LSE - Delayed Quote GBp

Templeton Emerging Mkts Invmt Tr TEMIT (TEM.L)

Compare
167.00
+1.60
+(0.97%)
At close: 4:29:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025166.00167.38165.20167.00167.00805,872
Jan 14, 2025163.60165.45163.40165.40165.401,638,787
Jan 13, 2025163.40164.20162.40164.20164.201,649,018
Jan 10, 2025162.60166.00162.60163.60163.601,116,584
Jan 9, 2025164.60165.54164.20164.80164.802,409,707
Jan 8, 2025162.80165.80162.80164.40164.401,799,756
Jan 7, 2025167.80167.80164.00164.80164.802,042,296
Jan 6, 2025166.60167.80164.40166.20166.201,471,768
Jan 3, 2025165.40167.20163.40166.00166.00844,585
Jan 2, 2025163.60166.60161.40165.60165.60547,193
Dec 31, 2024164.00165.00162.40164.40164.40469,008
Dec 30, 2024165.00165.20162.80164.60164.60882,202
Dec 27, 2024165.80165.80164.40165.00165.00901,884
Dec 24, 2024165.60166.00164.40165.60165.60173,139
Dec 23, 2024165.80165.80163.49164.60164.60789,571
Dec 20, 2024163.60165.00162.90164.60164.604,989,492
Dec 19, 2024 0.02 Dividend
Dec 19, 2024164.80165.00163.60164.40164.402,431,530
Dec 18, 2024167.00169.00166.80166.80166.781,241,329
Dec 17, 2024169.80169.80166.20167.00166.981,097,240
Dec 16, 2024168.20170.00167.80168.60168.581,281,373
Dec 13, 2024168.60170.60168.17170.00169.98869,502
Dec 12, 2024167.80169.40166.68169.00168.981,954,527
Dec 11, 2024164.80167.40164.80167.20167.181,886,985
Dec 10, 2024167.20167.60166.38166.60166.581,630,739
Dec 9, 2024166.80169.07166.66168.00167.982,514,261
Dec 6, 2024167.60167.60165.80166.60166.581,744,266
Dec 5, 2024166.80167.86163.77166.20166.181,533,722
Dec 4, 2024165.00167.60164.84166.80166.781,416,197
Dec 3, 2024166.40168.40164.93165.60165.581,828,535
Dec 2, 2024165.00166.15164.76165.20165.182,111,635
Nov 29, 2024165.20165.20163.94165.20165.181,309,621
Nov 28, 2024166.00166.59164.60165.00164.981,920,467
Nov 27, 2024167.00167.40165.80166.00165.98935,866
Nov 26, 2024167.60167.60165.46167.20167.181,214,749
Nov 25, 2024166.40167.80166.31167.80167.781,679,101
Nov 22, 2024165.20167.00165.20166.20166.181,856,132
Nov 21, 2024166.00166.00164.17164.60164.581,984,122
Nov 20, 2024166.40167.60164.80165.00164.98923,942
Nov 19, 2024168.40168.40165.04166.60166.581,058,569
Nov 18, 2024165.40167.60164.40166.60166.581,008,918
Nov 15, 2024164.20166.00164.20165.00164.981,729,897
Nov 14, 2024165.40165.81163.20165.00164.982,038,432
Nov 13, 2024165.60166.40164.60165.00164.981,198,434
Nov 12, 2024167.00167.00165.40165.60165.581,523,932
Nov 11, 2024168.40168.80167.26167.40167.38933,026
Nov 8, 2024169.00169.00166.54167.80167.781,195,708
Nov 7, 2024166.60168.60166.60168.60168.582,714,374
Nov 6, 2024168.00168.99166.00166.60166.582,129,378
Nov 5, 2024166.60167.80165.44166.80166.781,597,020
Nov 4, 2024166.20166.80165.98166.80166.78751,741
