UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.40 -6.10 (-0.25%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,812.66 +2,612.38 (+5.00%)
Templeton Emerging Markets Investment Trust plc (TEML.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 163.80 | 164.60 | 163.40 | 164.60 | 164.60 | 37,239 |
| 17 May 2024 | 165.40 | 165.40 | 164.20 | 164.20 | 164.20 | 8,945 |
| 16 May 2024 | 164.60 | 165.40 | 164.20 | 165.40 | 165.40 | 23,056 |
| 15 May 2024 | 163.80 | 165.20 | 163.80 | 164.80 | 164.80 | 68,352 |
| 14 May 2024 | 163.00 | 164.80 | 163.00 | 164.30 | 164.30 | 33,389 |
| 13 May 2024 | 162.90 | 163.80 | 162.20 | 163.80 | 163.80 | 12,367 |
| 10 May 2024 | 162.20 | 162.60 | 161.60 | 162.60 | 162.60 | 36,598 |
| 09 May 2024 | 161.00 | 161.00 | 160.60 | 161.00 | 161.00 | 5,443 |
| 08 May 2024 | 161.20 | 161.40 | 160.80 | 161.20 | 161.20 | 18,378 |
| 07 May 2024 | 160.80 | 161.20 | 160.20 | 161.20 | 161.20 | 28,040 |
| 03 May 2024 | 158.90 | 160.20 | 158.90 | 159.80 | 159.80 | 20,640 |
| 02 May 2024 | 157.20 | 158.80 | 157.00 | 158.80 | 158.80 | 32,239 |
| 01 May 2024 | 156.20 | 156.20 | 156.00 | 156.00 | 156.00 | 1,350 |
| 30 Apr 2024 | 157.10 | 157.10 | 155.80 | 156.00 | 156.00 | 23,887 |
| 29 Apr 2024 | 157.00 | 157.20 | 156.20 | 156.60 | 156.60 | 63,333 |
| 26 Apr 2024 | 155.40 | 156.40 | 155.40 | 156.30 | 156.30 | 71,241 |
| 25 Apr 2024 | 153.20 | 154.40 | 152.60 | 154.20 | 154.20 | 223,167 |
| 24 Apr 2024 | 155.20 | 155.60 | 154.20 | 154.40 | 154.40 | 11,736 |
| 23 Apr 2024 | 153.40 | 153.40 | 152.60 | 153.10 | 153.10 | 69,794 |
| 22 Apr 2024 | 150.40 | 152.10 | 150.40 | 152.10 | 152.10 | 59,216 |
| 19 Apr 2024 | 148.40 | 149.60 | 148.40 | 149.60 | 149.60 | 20,741 |
| 18 Apr 2024 | 150.40 | 150.60 | 149.60 | 150.60 | 150.60 | 22,439 |
| 17 Apr 2024 | 149.80 | 149.90 | 149.20 | 149.40 | 149.40 | 17,354 |
| 16 Apr 2024 | 151.60 | 151.60 | 148.80 | 149.60 | 149.60 | 93,682 |
| 15 Apr 2024 | 153.50 | 153.50 | 152.80 | 153.00 | 153.00 | 55,387 |
| 12 Apr 2024 | 155.00 | 155.00 | 153.40 | 153.90 | 153.90 | 115,844 |
| 11 Apr 2024 | 155.40 | 155.80 | 154.80 | 155.80 | 155.80 | 68,549 |
| 10 Apr 2024 | 154.60 | 154.60 | 154.00 | 154.60 | 154.60 | 13,526 |
| 09 Apr 2024 | 155.00 | 155.00 | 154.00 | 154.40 | 154.40 | 31,400 |
| 08 Apr 2024 | 154.20 | 154.40 | 153.80 | 154.20 | 154.20 | 65,025 |
| 05 Apr 2024 | 153.80 | 154.40 | 153.80 | 154.20 | 154.20 | 29,937 |
