Templeton Emerging Markets Investment Trust (TEM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:31AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 152.40 | 155.80 | 152.40 | 154.53 | 154.53 | 33,932 |
| 25 Apr 2024 | 153.00 | 155.49 | 152.60 | 154.40 | 154.40 | 2,209,789 |
| 24 Apr 2024 | 152.80 | 155.62 | 151.60 | 154.40 | 154.40 | 1,812,075 |
| 23 Apr 2024 | 153.00 | 153.60 | 151.69 | 153.20 | 153.20 | 2,140,486 |
| 22 Apr 2024 | 151.00 | 152.40 | 148.67 | 152.40 | 152.40 | 1,672,589 |
| 19 Apr 2024 | 148.20 | 150.00 | 148.20 | 149.80 | 149.80 | 1,135,405 |
| 18 Apr 2024 | 150.20 | 151.11 | 149.14 | 151.00 | 151.00 | 1,872,399 |
| 17 Apr 2024 | 148.40 | 150.02 | 148.40 | 149.60 | 149.60 | 1,866,064 |
| 16 Apr 2024 | 152.20 | 152.20 | 148.80 | 149.80 | 149.80 | 2,659,446 |
| 15 Apr 2024 | 154.00 | 154.00 | 152.20 | 153.20 | 153.20 | 1,789,747 |
| 12 Apr 2024 | 155.40 | 155.74 | 153.40 | 153.80 | 153.80 | 2,645,057 |
| 11 Apr 2024 | 152.00 | 156.00 | 152.00 | 155.60 | 155.60 | 2,245,196 |
| 10 Apr 2024 | 155.00 | 156.20 | 154.00 | 154.80 | 154.80 | 2,709,157 |
| 09 Apr 2024 | 153.80 | 155.39 | 153.80 | 154.60 | 154.60 | 1,984,292 |
| 08 Apr 2024 | 154.60 | 154.80 | 153.06 | 154.20 | 154.20 | 2,209,986 |
| 05 Apr 2024 | 151.80 | 154.80 | 151.80 | 154.20 | 154.20 | 1,258,153 |
| 04 Apr 2024 | 154.80 | 156.20 | 153.60 | 155.00 | 155.00 | 975,477 |
| 03 Apr 2024 | 155.40 | 156.20 | 154.20 | 154.80 | 154.80 | 1,329,233 |
| 02 Apr 2024 | 155.00 | 157.00 | 151.80 | 156.00 | 156.00 | 2,546,887 |
| 28 Mar 2024 | 153.80 | 154.84 | 152.38 | 154.40 | 154.40 | 2,099,139 |
| 27 Mar 2024 | 152.60 | 154.00 | 151.03 | 153.80 | 153.80 | 1,862,926 |
| 26 Mar 2024 | 153.20 | 154.82 | 152.80 | 153.60 | 153.60 | 2,883,267 |
| 25 Mar 2024 | 153.00 | 154.00 | 152.70 | 152.80 | 152.80 | 2,163,773 |
| 22 Mar 2024 | 154.40 | 155.05 | 153.20 | 154.20 | 154.20 | 1,537,794 |
| 21 Mar 2024 | 152.80 | 154.20 | 152.80 | 154.20 | 154.20 | 834,276 |
| 20 Mar 2024 | 151.40 | 152.13 | 150.74 | 151.80 | 151.80 | 1,621,850 |
| 19 Mar 2024 | 151.20 | 151.43 | 150.20 | 151.40 | 151.40 | 2,529,490 |
| 18 Mar 2024 | 152.00 | 152.40 | 151.20 | 151.60 | 151.60 | 1,383,852 |
| 15 Mar 2024 | 152.20 | 152.80 | 151.00 | 151.80 | 151.80 | 1,964,485 |
| 14 Mar 2024 | 153.00 | 154.14 | 152.80 | 153.80 | 153.80 | 2,233,194 |
| 13 Mar 2024 | 153.20 | 153.61 | 152.00 | 153.40 | 153.40 | 3,215,589 |
| 12 Mar 2024 | 152.80 | 153.60 | 152.34 | 152.60 | 152.60 | 1,049,307 |
