3200680
16/11/2012 109.30p 109.35p 108.76p 109.00p 1273980
15/11/2012 109.60p 109.90p 108.95p 109.40p 1650365
14/11/2012 110.80p 111.60p 109.60p 109.60p 1181290
13/11/2012 110.70p 111.40p 109.92p 110.70p 1634455
12/11/2012 112.50p 112.50p 111.55p 111.60p 1017220
09/11/2012 113.00p 113.00p 111.50p 112.40p 790360
08/11/2012 112.70p 113.60p 112.30p 112.30p 1033000
07/11/2012 114.80p 114.84p 113.10p 113.50p 1081780
06/11/2012 114.50p 114.73p 113.83p 114.50p 1924295
05/11/2012 114.10p 114.58p 113.58p 114.10p 1434240
02/11/2012 113.80p 115.10p 112.95p 115.10p 1292240
01/11/2012 112.40p 113.80p 111.80p 113.80p 1019400
31/10/2012 112.30p 112.80p 111.91p 112.20p 2436690
30/10/2012 111.10p 112.30p 111.10p 112.10p 781565
29/10/2012 111.20p 111.96p 110.80p 111.40p 1388685
26/10/2012 112.10p 112.30p 110.90p 111.70p 1297360
25/10/2012 112.60p 113.00p 111.82p 112.30p 3641095
24/10/2012 111.60p 112.60p 111.60p 112.50p 1628490
23/10/2012 113.00p 113.76p 111.24p 111.50p 2146410
22/10/2012 112.80p 113.40p 112.50p 112.90p 483665
19/10/2012 113.10p 113.48p 112.60p 112.90p 485180
18/10/2012 112.50p 113.40p 112.50p 112.60p 1232485
17/10/2012 113.40p 113.40p 112.40p 112.80p 1486285
16/10/2012 112.80p 112.80p 112.16p 112.70p 2750795
15/10/2012 112.00p 112.70p 112.00p 112.10p 1660505
12/10/2012 112.10p 113.30p 112.00p 112.30p 1182590
11/10/2012 111.80p 112.80p 111.60p 112.80p 1554310
10/10/2012 112.00p 112.74p 111.90p 112.00p 1057885
09/10/2012 112.70p 113.70p 112.40p 112.40p 773185
08/10/2012 112.50p 113.12p 111.80p 112.60p 999650
05/10/2012 112.60p 113.60p 112.00p 113.00p 1143305
04/10/2012 111.80p 112.50p 111.40p 112.00p 808155
03/10/2012 111.70p 112.00p 111.39p 111.80p 2202225
02/10/2012 111.20p 112.60p 111.20p 112.10p 922255
01/10/2012 110.60p 112.20p 110.60p 112.00p 1489315
28/09/2012 111.30p 111.60p 110.60p 111.00p 1281490
27/09/2012 110.60p 111.31p 110.32p 110.90p 873200
26/09/2012 111.00p 111.26p 109.74p 110.40p 2631215
25/09/2012 111.40p 112.10p 111.40p 112.00p 1167895
24/09/2012 111.40p 111.70p 110.51p 111.70p 1573295
21/09/2012 111.60p 112.00p 110.27p 111.90p 4910315
20/09/2012 111.90p 112.00p 109.37p 110.00p 3474980
19/09/2012 112.00p 112.93p 111.90p 112.60p 838915
18/09/2012 112.80p 112.80p 111.40p 112.50p 978035
17/09/2012 113.70p 113.80p 112.85p 113.00p 1201585
14/09/2012 111.40p 114.49p 111.40p 113.90p 2331300
13/09/2012 109.70p 110.10p 108.80p 109.40p 2076610
12/09/2012 109.60p 110.69p 109.60p 110.30p 1070110
11/09/2012 109.40p 110.00p 109.12p 110.00p 2499155
10/09/2012 109.50p 110.10p 109.50p 109.50p 1050620
07/09/2012 108.60p 110.50p 108.60p 110.30p 1580190
06/09/2012 107.50p 108.90p 106.90p 108.70p 930240
05/09/2012 107.40p 107.48p 106.20p 106.50p 1178910
04/09/2012 108.00p 108.61p 106.70p 107.20p 986415
03/09/2012 107.80p 109.30p 107.80p 108.70p 775140
31/08/2012 107.20p 108.20p 107.07p 107.90p 2559960
30/08/2012 107.40p 108.15p 106.60p 106.80p 1515635
29/08/2012 108.20p 109.20p 107.40p 107.40p 1359740
28/08/2012 108.60p 109.76p 108.20p 108.20p 1507825
24/08/2012 108.60p 109.65p 108.60p 109.40p 701225
23/08/2012 111.10p 111.20p 109.64p 109.70p 754705
22/08/2012 111.40p 111.98p 109.90p 109.90p 751190
21/08/2012 111.40p 111.90p 110.50p 111.60p 1745845
20/08/2012 111.10p 112.50p 110.60p 110.90p 908320
17/08/2012 111.40p 111.88p 110.98p 111.20p 1432930
16/08/2012 110.90p 111.40p 110.80p 111.20p 992970
15/08/2012 111.60p 111.90p 110.98p 111.20p 1383875
14/08/2012 111.60p 112.33p 111.14p 112.30p 941775
13/08/2012 111.10p 112.10p 111.10p 111.40p 1692315
10/08/2012 111.50p 112.49p 111.30p 111.30p 1368680
09/08/2012 110.10p 112.70p 110.10p 112.40p 2009810
08/08/2012 110.40p 110.80p 109.70p 110.80p 1327785
