Templeton Emerging Markets Inv Trust

(TEM)
Sector: Closed End Investments
167.20p
1.00p 0.60
Last updated: 12:11:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 165.20p 167.00p 165.20p 164.60p 1,207,168
21/11/2024 166.00p 166.00p 164.17p 164.60p 1,699,122
20/11/2024 166.40p 167.60p 164.80p 165.00p 923,942
19/11/2024 168.40p 168.40p 165.04p 166.60p 1,058,569
18/11/2024 165.40p 167.60p 164.40p 166.60p 1,008,918
15/11/2024 164.20p 166.00p 164.20p 165.00p 1,729,898
14/11/2024 165.40p 165.81p 163.20p 165.00p 1,207,678
13/11/2024 165.60p 166.40p 164.60p 165.00p 901,971
12/11/2024 167.00p 167.00p 165.40p 165.60p 859,932
11/11/2024 168.40p 168.80p 167.26p 167.40p 933,027
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