- Share Prices
Barings Emerging Emea Opportunities PLC (BEMO)
580.00p+7.50 (+1.31%)30 Oct 2024, 11:11
Barings Emerging Emea Opportunities PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Oct 30, 2024 | 585.00p | 595.00p | 565.00p | 580.00p | 4,625 |
Oct 29, 2024 | 555.00p | 575.00p | 555.00p | 572.50p | 240 |
Oct 28, 2024 | 575.00p | 585.00p | 550.00p | 572.50p | 3,497 |
Oct 25, 2024 | 565.00p | 571.99p | 552.72p | 557.50p | 8,236 |
Oct 24, 2024 | 552.65p | 561.10p | 552.65p | 552.68p | 8,861 |
Oct 23, 2024 | 559.75p | 559.75p | 559.73p | 552.50p | 1,890 |
Oct 22, 2024 | 560.00p | 563.70p | 552.65p | 562.50p | 5,757 |
Oct 21, 2024 | 550.80p | 565.00p | 550.00p | 560.00p | 7,034 |
Oct 18, 2024 | 559.98p | 559.98p | 552.65p | 550.00p | 9,173 |
Oct 16, 2024 | 563.70p | 563.70p | 552.60p | 555.00p | 1,710 |
Oct 15, 2024 | 552.60p | 552.60p | 552.60p | 555.00p | 1,661 |
Oct 14, 2024 | 552.60p | 563.70p | 535.00p | 555.00p | 8,101 |
Oct 11, 2024 | 570.00p | 570.00p | 552.60p | 555.00p | 1,101 |
Oct 10, 2024 | 563.70p | 563.70p | 552.60p | 555.00p | 306 |
Oct 9, 2024 | 570.00p | 570.00p | 552.60p | 555.00p | 5,273 |
Oct 8, 2024 | 575.00p | 590.00p | 555.00p | 562.50p | 706 |
Oct 7, 2024 | 552.60p | 563.70p | 552.60p | 562.50p | 4,563 |
Oct 4, 2024 | 570.00p | 570.00p | 552.60p | 552.50p | 538 |
Oct 3, 2024 | 550.00p | 552.60p | 550.00p | 562.50p | 3,352 |
Oct 2, 2024 | 562.65p | 562.65p | 552.60p | 552.50p | 6,137 |
Oct 1, 2024 | 540.00p | 567.65p | 540.00p | 552.50p | 2,646 |
Sep 30, 2024 | 555.00p | 560.00p | 552.56p | 555.00p | 10,445 |
Sep 27, 2024 | 555.00p | 555.02p | 555.00p | 565.00p | 2,938 |
Sep 26, 2024 | 555.00p | 555.01p | 552.60p | 560.00p | 11,023 |
Sep 24, 2024 | 552.60p | 553.15p | 552.60p | 557.50p | 2,424 |
Sep 23, 2024 | 552.60p | 552.60p | 552.60p | 567.50p | 586 |
Sep 20, 2024 | 575.00p | 575.00p | 552.60p | 557.50p | 6,727 |
Sep 19, 2024 | 552.60p | 565.00p | 552.60p | 557.50p | 5,375 |
Sep 18, 2024 | 552.00p | 565.00p | 552.00p | 567.50p | 518 |
Sep 17, 2024 | 575.00p | 575.00p | 540.00p | 557.50p | 27 |
Sep 16, 2024 | 548.20p | 555.00p | 540.00p | 557.50p | 6,794 |
Sep 13, 2024 | 550.00p | 550.00p | 550.00p | 557.50p | 555 |
Sep 12, 2024 | 566.00p | 566.00p | 548.20p | 560.00p | 35 |
Sep 11, 2024 | 566.00p | 566.00p | 548.20p | 560.00p | 2,613 |
Sep 10, 2024 | 566.00p | 566.00p | 548.20p | 560.00p | 741 |
Sep 9, 2024 | 550.00p | 555.00p | 540.00p | 565.00p | 36,974 |
Sep 6, 2024 | 570.00p | 574.00p | 555.00p | 560.00p | 18,804 |
Sep 5, 2024 | 567.60p | 585.00p | 567.60p | 572.50p | 795 |
Sep 4, 2024 | 550.00p | 570.30p | 550.00p | 572.50p | 353 |
Sep 3, 2024 | 575.00p | 582.50p | 575.00p | 575.00p | 1,825 |
Sep 2, 2024 | 578.50p | 590.00p | 568.50p | 582.50p | 3,294 |
Aug 30, 2024 | 565.00p | 565.00p | 565.00p | 577.50p | 1,447 |
Aug 29, 2024 | 565.00p | 580.00p | 562.00p | 565.00p | 1,807 |
Aug 28, 2024 | 571.00p | 580.00p | 562.00p | 570.00p | 1,812 |
Aug 27, 2024 | 560.00p | 585.00p | 560.00p | 575.00p | 5,829 |
Aug 23, 2024 | 590.00p | 590.00p | 562.00p | 572.50p | 611 |
Aug 22, 2024 | 560.00p | 595.00p | 560.00p | 572.50p | 5,455 |
Aug 21, 2024 | 562.00p | 579.50p | 562.00p | 572.50p | 1,343 |
Aug 20, 2024 | 565.00p | 588.68p | 565.00p | 580.00p | 7,904 |
Aug 19, 2024 | 565.00p | 588.70p | 565.00p | 580.00p | 668 |