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
03/04/2001 21.70p 21.70p 21.70p 21.70p 3872795
02/04/2001 22.00p 22.00p 22.00p 22.00p 1243130
30/03/2001 21.95p 21.95p 21.95p 21.95p 7288515
29/03/2001 21.95p 21.95p 21.95p 21.95p 6972630
28/03/2001 22.15p 22.15p 22.15p 22.15p 6843825
27/03/2001 22.15p 22.15p 22.15p 22.15p 1806805
26/03/2001 22.20p 22.20p 22.20p 22.20p 1025590
23/03/2001 22.10p 22.10p 22.10p 22.10p 1679195
22/03/2001 22.05p 22.05p 22.05p 22.05p 6694525
21/03/2001 22.50p 22.50p 22.50p 22.50p 7484140
20/03/2001 22.70p 22.70p 22.70p 22.70p 2007670
19/03/2001 22.60p 22.60p 22.60p 22.60p 534250
16/03/2001 22.60p 22.60p 22.60p 22.60p 3114515
15/03/2001 22.80p 22.80p 22.80p 22.80p 2775395
14/03/2001 22.55p 22.55p 22.55p 22.55p 10476385
13/03/2001 22.70p 22.70p 22.70p 22.70p 14491350
12/03/2001 22.90p 22.90p 22.90p 22.90p 1133660
09/03/2001 23.10p 23.10p 23.10p 23.10p 4102735
08/03/2001 23.30p 23.30p 23.30p 23.30p 2145655
07/03/2001 23.30p 23.30p 23.30p 23.30p 1861755
06/03/2001 23.30p 23.30p 23.30p 23.30p 574250
05/03/2001 23.05p 23.05p 23.05p 23.05p 2113880
02/03/2001 22.85p 22.85p 22.85p 22.85p 2135825
01/03/2001 22.85p 22.85p 22.85p 22.85p 5571175
28/02/2001 22.85p 22.85p 22.85p 22.85p 651915
27/02/2001 22.85p 22.85p 22.85p 22.85p 4279445
26/02/2001 22.90p 22.90p 22.90p 22.90p 2273235
23/02/2001 22.90p 22.90p 22.90p 22.90p 998415
22/02/2001 22.95p 22.95p 22.95p 22.95p 10907575
21/02/2001 23.55p 23.55p 23.55p 23.55p 1722050
20/02/2001 23.85p 23.85p 23.85p 23.85p 16171850
19/02/2001 23.85p 23.85p 23.85p 23.85p 4616225
16/02/2001 24.05p 24.05p 24.05p 24.05p 824290
15/02/2001 24.35p 24.35p 24.35p 24.35p 1232545
14/02/2001 24.25p 24.25p 24.25p 24.25p 2253295
13/02/2001 24.35p 24.35p 24.35p 24.35p 614890
12/02/2001 24.35p 24.35p 24.35p 24.35p 662565
09/02/2001 24.35p 24.35p 24.35p 24.35p 6622350
08/02/2001 24.30p 24.30p 24.30p 24.30p 1675610
07/02/2001 24.30p 24.30p 24.30p 24.30p 1460525
06/02/2001 24.30p 24.30p 24.30p 24.30p 5061020
05/02/2001 24.25p 24.25p 24.25p 24.25p 3886945
02/02/2001 24.50p 24.50p 24.50p 24.50p 6951300
01/02/2001 24.70p 24.70p 24.70p 24.70p 7114260
31/01/2001 24.70p 24.70p 24.70p 24.70p 4020125
30/01/2001 24.95p 24.95p 24.95p 24.95p 7071805
29/01/2001 24.80p 24.80p 24.80p 24.80p 535295
26/01/2001 24.80p 24.80p 24.80p 24.80p 1243580
25/01/2001 25.00p 25.00p 25.00p 25.00p 2346305