Nov 1, 2024166.60166.60164.80166.60166.581,152,853
Oct 31, 2024165.40166.00164.40165.00164.981,387,392
Oct 30, 2024165.40167.60164.40166.60166.58975,190
Oct 29, 2024167.80170.00166.49167.60167.582,212,364
Oct 28, 2024170.00170.00166.00168.00167.982,075,737
Oct 25, 2024166.20168.40164.60168.40168.381,563,826
Oct 24, 2024168.60168.60165.73167.40167.383,280,266
Oct 23, 2024166.80167.40165.75166.60166.582,228,503
Oct 22, 2024165.00167.00164.48166.80166.782,843,443
Oct 21, 2024165.40169.96165.40165.80165.781,559,748
Oct 18, 2024168.40168.57165.00168.00167.981,415,228
Oct 17, 2024167.80168.40166.59166.60166.581,195,462
Oct 16, 2024168.07167.80166.71167.40167.382,498,163
Oct 15, 2024169.60169.60166.42166.60166.582,337,281
Oct 14, 2024169.60170.20168.20169.60169.582,561,754
Oct 11, 2024168.40169.80166.80169.40169.382,770,097
Oct 10, 2024168.20169.00167.60168.40168.382,857,740
Oct 9, 2024170.40171.00167.00168.20168.188,296,824
Oct 8, 2024173.80173.80169.60169.80169.781,336,518
Oct 7, 2024172.60175.20171.88174.60174.581,672,888
Oct 4, 2024172.60173.87171.40173.20173.181,601,064
Oct 3, 2024172.00173.40170.80172.20172.181,456,400
Oct 2, 2024170.40172.66170.40172.00171.981,868,998
Oct 1, 2024170.00171.40168.39170.00169.98602,712
Sep 30, 2024170.80170.80168.40169.80169.782,496,937
Sep 27, 2024166.60170.20166.60169.20169.182,150,969
Sep 26, 2024163.20168.73163.20167.80167.782,255,527
Sep 25, 2024161.80162.60159.80162.60162.581,945,662
Sep 24, 2024160.20162.20158.42162.20162.181,351,947
Sep 23, 2024158.80159.20156.69158.60158.581,461,716
Sep 20, 2024158.60160.20157.60157.60157.587,436,043
Sep 19, 2024159.60160.40157.49160.40160.381,784,356
Sep 18, 2024157.20158.20156.80157.60157.582,389,277
Sep 17, 2024158.80158.80156.80158.00157.982,333,524
Sep 16, 2024157.40159.80156.80158.00157.981,645,797
Sep 13, 2024158.00158.40156.40158.00157.982,178,700
Sep 12, 2024157.20158.47156.02157.20157.182,190,654
Sep 11, 2024156.80156.80155.00155.40155.381,159,265
Sep 10, 2024156.80157.40155.00156.00155.981,756,644
Sep 9, 2024156.40157.20155.40156.20156.182,299,139
Sep 6, 2024159.20159.20155.00155.40155.382,193,502
Sep 5, 2024158.20158.80157.20158.00157.981,555,165
Sep 4, 2024158.40160.00157.71159.00158.982,325,491
Sep 3, 2024162.20163.40159.60159.60159.581,662,934
Sep 2, 2024162.40163.80160.45160.60160.58585,985
Aug 30, 2024161.80163.00161.19161.80161.781,547,913
Aug 29, 2024162.00162.60160.00162.60162.581,685,462
Aug 28, 2024162.80162.80160.20161.20161.182,410,697
Aug 27, 2024163.20164.20160.60161.80161.782,325,486
Aug 23, 2024163.40163.76161.80163.00162.981,947,123
Aug 22, 2024164.80165.00162.60163.00162.981,640,246
Aug 21, 2024165.00165.42164.40164.80164.781,864,108
Aug 20, 2024167.40167.40164.40165.40165.381,403,597
Aug 19, 2024166.20166.20164.80166.00165.981,212,300