| 11 Mar 2024 | 151.20 | 152.08 | 150.95 | 151.40 | 151.40 | 1,980,409 |
| 08 Mar 2024 | 151.00 | 152.20 | 151.00 | 151.80 | 151.80 | 2,473,621 |
| 07 Mar 2024 | 148.00 | 151.90 | 148.00 | 151.60 | 151.60 | 3,716,361 |
| 06 Mar 2024 | 147.60 | 151.80 | 147.60 | 151.20 | 151.20 | 1,464,085 |
| 05 Mar 2024 | 149.80 | 151.21 | 149.20 | 149.60 | 149.60 | 1,718,120 |
| 04 Mar 2024 | 150.80 | 151.42 | 149.00 | 150.40 | 150.40 | 1,604,188 |
| 01 Mar 2024 | 149.80 | 150.80 | 149.00 | 150.80 | 150.80 | 2,718,209 |
| 29 Feb 2024 | 150.40 | 150.40 | 148.80 | 149.00 | 149.00 | 1,470,719 |
| 28 Feb 2024 | 150.00 | 150.30 | 149.20 | 149.60 | 149.60 | 2,005,796 |
| 27 Feb 2024 | 149.00 | 150.60 | 149.00 | 150.40 | 150.40 | 1,627,583 |
| 26 Feb 2024 | 151.80 | 151.80 | 150.20 | 150.80 | 150.80 | 1,191,580 |
| 23 Feb 2024 | 150.80 | 151.40 | 149.22 | 150.60 | 150.60 | 1,639,036 |
| 22 Feb 2024 | 150.60 | 150.82 | 147.03 | 150.60 | 150.60 | 2,771,640 |
| 21 Feb 2024 | 149.00 | 150.54 | 147.02 | 150.00 | 150.00 | 2,109,489 |
| 20 Feb 2024 | 149.60 | 150.32 | 149.00 | 149.20 | 149.20 | 2,290,148 |
| 19 Feb 2024 | 149.40 | 150.40 | 148.08 | 150.20 | 150.20 | 2,063,217 |
| 16 Feb 2024 | 148.60 | 150.00 | 148.60 | 149.40 | 149.40 | 925,973 |
| 15 Feb 2024 | 149.00 | 149.80 | 146.00 | 148.40 | 148.40 | 916,078 |
| 14 Feb 2024 | 150.00 | 150.00 | 146.06 | 148.40 | 148.40 | 856,622 |
| 13 Feb 2024 | 148.20 | 149.60 | 146.40 | 146.60 | 146.60 | 1,596,958 |
| 12 Feb 2024 | 147.00 | 149.40 | 147.00 | 149.00 | 149.00 | 797,611 |
| 09 Feb 2024 | 148.60 | 148.60 | 147.20 | 147.60 | 147.60 | 1,553,566 |
| 08 Feb 2024 | 149.60 | 150.00 | 147.14 | 148.40 | 148.40 | 1,065,845 |
| 07 Feb 2024 | 146.20 | 150.00 | 146.20 | 149.00 | 149.00 | 1,947,960 |
| 06 Feb 2024 | 148.00 | 149.60 | 147.12 | 149.20 | 149.20 | 954,025 |
| 05 Feb 2024 | 145.00 | 147.80 | 144.00 | 146.00 | 146.00 | 858,785 |
| 02 Feb 2024 | 145.60 | 147.00 | 145.00 | 146.60 | 146.60 | 2,050,428 |
| 01 Feb 2024 | 146.60 | 147.20 | 144.20 | 145.40 | 145.40 | 998,818 |
| 31 Jan 2024 | 143.60 | 146.55 | 143.60 | 145.60 | 145.60 | 788,312 |
| 30 Jan 2024 | 145.60 | 146.37 | 144.80 | 146.20 | 146.20 | 1,495,542 |
| 29 Jan 2024 | 145.80 | 147.00 | 144.80 | 146.60 | 146.60 | 2,125,637 |
| 26 Jan 2024 | 146.20 | 147.25 | 144.96 | 145.80 | 145.80 | 3,068,488 |
| 25 Jan 2024 | 146.60 | 146.80 | 143.78 | 146.00 | 146.00 | 2,181,416 |
| 24 Jan 2024 | 144.40 | 146.20 | 144.07 | 144.60 | 144.60 | 1,472,846 |