| 04 Apr 2024 | 155.20 | 155.20 | 155.00 | 155.00 | 155.00 | 20,475 |
| 03 Apr 2024 | 155.20 | 155.40 | 155.00 | 155.00 | 155.00 | 7,993 |
| 02 Apr 2024 | 154.80 | 156.00 | 154.80 | 155.80 | 155.80 | 28,234 |
| 28 Mar 2024 | 153.80 | 154.60 | 153.80 | 154.60 | 154.60 | 21,282 |
| 27 Mar 2024 | 154.20 | 154.40 | 153.20 | 153.60 | 153.60 | 36,559 |
| 26 Mar 2024 | 153.60 | 154.00 | 152.80 | 152.80 | 152.80 | 56,361 |
| 25 Mar 2024 | 153.40 | 153.40 | 152.80 | 152.80 | 152.80 | 74,378 |
| 22 Mar 2024 | 154.60 | 154.60 | 153.40 | 154.00 | 154.00 | 40,578 |
| 21 Mar 2024 | 154.00 | 154.00 | 153.60 | 154.00 | 154.00 | 2,838 |
| 20 Mar 2024 | 151.20 | 151.80 | 151.20 | 151.60 | 151.60 | 36,285 |
| 19 Mar 2024 | 150.60 | 150.80 | 150.60 | 150.80 | 150.80 | 22,978 |
| 18 Mar 2024 | 151.80 | 152.20 | 151.20 | 151.60 | 151.60 | 32,631 |
| 15 Mar 2024 | 152.80 | 152.80 | 151.20 | 151.20 | 151.20 | 15,601 |
| 14 Mar 2024 | 152.60 | 153.80 | 152.60 | 153.20 | 153.20 | 8,246 |
| 13 Mar 2024 | 153.60 | 153.60 | 153.00 | 153.00 | 153.00 | 5,396 |
| 12 Mar 2024 | 152.40 | 153.40 | 152.20 | 153.40 | 153.40 | 30,399 |
| 11 Mar 2024 | 151.30 | 151.80 | 151.20 | 151.80 | 151.80 | 23,360 |
| 08 Mar 2024 | 151.80 | 152.20 | 151.60 | 151.60 | 151.60 | 3,382 |
| 07 Mar 2024 | 151.60 | 151.80 | 151.60 | 151.80 | 151.80 | 15,902 |
| 06 Mar 2024 | 150.00 | 151.60 | 150.00 | 151.00 | 151.00 | 66,038 |
| 05 Mar 2024 | 150.40 | 150.40 | 149.40 | 149.40 | 149.40 | 144,601 |
| 04 Mar 2024 | 150.80 | 151.00 | 150.40 | 150.40 | 150.40 | 31,409 |
| 01 Mar 2024 | 150.20 | 150.60 | 148.80 | 150.60 | 150.60 | 22,394 |
| 29 Feb 2024 | 149.40 | 149.80 | 148.80 | 149.20 | 149.20 | 63,139 |
| 28 Feb 2024 | 149.50 | 150.20 | 149.20 | 149.60 | 149.60 | 27,690 |
| 27 Feb 2024 | 150.60 | 150.60 | 150.00 | 150.20 | 150.20 | 14,872 |
| 26 Feb 2024 | 150.80 | 151.00 | 150.00 | 150.60 | 150.60 | 28,337 |
| 23 Feb 2024 | 151.00 | 151.40 | 150.60 | 151.00 | 151.00 | 17,779 |
| 22 Feb 2024 | 150.60 | 150.80 | 150.50 | 150.70 | 150.70 | 151,581 |
| 21 Feb 2024 | 150.20 | 150.40 | 149.80 | 150.00 | 150.00 | 53,940 |
| 20 Feb 2024 | 149.60 | 149.60 | 149.00 | 149.00 | 149.00 | 12,423 |
| 19 Feb 2024 | 149.40 | 149.60 | 149.40 | 149.40 | 149.40 | 4,059 |
| 16 Feb 2024 | 149.80 | 149.90 | 149.40 | 149.40 | 149.40 | 58,032 |
| 15 Feb 2024 | 149.40 | 149.40 | 148.60 | 148.60 | 148.60 | 20,917 |
| 14 Feb 2024 | 148.20 | 148.40 | 147.80 | 148.20 | 148.20 | 18,214 |