Aug 16, 2024165.00165.80164.00165.20165.181,104,751
Aug 15, 2024163.40164.60162.40164.00163.981,264,511
Aug 14, 2024162.40163.60162.08163.20163.181,221,639
Aug 13, 2024162.60162.80160.75162.80162.781,490,718
Aug 12, 2024161.40162.80159.40162.60162.581,879,775
Aug 9, 2024159.20161.40157.20161.40161.38675,836
Aug 8, 2024156.00160.80156.00160.80160.781,591,132
Aug 7, 2024157.20159.94156.01159.80159.781,792,388
Aug 6, 2024154.60156.40152.20155.60155.582,320,422
Aug 5, 2024154.60154.60150.00153.00152.981,551,549
Aug 2, 2024165.20165.20159.37160.20160.181,968,385
Aug 1, 2024165.00166.60163.60165.60165.581,872,663
Jul 31, 2024164.40165.00163.52165.00164.982,534,213
Jul 30, 2024163.00163.60162.00163.00162.981,898,912
Jul 29, 2024164.00164.53162.47163.00162.981,891,042
Jul 26, 2024162.00163.20161.43162.80162.782,448,488
Jul 25, 2024163.60164.24161.60162.60162.581,312,121
Jul 24, 2024166.00166.00163.00163.60163.581,074,905
Jul 23, 2024167.00167.00163.20164.40164.381,213,112
Jul 22, 2024168.00168.00163.91164.20164.181,055,031
Jul 19, 2024165.40166.00162.80165.20165.181,461,073
Jul 18, 2024166.40167.20165.73166.00165.981,653,091
Jul 17, 2024165.60166.08164.52166.00165.98961,318
Jul 16, 2024166.60167.60164.00166.80166.781,162,865
Jul 15, 2024166.60167.00165.58167.00166.981,769,597
Jul 12, 2024166.80167.60165.60167.40167.382,072,343
Jul 11, 2024166.20168.00165.87168.00167.982,147,414
Jul 10, 2024165.00167.00165.00166.40166.381,787,681
Jul 9, 2024165.20165.40164.15165.40165.381,228,083
Jul 8, 2024164.00164.80163.54164.60164.581,986,497
Jul 5, 2024164.20165.00163.00164.40164.382,405,352
Jul 4, 2024162.20164.00160.20164.00163.981,429,415
Jul 3, 2024161.80162.40160.00162.00161.981,870,392
Jul 2, 2024160.20162.51159.60160.40160.381,117,849
Jul 1, 2024162.20162.80160.40161.40161.381,701,154
Jun 28, 2024160.80162.00159.60162.00161.981,380,480
Jun 27, 2024162.40162.40159.91161.00160.981,468,498
Jun 26, 2024161.20161.20159.60161.00160.981,846,458
Jun 25, 2024159.60160.20158.32160.20160.181,088,600
Jun 24, 2024159.00160.60158.40159.80159.782,614,443
Jun 21, 2024160.60161.40159.40160.60160.583,294,890
Jun 20, 2024 0.03 Dividend
Jun 20, 2024160.20161.40159.32160.80160.782,618,258
Jun 19, 2024161.40163.20160.26163.00162.951,949,435
Jun 18, 2024159.40161.00158.80161.00160.952,252,797
Jun 17, 2024159.00160.20158.80159.00158.951,695,647
Jun 14, 2024157.60159.00156.80158.60158.551,927,503
Jun 13, 2024158.80159.00155.60157.60157.552,284,790
Jun 12, 2024157.20158.60157.00158.00157.951,967,688
Jun 11, 2024156.80158.20155.60156.00155.952,055,139
Jun 10, 2024156.40158.40154.00157.00156.952,166,133
Jun 7, 2024158.40159.80157.56158.00157.952,214,093
Jun 6, 2024157.20158.40154.60158.20158.151,916,461
Jun 5, 2024155.20156.40154.40155.80155.753,009,114
