Templeton Emerging Markets Inv Trust
(TEM)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
08/11/2024
|
169.00p
|
169.00p
|
166.54p
|
167.80p
|
875,950
|
|
07/11/2024
|
166.60p
|
168.60p
|
166.60p
|
168.60p
|
2,477,597
|
|
06/11/2024
|
168.00p
|
168.99p
|
166.00p
|
166.60p
|
1,429,301
|
|
05/11/2024
|
166.60p
|
167.80p
|
165.44p
|
166.80p
|
1,297,554
|
|
04/11/2024
|
166.20p
|
166.80p
|
165.98p
|
166.80p
|
751,740
|
|
01/11/2024
|
166.60p
|
166.60p
|
164.80p
|
166.60p
|
1,152,853
|
|
31/10/2024
|
165.40p
|
166.00p
|
164.40p
|
165.00p
|
987,392
|
|
30/10/2024
|
165.40p
|
167.60p
|
164.40p
|
166.60p
|
724,415
|
|
29/10/2024
|
167.80p
|
170.00p
|
166.49p
|
167.60p
|
2,212,365
|
|
28/10/2024
|
170.00p
|
170.00p
|
166.00p
|
168.00p
|
1,613,204
|
|
25/10/2024
|
166.20p
|
168.40p
|
164.60p
|
168.40p
|
1,271,954
|
|
24/10/2024
|
168.60p
|
168.60p
|
165.73p
|
166.60p
|
3,030,266
|
|
23/10/2024
|
166.80p
|
167.40p
|
165.75p
|
166.60p
|
1,519,606
|
|
22/10/2024
|
165.00p
|
167.00p
|
164.48p
|
166.80p
|
2,005,455
|
|
21/10/2024
|
165.40p
|
169.96p
|
165.40p
|
165.80p
|
1,165,748
|
|
18/10/2024
|
168.40p
|
168.57p
|
165.00p
|
168.00p
|
1,415,228
|
|
17/10/2024
|
167.80p
|
168.40p
|
166.59p
|
166.60p
|
562,308
|
|
16/10/2024
|
167.20p
|
169.00p
|
166.64p
|
167.40p
|
1,889,639
|
|
15/10/2024
|
169.60p
|
169.60p
|
166.42p
|
166.60p
|
1,255,281
|
|
14/10/2024
|
169.60p
|
170.20p
|
168.20p
|
169.60p
|
2,237,926
|
|
11/10/2024
|
168.40p
|
169.80p
|
166.80p
|
169.40p
|
2,274,019
|
|
10/10/2024
|
168.20p
|
169.00p
|
167.60p
|
168.40p
|
2,608,836
|
|
09/10/2024
|
170.40p
|
171.00p
|
167.00p
|
168.20p
|
8,296,825
|
|
08/10/2024
|
173.80p
|
173.80p
|
169.60p
|
169.80p
|
1,336,519
|
|
07/10/2024
|
172.60p
|
175.20p
|
171.88p
|
174.60p
|
1,327,865
|
|
04/10/2024
|
172.60p
|
173.87p
|
171.40p
|
173.20p
|
1,289,858
|
|
03/10/2024
|
172.00p
|
173.40p
|
170.80p
|
172.20p
|
985,374
|
|
02/10/2024
|
170.40p
|
172.66p
|
170.40p
|
172.00p
|
1,568,999
|
|
01/10/2024
|
170.00p
|
171.40p
|
168.39p
|
170.00p
|
602,713
|
|
30/09/2024
|
170.80p
|
170.80p
|
168.40p
|
169.80p
|
2,496,936
|
|
27/09/2024
|
166.60p
|
170.20p
|
166.60p
|
169.20p
|
2,150,969
|
|
26/09/2024
|
163.20p
|
168.73p
|
163.20p
|
167.80p
|
1,905,526
|
|
25/09/2024
|
161.80p
|
162.60p
|
159.80p
|
162.60p
|
1,945,663
|
|
24/09/2024
|
160.20p
|
162.20p
|
158.42p
|
162.20p
|
1,351,947
|
|
23/09/2024
|
158.80p
|
159.20p
|
156.69p
|
158.60p
|
1,045,002
|
|
20/09/2024
|
158.60p
|
160.20p
|
157.60p
|
157.60p
|
7,436,043
|
|
19/09/2024
|
159.60p
|
160.00p
|
157.49p
|
157.60p
|
786,370
|
|
18/09/2024
|
157.20p
|
158.20p
|
156.80p
|
157.60p
|
2,389,277
|
|
17/09/2024
|
158.80p
|
158.80p
|
156.80p
|
158.00p
|
2,081,525
|
|
16/09/2024
|
157.40p
|
159.80p
|
156.80p
|
158.00p
|
1,340,797
|
|
13/09/2024
|
158.00p
|
158.40p
|
156.40p
|
157.20p
|
1,499,567
|
|
12/09/2024
|
157.20p
|
158.47p
|
156.02p
|
155.40p
|
1,734,551
|
|
11/09/2024
|
156.80p
|
156.80p
|
155.00p
|
156.00p
