1. Share Prices

  2. Barings Emerging Emea Opportunities PLC (BEMO)

622.50p-5.00 (-0.80%)03 Jan 2025, 09:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Barings Emerging Emea Opportunities PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 2025625.00p625.00p624.00p622.50p903
Jan 2, 2025620.00p630.00p620.00p627.50p2,911
Dec 31, 2024620.00p620.00p620.00p615.00p270
Dec 30, 2024620.00p628.00p614.00p617.50p4,373
Dec 27, 2024623.00p623.00p605.00p622.50p2,224
Dec 24, 2024625.00p625.00p605.00p612.50p156
Dec 23, 2024624.00p624.00p624.00p615.00p956
Dec 20, 2024603.14p603.14p603.14p610.00p161
Dec 19, 2024620.00p623.50p608.30p612.50p646
Dec 18, 2024630.00p635.00p620.00p620.00p6,592
Dec 17, 2024620.00p635.00p620.00p627.50p1,513
Dec 16, 2024632.64p635.00p622.35p627.50p2,544
Dec 13, 2024621.65p630.20p621.65p627.50p11,357
Dec 12, 2024630.20p630.20p621.65p627.50p1,301
Dec 11, 2024630.20p630.20p621.65p627.50p1,214
Dec 10, 2024630.35p635.00p623.30p627.50p2,415
Dec 9, 2024628.10p630.35p621.20p627.50p1,107
Dec 6, 2024630.50p635.00p621.65p627.50p525
Dec 5, 2024635.00p635.00p620.00p627.50p1,802
Dec 4, 2024627.50p632.60p620.90p627.50p59,974
Dec 3, 2024620.00p635.00p620.00p627.50p1,041
Dec 2, 2024625.00p632.95p620.00p620.00p9,301
Nov 29, 2024635.00p635.00p620.01p627.50p2,072
Nov 28, 2024620.00p628.10p620.00p625.00p305
Nov 27, 2024620.00p621.56p620.00p625.00p585
Nov 26, 2024610.00p635.00p610.00p627.50p671
Nov 25, 2024629.00p632.25p629.00p622.50p4,710
Nov 22, 2024623.50p629.00p623.50p622.50p2,592
Nov 21, 2024629.00p630.00p605.00p620.00p319
Nov 20, 2024630.00p630.00p613.14p620.00p1,482
Nov 19, 2024621.20p624.75p617.50p617.50p2,334
Nov 18, 2024630.00p630.00p612.80p617.50p17,179
Nov 15, 2024603.50p613.00p603.50p602.50p3,755
Nov 14, 2024595.00p612.80p595.00p605.00p2,122
Nov 13, 2024612.60p612.80p605.00p605.00p5,526
Nov 12, 2024610.00p615.00p598.50p605.00p2,561
Nov 11, 2024590.00p610.00p590.00p597.50p3,238
Nov 8, 2024595.00p610.00p582.00p597.50p9,967
Nov 7, 2024590.00p598.50p590.00p597.50p119
Nov 6, 2024580.00p603.97p580.00p602.50p14,843
Nov 5, 2024580.03p583.84p580.03p587.50p3,815
Nov 4, 2024571.60p581.20p571.60p580.00p1,021
Nov 1, 2024572.56p572.56p572.56p580.00p308
Oct 30, 2024585.00p595.00p565.00p580.00p4,625
Oct 29, 2024555.00p575.00p555.00p572.50p240
Oct 28, 2024575.00p585.00p550.00p572.50p3,497
Oct 25, 2024565.00p571.99p552.72p557.50p8,236
Oct 24, 2024552.50p552.50p552.50p552.50p8,861
Oct 23, 2024559.75p559.75p559.73p552.50p1,890
Oct 22, 2024560.00p563.70p552.65p562.50p5,757
12345
Showing 1 to 50 of 246

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.