Baring Emerging Europe (BEE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baring Emerging Europe

Date Open High Low Close* Volume
25/05/2011 855.00p 865.00p 850.00p 850.00p 6125
24/05/2011 860.00p 868.40p 858.00p 858.00p 4520
23/05/2011 857.00p 867.00p 850.00p 850.00p 7073
20/05/2011 880.00p 880.88p 870.00p 870.00p 11274
19/05/2011 883.50p 885.00p 880.88p 885.00p 11173
18/05/2011 884.50p 885.00p 882.00p 884.00p 253762
17/05/2011 871.00p 881.86p 867.50p 877.50p 16308
16/05/2011 883.50p 901.80p 870.00p 876.00p 31720
13/05/2011 884.50p 909.98p 884.00p 885.00p 1108837
12/05/2011 910.00p 910.00p 883.50p 883.50p 21588
11/05/2011 913.00p 920.00p 903.50p 903.50p 10952
10/05/2011 915.00p 916.90p 912.50p 912.50p 4196
09/05/2011 916.00p 936.92p 910.00p 910.00p 10435
06/05/2011 924.00p 928.50p 924.00p 928.50p 743
05/05/2011 940.50p 949.50p 920.00p 920.00p 12381
04/05/2011 940.00p 950.00p 928.00p 928.00p 29662
03/05/2011 940.50p 956.62p 940.00p 940.00p 4534
28/04/2011 959.00p 960.47p 935.00p 935.00p 9285
27/04/2011 943.50p 960.87p 938.15p 949.75p 5283
26/04/2011 927.00p 952.00p 927.00p 935.00p 4673
21/04/2011 950.00p 950.00p 932.00p 941.25p 8943
20/04/2011 949.50p 950.00p 934.75p 949.50p 8662
19/04/2011 920.50p 939.91p 920.50p 923.50p 3916
18/04/2011 941.00p 960.87p 918.00p 920.00p 19464
15/04/2011 955.00p 955.00p 945.50p 945.50p 3782
14/04/2011 956.00p 965.36p 943.00p 947.50p 12546
13/04/2011 960.50p 972.00p 960.00p 965.75p 13814
12/04/2011 972.00p 987.31p 955.00p 955.00p 14169
11/04/2011 990.00p 994.50p 975.50p 994.50p 5300
08/04/2011 970.00p 993.50p 970.00p 984.50p 6355
07/04/2011 970.00p 979.00p 962.00p 965.00p 38503
06/04/2011 963.00p 979.50p 957.46p 979.50p 7085
05/04/2011 974.50p 974.50p 955.00p 962.00p 16437
04/04/2011 970.50p 975.00p 960.50p 975.00p 19996
01/04/2011 937.00p 958.50p 937.00p 957.00p 17411
31/03/2011 945.00p 945.00p 934.00p 937.00p 35810
30/03/2011 945.00p 945.00p 933.30p 944.00p 15411
29/03/2011 945.00p 945.00p 933.94p 938.75p 5843
28/03/2011 933.00p 943.75p 933.00p 940.00p 13395
25/03/2011 923.00p 940.00p 920.00p 940.00p 19279
24/03/2011 923.00p 924.00p 915.00p 924.00p 14166
23/03/2011 920.00p 923.00p 915.00p 923.00p 4377
22/03/2011 910.00p 917.00p 906.00p 915.00p 33484
21/03/2011 914.00p 914.00p 900.50p 908.00p 5527
18/03/2011 903.75p 903.75p 898.00p 898.00p 4721
17/03/2011 895.00p 898.00p 884.00p 890.50p 9103
16/03/2011 885.00p 895.00p 872.00p 895.00p 27112
15/03/2011 870.00p 889.00p 870.00p 876.00p 25613
14/03/2011 890.00p 897.00p 882.00p 888.50p 17956
11/03/2011 890.50p 899.50p 880.00p 885.00p 13318
10/03/2011 915.50p 917.15p 900.00p 909.50p 4358
09/03/2011 905.50p 920.00p 905.50p 920.00p 5430
08/03/2011 913.39p 918.50p 905.96p 912.00p 6198
07/03/2011 905.00p 919.50p 905.00p 905.00p 17475
04/03/2011 905.00p 917.00p 900.00p 917.00p 7731
03/03/2011 894.00p 905.00p 894.00p 901.00p 9795
02/03/2011 885.00p 895.00p 880.00p 895.00p 35026
01/03/2011 885.00p 906.00p 885.00p 900.50p 8584
28/02/2011 885.00p 895.50p 880.50p 880.50p 13684
25/02/2011 866.50p 885.00p 866.50p 885.00p 15975
24/02/2011 870.00p 878.65p 859.50p 876.00p 13320
23/02/2011 875.00p 889.50p 870.50p 871.00p 26861
22/02/2011 890.00p 890.00p 875.50p 875.50p 5977
21/02/2011 898.50p 912.50p 890.00p 890.00p 16796
18/02/2011 914.50p 915.00p 900.10p 915.00p 1315