| 23 Jan 2024 | 142.60 | 145.00 | 142.56 | 144.00 | 144.00 | 1,028,290 |
| 22 Jan 2024 | 142.20 | 144.40 | 141.26 | 142.40 | 142.40 | 1,088,263 |
| 19 Jan 2024 | 143.00 | 144.40 | 142.00 | 143.60 | 143.60 | 1,571,432 |
| 18 Jan 2024 | 142.00 | 143.80 | 141.20 | 142.20 | 142.20 | 1,442,841 |
| 17 Jan 2024 | 142.60 | 145.80 | 141.00 | 141.00 | 141.00 | 1,128,081 |
| 16 Jan 2024 | 145.20 | 146.60 | 144.60 | 144.60 | 144.60 | 860,556 |
| 15 Jan 2024 | 146.40 | 148.60 | 145.40 | 146.40 | 146.40 | 1,277,794 |
| 12 Jan 2024 | 146.00 | 149.14 | 145.80 | 146.40 | 146.40 | 1,545,783 |
| 11 Jan 2024 | 147.40 | 147.40 | 145.60 | 145.80 | 145.80 | 1,328,730 |
| 10 Jan 2024 | 145.60 | 149.40 | 145.60 | 146.00 | 146.00 | 939,767 |
| 09 Jan 2024 | 148.00 | 148.00 | 145.88 | 146.20 | 146.20 | 1,263,332 |
| 08 Jan 2024 | 150.80 | 150.80 | 147.00 | 147.00 | 147.00 | 726,028 |
| 05 Jan 2024 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | 1,394,489 |
| 04 Jan 2024 | 152.40 | 152.40 | 148.40 | 149.60 | 149.60 | 859,179 |
| 03 Jan 2024 | 149.60 | 151.43 | 148.96 | 149.80 | 149.80 | 1,191,447 |
| 02 Jan 2024 | 148.40 | 152.20 | 148.40 | 150.60 | 150.60 | 1,097,208 |
| 29 Dec 2023 | 148.20 | 152.60 | 148.20 | 151.60 | 151.60 | 880,803 |
| 28 Dec 2023 | 147.20 | 151.50 | 146.60 | 151.20 | 151.20 | 1,014,689 |
| 27 Dec 2023 | 146.20 | 150.85 | 146.20 | 148.80 | 148.80 | 352,193 |
| 22 Dec 2023 | 146.60 | 148.80 | 146.40 | 148.20 | 148.20 | 263,216 |
| 21 Dec 2023 | 148.60 | 153.20 | 148.59 | 148.80 | 148.80 | 571,029 |
| 20 Dec 2023 | 149.60 | 149.96 | 148.02 | 149.40 | 149.40 | 665,450 |
| 19 Dec 2023 | 148.00 | 148.40 | 145.60 | 148.20 | 148.20 | 1,276,760 |
| 18 Dec 2023 | 148.80 | 149.79 | 146.20 | 148.00 | 148.00 | 1,263,377 |
| 15 Dec 2023 | 148.60 | 149.60 | 146.45 | 149.60 | 149.60 | 1,576,554 |
| 14 Dec 2023 | 146.60 | 149.80 | 145.60 | 147.20 | 147.20 | 2,094,948 |
| 14 Dec 2023 | 2 Dividend | |||||
| 13 Dec 2023 | 146.20 | 149.80 | 145.40 | 146.40 | 144.40 | 2,279,497 |
| 12 Dec 2023 | 149.60 | 149.60 | 146.42 | 147.60 | 145.58 | 792,880 |
| 11 Dec 2023 | 149.40 | 149.40 | 146.40 | 148.00 | 145.98 | 2,766,952 |
| 08 Dec 2023 | 147.00 | 148.80 | 144.80 | 148.00 | 145.98 | 2,470,811 |
| 07 Dec 2023 | 146.80 | 148.60 | 146.50 | 146.60 | 144.60 | 1,391,505 |
| 06 Dec 2023 | 147.20 | 148.00 | 146.90 | 147.60 | 145.58 | 1,418,976 |
| 05 Dec 2023 | 148.00 | 149.20 | 146.15 | 146.40 | 144.40 | 1,360,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.