24/01/2001 24.95p 24.95p 24.95p 24.95p 921870
23/01/2001 24.55p 24.55p 24.55p 24.55p 9843445
22/01/2001 24.45p 24.45p 24.45p 24.45p 2980690
19/01/2001 24.40p 24.40p 24.40p 24.40p 2471455
18/01/2001 23.90p 23.90p 23.90p 23.90p 11155905
17/01/2001 23.85p 23.85p 23.85p 23.85p 1132595
16/01/2001 23.25p 23.25p 23.25p 23.25p 1366435
15/01/2001 23.20p 23.20p 23.20p 23.20p 564545
12/01/2001 23.05p 23.05p 23.05p 23.05p 2941060
11/01/2001 22.50p 22.50p 22.50p 22.50p 5086695
10/01/2001 22.45p 22.45p 22.45p 22.45p 496385
09/01/2001 22.30p 22.30p 22.30p 22.30p 6919125
08/01/2001 22.25p 22.25p 22.25p 22.25p 1686175
05/01/2001 22.40p 22.40p 22.40p 22.40p 10623865
04/01/2001 22.20p 22.20p 22.20p 22.20p 4948050
03/01/2001 21.40p 21.40p 21.40p 21.40p 3635865
02/01/2001 21.50p 21.50p 21.50p 21.50p 1765305
29/12/2000 21.50p 21.50p 21.50p 21.50p 347705
28/12/2000 21.50p 21.50p 21.50p 21.50p 211095
27/12/2000 21.50p 21.50p 21.50p 21.50p 244665
22/12/2000 21.45p 21.45p 21.45p 21.45p 1054505
21/12/2000 21.45p 21.45p 21.45p 21.45p 504225
20/12/2000 21.75p 21.75p 21.75p 21.75p 1259050
19/12/2000 22.00p 22.00p 22.00p 22.00p 1904570
18/12/2000 21.95p 21.95p 21.95p 21.95p 617570
15/12/2000 22.00p 22.00p 22.00p 22.00p 873560
14/12/2000 22.10p 22.10p 22.10p 22.10p 4139565
13/12/2000 22.10p 22.10p 22.10p 22.10p 976940
12/12/2000 22.10p 22.10p 22.10p 22.10p 2186570
11/12/2000 22.10p 22.10p 22.10p 22.10p 3692110
08/12/2000 22.00p 22.00p 22.00p 22.00p 3481805
07/12/2000 21.90p 21.90p 21.90p 21.90p 2469315
06/12/2000 22.10p 22.10p 22.10p 22.10p 1454365
05/12/2000 22.05p 22.05p 22.05p 22.05p 1021740
04/12/2000 22.05p 22.05p 22.05p 22.05p 2377215
01/12/2000 22.15p 22.15p 22.15p 22.15p 977830
30/11/2000 22.10p 22.10p 22.10p 22.10p 615015
29/11/2000 22.30p 22.30p 22.30p 22.30p 4467450
28/11/2000 22.50p 22.50p 22.50p 22.50p 892775
27/11/2000 22.60p 22.60p 22.60p 22.60p 848730
24/11/2000 22.35p 22.35p 22.35p 22.35p 759685
23/11/2000 22.25p 22.25p 22.25p 22.25p 972745
22/11/2000 22.40p 22.40p 22.40p 22.40p 462420
21/11/2000 22.45p 22.45p 22.45p 22.45p 3831525
20/11/2000 22.40p 22.40p 22.40p 22.40p 3095525
17/11/2000 22.70p 22.70p 22.70p 22.70p 950060
16/11/2000 22.80p 22.80p 22.80p 22.80p 2705605
15/11/2000 22.70p 22.70p 22.70p 22.70p 2768905
14/11/2000 22.65p 22.65p 22.65p 22.65p 1878955
13/11/2000 22.40p 22.40p 22.40p 22.40p 3394880
10/11/2000 22.85p 22.85p 22.85p 22.85p 7398480