17/02/2011 914.50p 914.50p 895.00p 895.00p 8756
16/02/2011 913.00p 915.00p 908.00p 915.00p 5028
15/02/2011 895.00p 911.90p 895.00p 907.00p 12498
14/02/2011 915.00p 915.00p 907.00p 907.00p 8546
11/02/2011 907.50p 907.50p 900.50p 904.00p 6661
10/02/2011 912.50p 926.90p 898.00p 898.00p 16438
09/02/2011 919.00p 926.70p 915.00p 922.00p 32515
08/02/2011 916.00p 927.35p 915.50p 920.00p 6866
07/02/2011 915.00p 929.83p 915.00p 917.00p 15003
04/02/2011 927.10p 928.49p 924.50p 924.50p 802
03/02/2011 915.00p 928.50p 915.00p 924.00p 4920
02/02/2011 919.50p 929.40p 917.50p 928.50p 12179
01/02/2011 913.00p 919.05p 906.50p 917.00p 20274
31/01/2011 914.00p 914.00p 904.00p 904.50p 14350
28/01/2011 935.00p 936.51p 920.00p 923.50p 14842
27/01/2011 930.50p 939.25p 930.00p 935.00p 10148
26/01/2011 926.50p 933.00p 917.00p 932.00p 2722
25/01/2011 919.00p 931.00p 919.00p 923.00p 20362
24/01/2011 930.50p 930.50p 914.50p 915.00p 11924
21/01/2011 934.50p 934.75p 915.00p 915.00p 19274
20/01/2011 935.00p 935.00p 921.50p 924.50p 10318
19/01/2011 939.50p 942.50p 935.51p 942.50p 13020
18/01/2011 930.00p 943.00p 927.00p 939.50p 16739
17/01/2011 925.00p 930.00p 923.50p 926.00p 6387
14/01/2011 928.00p 934.00p 925.00p 934.00p 60791
13/01/2011 921.50p 938.50p 920.00p 930.00p 39545
12/01/2011 925.00p 929.00p 920.54p 925.00p 168902
11/01/2011 925.00p 935.00p 925.00p 935.00p 3380
10/01/2011 930.00p 933.00p 930.00p 933.00p 26836
07/01/2011 935.50p 941.44p 933.00p 938.00p 38218
06/01/2011 931.50p 937.80p 928.50p 934.00p 31092
05/01/2011 921.00p 932.00p 919.92p 928.00p 21423
04/01/2011 920.00p 933.75p 919.50p 930.00p 7878
31/12/2010 910.00p 926.00p 910.00p 926.00p 8167
30/12/2010 911.00p 915.00p 910.00p 915.00p 28693
29/12/2010 906.50p 911.50p 906.00p 908.00p 13472
24/12/2010 910.00p 913.00p 907.00p 913.00p 2796
23/12/2010 916.00p 916.00p 906.50p 910.50p 7224
22/12/2010 900.00p 913.50p 897.10p 913.50p 27901
21/12/2010 900.50p 901.50p 899.50p 900.00p 3714
20/12/2010 900.50p 901.50p 891.50p 891.50p 4205
17/12/2010 899.00p 902.00p 895.50p 897.00p 11125
16/12/2010 892.00p 900.50p 890.00p 900.50p 18857
15/12/2010 894.50p 899.00p 887.50p 893.00p 5160
14/12/2010 890.00p 894.00p 889.00p 894.00p 1297
13/12/2010 883.00p 894.50p 883.00p 894.50p 6884
10/12/2010 886.00p 891.00p 876.00p 885.50p 2666
09/12/2010 885.00p 894.89p 847.00p 884.00p 124815
08/12/2010 888.00p 905.40p 885.00p 885.00p 9584
07/12/2010 899.00p 907.90p 887.10p 897.00p 39496
06/12/2010 887.00p 896.40p 885.00p 894.50p 12310
03/12/2010 894.00p 894.00p 876.00p 887.00p 18191
02/12/2010 873.00p 883.02p 853.00p 883.00p 8481
01/12/2010 856.50p 864.00p 853.30p 864.00p 1261
30/11/2010 842.50p 844.75p 838.50p 838.50p 16516
29/11/2010 839.00p 855.58p 838.00p 838.00p 26127
26/11/2010 858.00p 858.00p 839.00p 847.00p 357
25/11/2010 845.00p 858.00p 845.00p 858.00p 15354
24/11/2010 842.00p 848.50p 830.50p 848.50p 35029
23/11/2010 840.00p 855.60p 838.66p 839.50p 1689
22/11/2010 853.50p 873.90p 853.50p 862.50p 12574
19/11/2010 859.00p 864.38p 850.50p 855.50p 10979
18/11/2010 850.00p 857.41p 846.00p 855.50p 22358
17/11/2010 835.00p 843.11p 835.00p 836.00p 19191
16/11/2010 840.00p 849.60p 835.00p 841.00p 29650
15/11/2010 850.00p 870.00p 841.11p 845.00p 20614
12/11/2010 857.00p 866.00p 845.50p 846.00p 38987
11/11/2010 874.00p 879.37p 870.00p 874.00p 9846
