UK markets closed

Templeton Emerging Markets Investment Trust (TEM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,036.00+2.00 (+0.19%)
At close: 4:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20211,036.001,037.201,032.041,036.001,036.00214,574
15 Apr 20211,034.001,034.001,020.151,034.001,034.00205,173
14 Apr 20211,024.001,032.001,010.001,030.001,030.00152,299
13 Apr 20211,008.001,018.001,002.001,018.001,018.00165,493
12 Apr 20211,008.001,013.171,001.051,006.001,006.00217,023
09 Apr 20211,022.001,022.001,010.601,014.001,014.00188,604
08 Apr 20211,020.001,020.001,012.001,020.001,020.00456,660
07 Apr 20211,030.001,030.001,008.001,014.001,014.00409,185
06 Apr 20211,020.001,027.331,016.121,022.001,022.00399,771
01 Apr 20211,020.001,024.001,006.321,022.001,022.00406,954
31 Mar 20211,012.001,012.671,001.141,012.001,012.00235,999
30 Mar 20211,004.001,014.321,002.001,006.001,006.00422,796
29 Mar 20211,006.001,010.00997.401,004.001,004.00281,570
26 Mar 20211,000.001,007.20997.401,006.001,006.00202,451
25 Mar 20211,012.001,012.00989.00996.00996.00306,130
24 Mar 20211,006.001,011.121,000.001,002.001,002.00322,477
23 Mar 20211,010.001,016.691,006.001,010.001,010.00238,737
22 Mar 20211,016.001,016.001,002.331,010.001,010.00251,428
19 Mar 20211,010.001,012.001,000.061,010.001,010.00451,410
18 Mar 20211,018.001,020.001,006.001,010.001,010.00273,555
17 Mar 20211,016.001,016.001,000.001,010.001,010.00230,158
16 Mar 20211,008.001,022.801,008.001,016.001,016.00279,379
15 Mar 20211,016.001,016.001,002.221,006.001,006.00225,133
12 Mar 20211,022.001,022.001,005.601,010.001,010.00187,480
11 Mar 20211,016.001,024.001,008.691,018.001,018.00466,003
10 Mar 2021999.001,006.00993.981,002.001,002.00299,067
09 Mar 2021984.001,006.00983.751,000.001,000.00253,276
08 Mar 20211,008.001,008.00980.00994.00994.00377,331
05 Mar 20211,012.001,018.00997.00998.00998.00191,782
04 Mar 20211,022.001,022.001,008.001,020.001,020.00426,823
03 Mar 20211,024.001,035.801,020.001,026.001,026.00737,664
02 Mar 20211,018.001,018.001,008.001,008.001,008.00434,638
01 Mar 20211,018.001,028.001,014.001,020.001,020.00334,991
26 Feb 20211,010.001,010.00998.001,000.001,000.00381,136
25 Feb 20211,022.001,027.961,014.501,022.001,022.00323,383
24 Feb 20211,004.001,020.001,004.001,020.001,020.00611,976
23 Feb 20211,032.001,032.001,004.001,018.001,018.00288,659
22 Feb 20211,050.001,050.001,012.701,020.001,020.00504,467
19 Feb 20211,060.001,062.021,049.891,062.001,062.00212,105
18 Feb 20211,070.001,077.941,050.001,056.001,056.00283,762
17 Feb 20211,078.001,078.001,064.001,064.001,064.00273,909
16 Feb 20211,080.001,080.001,064.001,070.001,070.00495,494
15 Feb 20211,066.001,072.001,058.001,072.001,072.00259,390
12 Feb 20211,058.001,058.001,046.121,050.001,050.00260,185
11 Feb 20211,058.001,058.001,047.831,054.001,054.00356,862
10 Feb 20211,060.001,062.001,048.001,052.001,052.00467,119
09 Feb 20211,050.001,058.001,047.701,058.001,058.00249,300
08 Feb 20211,032.001,054.001,031.121,052.001,052.00280,089
05 Feb 20211,030.001,042.971,022.001,040.001,040.00448,420
04 Feb 20211,036.001,036.001,023.191,026.001,026.00370,205
03 Feb 20211,026.001,036.001,021.601,030.001,030.00309,301
02 Feb 2021988.001,020.00986.001,020.001,020.00428,709
01 Feb 2021973.00991.00972.55991.00991.00372,223
29 Jan 2021973.00982.86964.00969.00969.00262,923
28 Jan 2021988.00988.00973.00981.00981.00491,995
27 Jan 20211,002.001,010.00984.79989.00989.002,211,160
26 Jan 20211,014.001,014.001,004.001,004.001,004.00287,632
25 Jan 20211,024.001,027.861,014.141,016.001,016.00443,521
22 Jan 20211,028.001,028.001,008.001,008.001,008.00460,274
21 Jan 20211,030.001,030.001,014.001,014.001,014.00533,889
20 Jan 20211,014.001,018.001,007.201,018.001,018.00360,590
19 Jan 2021994.001,007.11994.001,004.001,004.00306,625
18 Jan 2021998.00999.32991.70995.00995.00292,166
15 Jan 2021989.00997.12984.11990.00990.00255,022
14 Jan 2021990.001,000.00990.00996.00996.00764,223
13 Jan 20211,006.001,006.00985.00986.00986.00456,983
12 Jan 2021994.001,003.48990.00990.00990.00398,392
11 Jan 20211,000.001,010.54991.00996.00996.00381,906
08 Jan 2021980.00996.00978.00996.00996.00743,934
07 Jan 2021963.00975.95963.00973.00973.00553,425
06 Jan 2021975.00975.00963.00973.00973.00486,102
05 Jan 2021951.00972.00951.00971.00971.00514,930
04 Jan 2021958.00964.00953.50957.00957.00373,754
31 Dec 2020941.00950.00941.00950.00950.0054,657
30 Dec 2020950.00955.44942.00942.00942.00142,075
29 Dec 2020927.00951.09927.00948.00948.00338,299
24 Dec 2020936.00940.00921.00927.00927.00113,617
23 Dec 2020932.00932.18924.00929.00929.00235,853
22 Dec 2020932.00933.00918.00927.00927.00134,700
21 Dec 2020933.00943.95919.00924.00924.00375,136
18 Dec 2020948.00948.00933.00934.00934.00306,198
17 Dec 2020944.00944.00936.95939.00939.00460,385
16 Dec 2020943.00943.00935.07939.00939.00363,189
15 Dec 2020951.00951.00931.30933.00933.00182,260
14 Dec 2020937.00944.67937.00939.00939.00171,023
11 Dec 2020941.00948.81941.00946.00946.00281,135
10 Dec 2020943.00949.00936.00948.00948.00385,627
09 Dec 2020945.00947.00935.00935.00935.00278,189
08 Dec 2020947.00947.00939.00942.00942.00395,358
07 Dec 2020931.00949.64931.00946.00946.00374,628
04 Dec 2020930.00935.00924.00932.00932.00551,464
03 Dec 2020925.00925.00912.00923.00923.00856,450
03 Dec 202010 Dividend
02 Dec 2020925.00931.00917.00931.00921.00650,821
01 Dec 2020922.00925.00912.37925.00915.06500,979
30 Nov 2020916.00927.00910.00911.00901.21318,574
27 Nov 2020913.00929.00913.00929.00919.02744,918
26 Nov 2020902.00927.50902.00925.00915.061,951,396
25 Nov 2020906.00915.00906.00913.00903.191,010,500
24 Nov 2020914.00918.00905.03908.00898.25362,056
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...