|
859,265
|
|
10/09/2024
|
156.80p
|
157.40p
|
155.00p
|
156.00p
|
1,423,644
|
|
09/09/2024
|
156.40p
|
157.20p
|
155.40p
|
156.20p
|
1,801,226
|
|
06/09/2024
|
159.20p
|
159.20p
|
155.00p
|
155.40p
|
1,642,918
|
|
05/09/2024
|
158.20p
|
158.80p
|
157.20p
|
158.00p
|
1,305,165
|
|
04/09/2024
|
158.40p
|
160.00p
|
157.71p
|
159.00p
|
2,325,491
|
|
03/09/2024
|
162.20p
|
163.40p
|
159.60p
|
159.60p
|
1,662,934
|
|
02/09/2024
|
162.40p
|
163.80p
|
160.45p
|
160.60p
|
585,985
|
|
30/08/2024
|
161.80p
|
163.00p
|
161.19p
|
161.80p
|
1,074,665
|
|
29/08/2024
|
162.00p
|
162.60p
|
160.00p
|
162.60p
|
1,394,080
|
|
28/08/2024
|
162.80p
|
162.80p
|
160.20p
|
161.20p
|
1,682,523
|
|
27/08/2024
|
163.20p
|
164.20p
|
160.60p
|
161.80p
|
1,212,402
|
|
26/08/2024
|
164.80p
|
165.00p
|
162.60p
|
163.00p
|
1,140,247
|
|
23/08/2024
|
164.80p
|
165.00p
|
162.60p
|
163.00p
|
1,140,247
|
|
22/08/2024
|
164.80p
|
165.00p
|
162.60p
|
163.00p
|
1,140,247
|
|
21/08/2024
|
165.00p
|
165.42p
|
164.40p
|
164.80p
|
1,464,110
|
|
20/08/2024
|
167.40p
|
167.40p
|
164.40p
|
165.40p
|
987,864
|
|
19/08/2024
|
166.20p
|
166.20p
|
164.80p
|
165.20p
|
406,384
|
|
16/08/2024
|
165.00p
|
165.80p
|
164.00p
|
165.20p
|
764,696
|
|
15/08/2024
|
163.40p
|
164.60p
|
162.40p
|
164.00p
|
1,014,512
|
|
14/08/2024
|
162.40p
|
163.60p
|
162.08p
|
163.20p
|
872,639
|
|
13/08/2024
|
162.60p
|
162.80p
|
160.75p
|
162.80p
|
1,240,718
|
|
12/08/2024
|
161.40p
|
162.80p
|
159.40p
|
162.60p
|
974,013
|
|
09/08/2024
|
159.20p
|
161.40p
|
157.20p
|
161.40p
|
675,836
|
|
08/08/2024
|
156.00p
|
160.80p
|
156.00p
|
160.80p
|
1,591,133
|
|
07/08/2024
|
157.20p
|
159.94p
|
156.01p
|
159.80p
|
1,389,780
|
|
06/08/2024
|
154.60p
|
156.40p
|
152.20p
|
155.60p
|
1,942,717
|
|
05/08/2024
|
154.60p
|
154.60p
|
150.00p
|
153.00p
|
1,551,551
|
|
02/08/2024
|
165.20p
|
165.20p
|
159.37p
|
160.20p
|
1,706,992
|
|
01/08/2024
|
165.00p
|
166.60p
|
163.60p
|
165.60p
|
1,522,663
|
|
31/07/2024
|
164.40p
|
165.00p
|
163.52p
|
165.00p
|
2,038,660
|
|
30/07/2024
|
163.00p
|
163.60p
|
162.00p
|
163.00p
|
1,604,619
|
|
29/07/2024
|
164.00p
|
164.53p
|
162.47p
|
163.00p
|
1,491,043
|
|
26/07/2024
|
162.00p
|
163.20p
|
161.43p
|
162.60p
|
1,810,489
|
|
25/07/2024
|
163.60p
|
164.24p
|
161.60p
|
162.60p
|
1,312,122
|
|
24/07/2024
|
166.00p
|
166.00p
|
163.00p
|
163.60p
|
733,409
|
|
23/07/2024
|
167.00p
|
167.00p
|
163.20p
|
164.40p
|
1,213,112
|
|
22/07/2024
|
168.00p
|
168.00p
|
163.91p
|
164.20p
|
1,055,031
|
|
19/07/2024
|
165.40p
|
166.00p
|
162.80p
|
165.20p
|
1,046,074
|
|
18/07/2024
|
166.40p
|
167.20p
|
165.73p
|
166.00p
|
1,353,091
|
|
17/07/2024
|
165.60p
|
166.08p
|
164.53p
|
166.00p
|
961,319
|
|
16/07/2024
|
166.60p
|
167.60p
|
164.00p
|
166.80p
|
1,162,866
|
|
15/07/2024
|
166.60p
|
167.00p
|
165.58p
|
167.00p
|
1,469,597
|
|
12/07/2024
|
166.80p
|
167.60p
|
165.60p
|
167.40p
|
2,072,343
|
|
11/07/2024
|
166.20p
|
168.00p
|
165.87p
|
168.00p
|
1,804,434