07/08/2012 110.40p 111.12p 109.70p 110.80p 2174345
06/08/2012 108.40p 110.40p 108.40p 110.40p 1379940
03/08/2012 106.10p 109.10p 106.10p 108.80p 1370475
02/08/2012 107.80p 108.21p 105.40p 106.60p 1805540
01/08/2012 108.00p 108.60p 106.96p 108.20p 1053645
31/07/2012 108.50p 108.50p 107.40p 107.40p 1409140
30/07/2012 107.70p 108.40p 106.65p 108.20p 1542560
27/07/2012 105.60p 107.20p 104.81p 107.00p 6052535
26/07/2012 104.40p 105.40p 103.81p 105.30p 3494250
25/07/2012 101.90p 104.40p 101.90p 104.10p 3112090
24/07/2012 103.30p 104.03p 102.30p 102.60p 1391135
23/07/2012 105.80p 105.90p 103.05p 103.70p 1280545
20/07/2012 106.90p 107.68p 106.10p 106.60p 984565
19/07/2012 106.30p 107.80p 106.30p 107.80p 1473105
18/07/2012 106.00p 107.12p 106.00p 106.30p 778840
17/07/2012 107.10p 107.20p 106.11p 106.20p 1252735
16/07/2012 106.40p 106.80p 106.11p 106.20p 1038175
13/07/2012 106.70p 106.70p 106.00p 106.50p 2425420
12/07/2012 107.10p 107.58p 105.90p 106.00p 1842170
11/07/2012 108.20p 108.20p 107.33p 108.00p 1105535
10/07/2012 108.00p 108.50p 107.44p 108.20p 2369485
09/07/2012 108.30p 109.00p 107.20p 107.40p 4067260
06/07/2012 109.80p 109.80p 108.40p 109.00p 1709120
05/07/2012 109.80p 110.40p 108.70p 109.30p 2181315
04/07/2012 109.40p 109.90p 108.43p 109.80p 1520605
03/07/2012 107.00p 109.90p 106.32p 109.90p 1809720
02/07/2012 106.60p 108.00p 106.00p 107.60p 1475595
29/06/2012 106.00p 106.80p 105.16p 106.60p 1159640
28/06/2012 104.50p 104.50p 102.90p 104.00p 1976610
27/06/2012 103.80p 104.50p 102.90p 104.20p 1319185
26/06/2012 102.80p 104.20p 102.70p 103.70p 798875
25/06/2012 104.70p 105.00p 102.80p 102.90p 1752575
22/06/2012 105.30p 105.80p 104.57p 104.90p 774035
21/06/2012 107.60p 107.60p 105.80p 105.80p 1401460
20/06/2012 106.80p 107.50p 106.70p 106.90p 1037220
19/06/2012 106.20p 107.10p 105.40p 107.10p 2859320
18/06/2012 106.20p 106.38p 105.10p 105.30p 1505220
15/06/2012 105.60p 106.40p 104.37p 104.40p 4838275
14/06/2012 105.70p 105.70p 104.60p 104.60p 1060785
13/06/2012 104.80p 106.20p 104.80p 105.10p 2638435
12/06/2012 105.20p 105.70p 104.40p 104.80p 2322765
11/06/2012 106.20p 107.48p 104.60p 104.80p 2132375
08/06/2012 106.50p 106.50p 104.80p 105.00p 1557865
07/06/2012 105.30p 108.06p 105.11p 106.00p 3285995
06/06/2012 104.20p 105.40p 103.20p 105.40p 3412400
01/06/2012 105.00p 105.55p 103.20p 103.60p 2242275
31/05/2012 103.40p 105.00p 103.40p 104.20p 1189930
30/05/2012 105.00p 105.29p 103.20p 103.50p 2580810
29/05/2012 103.90p 105.90p 103.60p 105.90p 1210530
28/05/2012 102.50p 104.23p 102.50p 103.00p 2343125
25/05/2012 101.90p 103.30p 101.80p 102.40p 1700260
24/05/2012 102.20p 103.30p 101.12p 102.30p 1319720
23/05/2012 103.50p 103.50p 100.50p 101.00p 3566415
22/05/2012 102.60p 103.57p 102.60p 102.70p 2991820
21/05/2012 102.50p 103.00p 101.40p 102.00p 2669645
18/05/2012 103.40p 103.40p 102.00p 102.60p 3036295
17/05/2012 105.00p 105.20p 103.70p 104.30p 1468315
16/05/2012 103.50p 105.20p 102.10p 104.90p 1823520
15/05/2012 105.60p 105.80p 104.62p 105.40p 1756380
14/05/2012 107.90p 108.40p 104.45p 105.60p 2522255
11/05/2012 108.10p 108.60p 107.07p 108.60p 1689770
10/05/2012 108.60p 109.38p 108.20p 109.00p 2118545
09/05/2012 109.50p 110.33p 107.58p 108.80p 2388960
08/05/2012 112.40p 112.40p 108.70p 108.70p 3174870
04/05/2012 113.80p 113.80p 111.80p 112.40p 3601580
03/05/2012 114.00p 114.30p 113.40p 114.00p 2448115
02/05/2012 113.40p 114.50p 113.40p 113.80p 2646625
01/05/2012 112.10p 114.10p 112.00p 113.90p 2418620
30/04/2012 112.30p 112.80p 112.08p 112.70p 2787565
27/04/2012 112.10p 112.97p 111.70p 112.30p 1501650

*Close Price adjusted for both dividends and splits