09/11/2000 22.85p 22.85p 22.85p 22.85p 951210
08/11/2000 23.00p 23.00p 23.00p 23.00p 2694985
07/11/2000 22.30p 22.30p 22.30p 22.30p 3709850
06/11/2000 22.30p 22.30p 22.30p 22.30p 5290780
03/11/2000 22.25p 22.25p 22.25p 22.25p 495130
02/11/2000 21.95p 21.95p 21.95p 21.95p 795950
01/11/2000 21.90p 21.90p 21.90p 21.90p 6591830
31/10/2000 21.90p 21.90p 21.90p 21.90p 6037855
30/10/2000 21.70p 21.70p 21.70p 21.70p 4051875
27/10/2000 21.70p 21.70p 21.70p 21.70p 1017150
26/10/2000 21.70p 21.70p 21.70p 21.70p 990985
25/10/2000 21.85p 21.85p 21.85p 21.85p 1407725
24/10/2000 21.95p 21.95p 21.95p 21.95p 3689660
23/10/2000 22.00p 22.00p 22.00p 22.00p 3476920
20/10/2000 21.90p 21.90p 21.90p 21.90p 8454470
19/10/2000 21.50p 21.50p 21.50p 21.50p 3400075
18/10/2000 21.15p 21.15p 21.15p 21.15p 1873785
17/10/2000 22.10p 22.10p 22.10p 22.10p 1692525
16/10/2000 22.30p 22.30p 22.30p 22.30p 590885
13/10/2000 22.10p 22.10p 22.10p 22.10p 1285575
12/10/2000 22.50p 22.50p 22.50p 22.50p 7703950
11/10/2000 22.70p 22.70p 22.70p 22.70p 5996725
10/10/2000 23.00p 23.00p 23.00p 23.00p 4662905
09/10/2000 23.10p 23.10p 23.10p 23.10p 9741915
06/10/2000 23.15p 23.15p 23.15p 23.15p 3315895
05/10/2000 23.20p 23.20p 23.20p 23.20p 5008795
04/10/2000 23.10p 23.10p 23.10p 23.10p 1468980
03/10/2000 23.10p 23.10p 23.10p 23.10p 4449285
02/10/2000 23.15p 23.15p 23.15p 23.15p 1646535
29/09/2000 23.25p 23.25p 23.25p 23.25p 1068400
28/09/2000 23.30p 23.30p 23.30p 23.30p 1588095
27/09/2000 23.45p 23.45p 23.45p 23.45p 4037325
26/09/2000 23.65p 23.65p 23.65p 23.65p 4550895
25/09/2000 23.60p 23.60p 23.60p 23.60p 6139615
22/09/2000 23.60p 23.60p 23.60p 23.60p 2456665
21/09/2000 24.35p 24.35p 24.35p 24.35p 1027830
20/09/2000 24.55p 24.55p 24.55p 24.55p 997300
19/09/2000 24.60p 24.60p 24.60p 24.60p 6776945
18/09/2000 24.95p 24.95p 24.95p 24.95p 16278045
15/09/2000 25.15p 25.15p 25.15p 25.15p 6103970
14/09/2000 25.30p 25.30p 25.30p 25.30p 1666385
13/09/2000 25.15p 25.15p 25.15p 25.15p 17747220
12/09/2000 25.20p 25.20p 25.20p 25.20p 5887860
11/09/2000 25.30p 25.30p 25.30p 25.30p 10032815
08/09/2000 25.35p 25.35p 25.35p 25.35p 3095560
07/09/2000 25.35p 25.35p 25.35p 25.35p 3583580
06/09/2000 25.40p 25.40p 25.40p 25.40p 2448920
05/09/2000 25.45p 25.45p 25.45p 25.45p 1478590
04/09/2000 25.65p 25.65p 25.65p 25.65p 1114115
01/09/2000 25.60p 25.60p 25.60p 25.60p 19207500
31/08/2000 25.10p 25.10p 25.10p 25.10p 2904850
