Shares Magazine
164.60p+1.20 (+0.73%)25 Apr 2025, 16:40
Templeton Emerging Markets Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 161.20p | 161.20p | 158.00p | 159.00p | 2,265,535 |
| Apr 11, 2025 | 158.60p | 159.40p | 156.24p | 157.40p | 1,038,677 |
| Apr 10, 2025 | 158.80p | 163.20p | 156.20p | 156.40p | 1,768,851 |
| Apr 9, 2025 | 155.40p | 155.40p | 150.00p | 151.80p | 1,318,852 |
| Apr 8, 2025 | 156.40p | 158.60p | 154.96p | 156.40p | 1,749,884 |
| Apr 7, 2025 | 155.00p | 160.80p | 148.20p | 154.60p | 2,356,105 |
| Apr 4, 2025 | 165.80p | 166.00p | 156.60p | 158.80p | 2,563,256 |
| Apr 3, 2025 | 167.20p | 167.80p | 163.64p | 164.40p | 1,427,158 |
| Apr 2, 2025 | 171.60p | 172.00p | 168.60p | 171.00p | 927,840 |
| Apr 1, 2025 | 171.00p | 171.80p | 170.12p | 171.80p | 1,057,706 |
| Mar 31, 2025 | 170.20p | 171.60p | 167.80p | 169.60p | 1,013,961 |
| Mar 28, 2025 | 173.80p | 174.20p | 171.11p | 171.80p | 1,218,281 |
| Mar 27, 2025 | 174.80p | 175.00p | 173.18p | 174.00p | 1,124,842 |
| Mar 26, 2025 | 174.20p | 175.60p | 173.80p | 174.40p | 1,235,312 |
| Mar 25, 2025 | 174.60p | 175.00p | 173.82p | 174.60p | 1,451,316 |
| Mar 24, 2025 | 174.80p | 175.60p | 173.00p | 175.00p | 1,503,404 |
| Mar 21, 2025 | 174.60p | 174.80p | 173.00p | 173.40p | 3,999,488 |
| Mar 20, 2025 | 175.60p | 176.60p | 174.40p | 174.40p | 2,742,498 |
| Mar 19, 2025 | 176.60p | 176.60p | 175.08p | 175.60p | 2,124,310 |
| Mar 18, 2025 | 174.80p | 176.15p | 174.32p | 175.60p | 1,341,053 |
| Mar 17, 2025 | 171.40p | 174.48p | 170.97p | 174.40p | 996,558 |
| Mar 14, 2025 | 171.40p | 173.20p | 170.00p | 172.80p | 1,768,749 |
| Mar 13, 2025 | 170.00p | 172.60p | 169.94p | 170.80p | 2,135,946 |
| Mar 12, 2025 | 170.80p | 172.80p | 170.13p | 172.20p | 1,458,769 |
| Mar 11, 2025 | 172.40p | 172.60p | 170.10p | 170.60p | 2,589,760 |
| Mar 10, 2025 | 173.20p | 173.20p | 170.36p | 172.00p | 2,056,001 |
| Mar 7, 2025 | 171.80p | 174.20p | 171.80p | 173.20p | 1,382,097 |
| Mar 6, 2025 | 172.60p | 173.80p | 172.40p | 173.20p | 1,647,791 |
| Mar 5, 2025 | 171.00p | 172.41p | 169.98p | 171.60p | 2,064,022 |
| Mar 4, 2025 | 172.00p | 173.60p | 169.60p | 170.40p | 1,943,524 |
| Mar 3, 2025 | 173.40p | 174.00p | 172.00p | 172.60p | 2,545,102 |
| Feb 28, 2025 | 175.80p | 175.80p | 172.79p | 173.00p | 1,772,416 |
| Feb 27, 2025 | 178.00p | 178.00p | 174.27p | 175.80p | 1,834,879 |
| Feb 26, 2025 | 175.00p | 177.20p | 175.00p | 176.60p | 1,785,072 |
| Feb 25, 2025 | 174.00p | 176.00p | 174.00p | 174.60p | 1,763,455 |
| Feb 24, 2025 | 178.00p | 178.80p | 175.20p | 175.60p | 2,772,614 |
| Feb 21, 2025 | 177.40p | 179.21p | 177.40p | 178.80p | 2,960,712 |
| Feb 20, 2025 | 177.60p | 178.20p | 175.80p | 177.80p | 1,434,711 |
| Feb 19, 2025 | 175.60p | 177.65p | 175.60p | 177.60p | 2,096,660 |
| Feb 18, 2025 | 176.00p | 177.29p | 175.80p | 176.00p | 1,727,242 |
| Feb 17, 2025 | 173.40p | 175.60p | 172.60p | 175.40p | 2,567,021 |
| Feb 14, 2025 | 173.00p | 173.60p | 171.60p | 172.60p | 3,482,245 |
| Feb 13, 2025 | 171.80p | 173.00p | 170.28p | 172.40p | 1,590,071 |
| Feb 12, 2025 | 172.00p | 173.00p | 171.40p | 171.60p | 6,890,762 |
| Feb 11, 2025 | 172.40p | 172.48p | 170.78p | 172.40p | 3,496,301 |
| Feb 10, 2025 | 170.34p | 173.00p | 168.00p | 172.60p | 1,644,391 |
| Feb 7, 2025 | 171.00p | 171.60p | 170.40p | 171.20p | 5,709,631 |
| Feb 6, 2025 | 170.20p | 171.09p | 169.05p | 170.40p | 2,208,415 |
| Feb 5, 2025 | 169.80p | 169.80p | 168.00p | 169.20p | 2,420,192 |
| Feb 4, 2025 | 169.80p | 170.20p | 168.80p | 169.20p | 1,364,326 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.