| 13 Feb 2024 | 148.20 | 148.20 | 146.60 | 146.60 | 146.60 | 56,516 |
| 12 Feb 2024 | 147.60 | 149.40 | 147.60 | 149.40 | 149.40 | 37,859 |
| 09 Feb 2024 | 147.80 | 147.80 | 147.40 | 147.40 | 147.40 | 1,016 |
| 08 Feb 2024 | 148.40 | 149.00 | 148.40 | 148.40 | 148.40 | 24,702 |
| 07 Feb 2024 | 149.40 | 149.40 | 149.20 | 149.40 | 149.40 | 30,632 |
| 06 Feb 2024 | 149.00 | 149.60 | 148.40 | 149.60 | 149.60 | 9,111 |
| 05 Feb 2024 | 147.00 | 147.00 | 146.00 | 146.20 | 146.20 | 17,445 |
| 02 Feb 2024 | 146.40 | 146.60 | 145.80 | 146.40 | 146.40 | 15,547 |
| 01 Feb 2024 | 146.80 | 146.80 | 145.40 | 146.00 | 146.00 | 19,186 |
| 31 Jan 2024 | 144.80 | 145.40 | 144.80 | 145.00 | 145.00 | 22,532 |
| 30 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 16 |
| 29 Jan 2024 | 145.60 | 146.60 | 145.60 | 146.40 | 146.40 | 13,473 |
| 26 Jan 2024 | 146.60 | 146.60 | 145.20 | 145.60 | 145.60 | 3,881 |
| 25 Jan 2024 | 145.80 | 146.60 | 145.80 | 146.60 | 146.60 | 7,854 |
| 24 Jan 2024 | 144.80 | 145.80 | 144.70 | 145.00 | 145.00 | 37,006 |
| 23 Jan 2024 | 143.20 | 145.00 | 142.90 | 144.20 | 144.20 | 49,391 |
| 22 Jan 2024 | 142.20 | 143.00 | 142.20 | 143.00 | 143.00 | 6,032 |
| 19 Jan 2024 | 143.60 | 144.00 | 143.20 | 143.60 | 143.60 | 158,075 |
| 18 Jan 2024 | 141.80 | 143.40 | 141.80 | 142.80 | 142.80 | 57,616 |
| 17 Jan 2024 | 141.40 | 141.60 | 141.20 | 141.60 | 141.60 | 28,407 |
| 16 Jan 2024 | 145.40 | 146.00 | 144.60 | 145.20 | 145.20 | 41,561 |
| 15 Jan 2024 | 145.80 | 146.40 | 145.80 | 146.00 | 146.00 | 10,616 |
| 12 Jan 2024 | 146.20 | 146.60 | 146.00 | 146.40 | 146.40 | 24,873 |
| 11 Jan 2024 | 146.60 | 146.60 | 145.80 | 146.00 | 146.00 | 13,197 |
| 10 Jan 2024 | 146.40 | 146.40 | 145.80 | 145.80 | 145.80 | 5,151 |
| 09 Jan 2024 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 5,540 |
| 08 Jan 2024 | 147.20 | 149.40 | 147.00 | 147.20 | 147.20 | 35,752 |
| 05 Jan 2024 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | 18,472 |
| 04 Jan 2024 | 149.00 | 149.80 | 149.00 | 149.80 | 149.80 | 91,400 |
| 03 Jan 2024 | 149.60 | 149.60 | 149.00 | 149.40 | 149.40 | 78,056 |
| 02 Jan 2024 | 151.20 | 151.60 | 150.00 | 151.20 | 151.20 | 8,216 |
| 29 Dec 2023 | 151.60 | 152.00 | 151.60 | 151.60 | 151.60 | 241 |
| 28 Dec 2023 | 148.70 | 151.10 | 148.40 | 151.10 | 151.10 | 9,974 |
| 27 Dec 2023 | 150.00 | 150.00 | 149.20 | 149.20 | 149.20 | 3,103 |
| *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.