30/08/2000 24.70p 24.70p 24.70p 24.70p 788415
29/08/2000 24.65p 24.65p 24.65p 24.65p 9449765
25/08/2000 24.55p 24.55p 24.55p 24.55p 6260865
24/08/2000 24.50p 24.50p 24.50p 24.50p 7947190
23/08/2000 24.50p 24.50p 24.50p 24.50p 6853815
22/08/2000 24.30p 24.30p 24.30p 24.30p 12620315
21/08/2000 24.30p 24.30p 24.30p 24.30p 3023560
18/08/2000 24.70p 24.70p 24.70p 24.70p 6356005
17/08/2000 24.70p 24.70p 24.70p 24.70p 469000
16/08/2000 24.80p 24.80p 24.80p 24.80p 887625
15/08/2000 24.70p 24.70p 24.70p 24.70p 831985
14/08/2000 24.35p 24.35p 24.35p 24.35p 3672340
11/08/2000 24.40p 24.40p 24.40p 24.40p 1194010
10/08/2000 24.35p 24.35p 24.35p 24.35p 757865
09/08/2000 24.35p 24.35p 24.35p 24.35p 3405735
08/08/2000 23.85p 23.85p 23.85p 23.85p 1491665
07/08/2000 23.85p 23.85p 23.85p 23.85p 6929765
04/08/2000 23.90p 23.90p 23.90p 23.90p 1449840
03/08/2000 23.90p 23.90p 23.90p 23.90p 7671410
02/08/2000 24.25p 24.25p 24.25p 24.25p 1118715
01/08/2000 24.30p 24.30p 24.30p 24.30p 2453730
31/07/2000 24.55p 24.55p 24.55p 24.55p 1271690
28/07/2000 24.70p 24.70p 24.70p 24.70p 41400676
27/07/2000 24.75p 24.75p 24.75p 24.75p 25700050
26/07/2000 24.80p 24.80p 24.80p 24.80p 732630
25/07/2000 24.85p 24.85p 24.85p 24.85p 1325515
24/07/2000 24.95p 24.95p 24.95p 24.95p 10559070
21/07/2000 24.95p 24.95p 24.95p 24.95p 3720750
20/07/2000 24.90p 24.90p 24.90p 24.90p 882770
19/07/2000 24.90p 24.90p 24.90p 24.90p 7882300
18/07/2000 25.10p 25.10p 25.10p 25.10p 11747640
17/07/2000 25.25p 25.25p 25.25p 25.25p 1701055
14/07/2000 25.25p 25.25p 25.25p 25.25p 2651195
13/07/2000 25.40p 25.40p 25.40p 25.40p 2601500
12/07/2000 25.50p 25.50p 25.50p 25.50p 1769830
11/07/2000 25.75p 25.75p 25.75p 25.75p 348975
10/07/2000 25.50p 25.50p 25.50p 25.50p 23447316
07/07/2000 25.45p 25.45p 25.45p 25.45p 715285
06/07/2000 25.45p 25.45p 25.45p 25.45p 8901975
05/07/2000 24.75p 24.75p 24.75p 24.75p 4779375
04/07/2000 24.50p 24.50p 24.50p 24.50p 1088725
03/07/2000 24.15p 24.15p 24.15p 24.15p 2287730
30/06/2000 24.20p 24.20p 24.20p 24.20p 1925185
29/06/2000 24.30p 24.30p 24.30p 24.30p 1535880
28/06/2000 24.65p 24.65p 24.65p 24.65p 4647025
27/06/2000 24.90p 24.90p 24.90p 24.90p 1978205
26/06/2000 24.80p 24.80p 24.80p 24.80p 1127510
23/06/2000 24.55p 24.55p 24.55p 24.55p 1324965
22/06/2000 24.70p 24.70p 24.70p 24.70p 7249760

*Close Price adjusted for both dividends and splits