Jun 4, 2024154.80155.00154.00154.40154.352,412,048
Jun 3, 2024156.40157.20155.40156.00155.952,367,668
May 31, 2024155.80156.62154.20154.60154.552,104,224
May 30, 2024156.80156.80155.60156.40156.352,685,351
May 29, 2024160.60163.80155.50156.20156.1525,669,419
May 28, 2024161.40165.80159.60159.60159.552,997,764
May 24, 2024160.40162.00160.40161.40161.351,007,391
May 23, 2024164.40167.40161.40162.00161.951,450,833
May 22, 2024163.80164.40162.00163.00162.951,776,138
May 21, 2024164.00166.16162.29163.80163.751,670,580
May 20, 2024165.40165.80162.83165.20165.152,114,640
May 17, 2024166.00166.80163.80164.00163.951,188,615
May 16, 2024165.60166.20163.05165.60165.551,485,142
May 15, 2024164.60165.60162.78165.40165.35709,519
May 14, 2024163.60164.80161.44164.60164.552,118,883
May 13, 2024162.40163.60161.40163.60163.551,906,596
May 10, 2024162.20162.80159.40162.80162.751,678,489
May 9, 2024161.20162.00159.92160.60160.55668,191
May 8, 2024161.80161.80160.60160.80160.75587,009
May 7, 2024161.00161.80159.83161.00160.951,324,813
May 3, 2024158.60160.40158.60159.60159.551,157,022
May 2, 2024156.80159.40156.65159.40159.351,163,722
May 1, 2024155.20156.40154.61156.00155.95742,179
Apr 30, 2024158.00158.00155.80155.80155.751,538,659
Apr 29, 2024155.00157.20155.00157.20157.151,460,793
Apr 26, 2024152.40156.40152.40156.40156.35863,983
Apr 25, 2024153.00155.49152.60154.40154.352,209,789
Apr 24, 2024152.80155.62151.60154.40154.351,812,075
Apr 23, 2024153.00153.60151.69153.20153.152,140,486
Apr 22, 2024151.00152.40148.67152.40152.351,672,589
Apr 19, 2024148.20150.00148.20149.80149.751,135,405
Apr 18, 2024150.20151.11149.14151.00150.951,872,399
Apr 17, 2024148.40150.02148.40149.60149.551,866,064
Apr 16, 2024152.20152.20148.80149.80149.752,659,446
Apr 15, 2024154.00154.00152.20153.20153.151,789,747
Apr 12, 2024155.40155.74153.40153.80153.752,645,057
Apr 11, 2024152.00156.00152.00155.60155.552,245,196
Apr 10, 2024155.00156.20154.00154.80154.752,709,157
Apr 9, 2024153.80155.39153.80154.60154.551,984,292
Apr 8, 2024154.60154.80153.06154.20154.152,209,986
Apr 5, 2024151.80154.80151.80154.20154.151,258,153
Apr 4, 2024154.80156.20153.60155.00154.95975,477
Apr 3, 2024155.40156.20154.20154.80154.751,329,233
Apr 2, 2024155.00157.00151.80156.00155.952,546,887
Mar 28, 2024153.80154.84152.38154.40154.352,099,139
Mar 27, 2024152.60154.00151.03153.80153.751,862,926
Mar 26, 2024153.20154.82152.80153.60153.552,883,267
Mar 25, 2024153.00154.00152.70152.80152.752,163,773
Mar 22, 2024154.40155.05153.20154.20154.151,537,794
Mar 21, 2024152.80154.20152.80154.20154.15834,276
Mar 20, 2024151.40152.13150.74151.80151.751,621,850
Mar 19, 2024151.20151.43150.20151.40151.352,529,490
Mar 18, 2024152.00152.40151.20151.60151.551,383,852
Mar 15, 2024152.20152.80151.00151.80151.751,964,485