10/11/2010 872.00p 881.00p 871.50p 879.50p 68389
09/11/2010 880.00p 888.00p 878.50p 888.00p 12732
08/11/2010 892.00p 892.00p 871.51p 889.50p 3800
05/11/2010 890.00p 893.00p 874.01p 893.00p 6908
04/11/2010 855.00p 875.50p 855.00p 875.50p 6166
03/11/2010 855.00p 866.56p 853.50p 855.00p 16034
02/11/2010 850.50p 863.00p 850.50p 863.00p 1669
01/11/2010 852.00p 873.00p 850.50p 863.00p 5931
29/10/2010 860.00p 871.00p 847.50p 850.00p 6213
28/10/2010 890.00p 890.00p 870.00p 870.00p 2857
27/10/2010 880.00p 889.11p 860.00p 860.00p 6865
26/10/2010 909.00p 909.00p 890.00p 898.00p 11449
25/10/2010 907.50p 908.00p 880.88p 907.50p 7884
22/10/2010 870.00p 889.50p 870.00p 889.50p 6517
21/10/2010 881.00p 881.00p 850.00p 881.00p 7329
20/10/2010 860.00p 875.00p 850.00p 865.50p 51235
19/10/2010 865.00p 875.00p 862.00p 865.00p 30909
18/10/2010 860.00p 864.00p 850.01p 863.00p 2055
15/10/2010 865.00p 865.99p 851.35p 862.50p 8335
14/10/2010 860.00p 868.00p 853.00p 853.00p 36456
13/10/2010 856.00p 859.00p 838.48p 856.00p 23465
12/10/2010 855.50p 862.00p 838.00p 855.50p 12571
11/10/2010 863.00p 863.00p 856.50p 856.50p 9602
08/10/2010 850.00p 863.00p 850.00p 857.00p 2417
07/10/2010 850.00p 857.00p 850.00p 857.00p 10413
06/10/2010 855.00p 855.00p 837.11p 847.00p 15109
05/10/2010 828.00p 843.44p 828.00p 835.00p 13408
04/10/2010 825.00p 843.00p 822.00p 843.00p 9208
01/10/2010 823.00p 823.00p 811.00p 821.00p 6942
30/09/2010 795.00p 818.00p 795.00p 818.00p 100360
29/09/2010 820.00p 820.00p 808.00p 814.00p 7549
28/09/2010 812.00p 820.50p 800.00p 812.00p 25603
27/09/2010 803.00p 821.00p 800.00p 812.00p 41679
24/09/2010 794.00p 805.50p 794.00p 805.50p 14287
23/09/2010 795.50p 815.00p 791.00p 791.00p 22814
22/09/2010 800.00p 811.53p 795.00p 800.00p 6926
21/09/2010 800.00p 821.00p 800.00p 802.00p 34351
20/09/2010 796.00p 799.00p 796.00p 798.00p 6213
17/09/2010 796.00p 805.00p 796.00p 796.00p 6726
16/09/2010 799.00p 819.00p 793.00p 793.00p 8664
15/09/2010 799.00p 815.99p 799.00p 813.00p 3474
14/09/2010 799.00p 799.10p 799.00p 799.00p 1918
13/09/2010 798.50p 811.00p 790.10p 811.00p 12834
10/09/2010 791.00p 808.00p 775.50p 797.50p 17620
09/09/2010 810.00p 810.00p 786.69p 791.00p 36329
08/09/2010 802.50p 806.00p 800.50p 800.50p 235
07/09/2010 795.00p 811.60p 790.50p 802.50p 5126
06/09/2010 791.00p 814.24p 791.00p 795.00p 4564
03/09/2010 792.00p 797.00p 786.00p 790.00p 5818
02/09/2010 789.00p 798.00p 777.11p 791.00p 33862
01/09/2010 794.00p 794.00p 767.65p 794.00p 3066
31/08/2010 750.00p 767.00p 746.50p 767.00p 28869
27/08/2010 756.00p 760.75p 756.00p 756.00p 28346
26/08/2010 753.00p 753.00p 742.00p 751.00p 17386
25/08/2010 760.00p 760.00p 746.50p 755.00p 6872
24/08/2010 768.00p 768.00p 637.00p 752.00p 19955
23/08/2010 782.00p 784.00p 773.00p 777.00p 12175
20/08/2010 780.50p 785.00p 779.85p 785.00p 800
19/08/2010 777.00p 788.00p 771.50p 780.50p 19397
18/08/2010 785.00p 785.00p 767.18p 781.00p 16114
17/08/2010 776.50p 784.00p 773.34p 780.00p 4687
16/08/2010 765.50p 777.00p 762.00p 772.00p 1974
13/08/2010 777.50p 785.48p 765.00p 765.00p 15475
12/08/2010 775.00p 775.00p 763.00p 767.50p 22628
11/08/2010 780.00p 787.00p 780.00p 787.00p 1482
10/08/2010 800.00p 803.00p 792.00p 803.00p 3535
09/08/2010 795.00p 811.65p 795.00p 795.00p 1428

*Close Price adjusted for both dividends and splits