|
|
10/07/2024
|
165.00p
|
167.00p
|
165.00p
|
166.40p
|
1,487,682
|
|
09/07/2024
|
165.20p
|
165.40p
|
164.14p
|
165.40p
|
1,228,083
|
|
08/07/2024
|
164.00p
|
164.80p
|
163.54p
|
164.60p
|
1,522,497
|
|
05/07/2024
|
164.20p
|
165.00p
|
163.00p
|
164.40p
|
2,405,352
|
|
04/07/2024
|
162.20p
|
164.00p
|
160.20p
|
164.00p
|
1,429,416
|
|
03/07/2024
|
161.80p
|
162.00p
|
160.00p
|
162.00p
|
1,870,388
|
|
02/07/2024
|
160.20p
|
162.51p
|
159.60p
|
160.40p
|
1,117,850
|
|
01/07/2024
|
162.20p
|
162.80p
|
160.40p
|
161.40p
|
1,301,154
|
|
28/06/2024
|
160.80p
|
162.00p
|
159.60p
|
162.00p
|
1,130,211
|
|
27/06/2024
|
162.40p
|
162.40p
|
159.91p
|
161.00p
|
879,651
|
|
26/06/2024
|
161.20p
|
161.20p
|
159.60p
|
161.00p
|
1,346,454
|
|
25/06/2024
|
159.60p
|
160.20p
|
158.32p
|
160.20p
|
1,088,600
|
|
24/06/2024
|
159.00p
|
160.60p
|
158.40p
|
159.80p
|
2,114,443
|
|
21/06/2024
|
160.60p
|
161.40p
|
159.40p
|
160.60p
|
2,794,891
|
|
20/06/2024
|
160.20p
|
161.40p
|
159.32p
|
160.80p
|
2,118,258
|
|
19/06/2024
|
161.40p
|
163.20p
|
160.26p
|
163.00p
|
1,949,435
|
|
18/06/2024
|
159.40p
|
161.00p
|
158.80p
|
161.00p
|
1,852,229
|
|
17/06/2024
|
159.00p
|
160.20p
|
158.80p
|
159.00p
|
1,695,647
|
|
14/06/2024
|
157.60p
|
159.00p
|
156.80p
|
158.60p
|
1,427,503
|
|
13/06/2024
|
158.80p
|
159.00p
|
155.60p
|
157.60p
|
2,284,790
|
|
12/06/2024
|
157.20p
|
158.60p
|
157.00p
|
158.00p
|
1,679,534
|
|
11/06/2024
|
156.80p
|
158.20p
|
155.60p
|
156.00p
|
1,555,140
|
|
10/06/2024
|
156.40p
|
158.40p
|
154.00p
|
157.00p
|
1,666,134
|
|
07/06/2024
|
158.40p
|
159.80p
|
157.56p
|
158.00p
|
1,714,094
|
|
06/06/2024
|
157.20p
|
158.40p
|
154.60p
|
158.20p
|
1,516,462
|
|
05/06/2024
|
155.20p
|
156.40p
|
154.40p
|
155.80p
|
3,009,115
|
|
04/06/2024
|
154.80p
|
155.00p
|
154.00p
|
154.40p
|
1,912,047
|
|
03/06/2024
|
156.40p
|
157.20p
|
155.40p
|
156.00p
|
1,412,723
|
|
31/05/2024
|
155.80p
|
156.62p
|
154.20p
|
154.60p
|
1,604,225
|
|
30/05/2024
|
156.80p
|
156.80p
|
155.60p
|
156.40p
|
2,358,672
|
|
29/05/2024
|
160.60p
|
163.80p
|
155.50p
|
156.20p
|
24,919,420
|
|
28/05/2024
|
161.40p
|
165.80p
|
159.60p
|
159.60p
|
2,497,765
|
|
27/05/2024
|
160.40p
|
162.00p
|
160.40p
|
161.40p
|
1,007,391
|
|
24/05/2024
|
160.40p
|
162.00p
|
160.40p
|
161.40p
|
707,391
|
|
23/05/2024
|
164.40p
|
167.40p
|
161.40p
|
162.00p
|
950,834
|
|
22/05/2024
|
163.80p
|
164.40p
|
162.00p
|
163.00p
|
1,276,138
|
|
21/05/2024
|
164.00p
|
166.16p
|
162.29p
|
163.80p
|
1,170,580
|
|
20/05/2024
|
165.40p
|
165.80p
|
162.83p
|
165.20p
|
1,356,357
|
|
17/05/2024
|
166.00p
|
166.80p
|
163.80p
|
164.00p
|
1,188,615
|
|
16/05/2024
|
165.60p
|
166.20p
|
163.05p
|
165.60p
|
1,185,143
|
|
15/05/2024
|
164.60p
|
165.60p
|
162.78p
|
165.40p
|
709,519
|
|
14/05/2024
|
163.60p
|
164.80p
|
161.44p
|
164.60p
|
1,618,883
|
|
13/05/2024
|
162.40p
|
163.60p
|
161.40p
|
163.60p
|
1,406,597
|
|
10/05/2024
|
162.20p
|
162.80p
|
159.40p
|
162.80p
|
1,178,489
|