Mar 14, 2024153.00154.14152.80153.80153.752,233,194
Mar 13, 2024153.20153.61152.00153.40153.353,215,589
Mar 12, 2024152.80153.60152.34152.60152.551,049,307
Mar 11, 2024151.20152.08150.95151.40151.351,980,409
Mar 8, 2024151.00152.20151.00151.80151.752,473,621
Mar 7, 2024148.00151.90148.00151.60151.553,716,361
Mar 6, 2024147.60151.80147.60151.20151.151,464,085
Mar 5, 2024149.80151.21149.20149.60149.551,718,120
Mar 4, 2024150.80151.42149.00150.40150.351,604,188
Mar 1, 2024149.80150.80149.00150.80150.752,718,209
Feb 29, 2024150.40150.40148.80149.00148.951,470,719
Feb 28, 2024150.00150.30149.20149.60149.552,005,796
Feb 27, 2024149.00150.60149.00150.40150.351,627,583
Feb 26, 2024151.80151.80150.20150.80150.751,191,580
Feb 23, 2024150.80151.40149.22150.60150.551,639,036
Feb 22, 2024150.60150.82147.03150.60150.552,771,640
Feb 21, 2024149.00150.54147.02150.00149.952,109,489
Feb 20, 2024149.60150.32149.00149.20149.152,290,148
Feb 19, 2024149.40150.40148.08150.20150.152,063,217
Feb 16, 2024148.60150.00148.60149.40149.35925,973
Feb 15, 2024149.00149.80146.00148.40148.35916,078
Feb 14, 2024150.00150.00146.06148.40148.35856,622
Feb 13, 2024148.20149.60146.40146.60146.561,596,958
Feb 12, 2024147.00149.40147.00149.00148.95797,611
Feb 9, 2024148.60148.60147.20147.60147.561,553,566
Feb 8, 2024149.60150.00147.14148.40148.351,065,845
Feb 7, 2024146.20150.00146.20149.00148.951,947,960
Feb 6, 2024148.00149.60147.12149.20149.15954,025
Feb 5, 2024145.00147.80144.00146.00145.96858,785
Feb 2, 2024145.60147.00145.00146.60146.562,050,428
Feb 1, 2024146.60147.20144.20145.40145.36998,818
Jan 31, 2024143.60146.55143.60145.60145.56788,312
Jan 30, 2024145.60146.37144.80146.20146.161,495,542
Jan 29, 2024145.80147.00144.80146.60146.562,125,637
Jan 26, 2024146.20147.25144.96145.80145.763,068,488
Jan 25, 2024146.60146.80143.78146.00145.962,181,416
Jan 24, 2024144.40146.20144.07144.60144.561,472,846
Jan 23, 2024142.60145.00142.56144.00143.961,028,290
Jan 22, 2024142.20144.40141.26142.40142.361,088,263
Jan 19, 2024143.00144.40142.00143.60143.561,571,432
Jan 18, 2024142.00143.80141.20142.20142.161,442,841
Jan 17, 2024142.60145.80141.00141.00140.961,128,081
Jan 16, 2024145.20146.60144.60144.60144.56860,556
Jan 15, 2024146.40148.60145.40146.40146.361,277,794

Related Tickers

JMG.L JPMorgan Emerging Markets Ord
111.00
+2.02%
 
BMD.L Baronsmead Second Venture Trust Ord
53.50
0.00%
 
IGET.L Invesco Global Equity Income Trust ord
309.36
+1.10%
 
MMIT.L Mobius Investment Trust Ord
144.00
+0.35%
 
AAS.L abrdn Asia Focus plc
300.30
-0.23%
 
BBGI.L BBGI Global Infrastructure Ord
121.20
+1.17%
 
FAS.L Fidelity Asian Values Ord
498.89
-0.02%
 
BRFI.L BlackRock Frontiers Ord
155.72
-0.18%
 
LWI.L Lowland Ord
127.00
+2.42%
 
JFJ.L JPMorgan Japanese Ord
566.00
+1.25%