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
05/02/2020 896.00p 914.00p 892.32p 909.00p 1618
04/02/2020 896.00p 916.00p 896.00p 903.00p 8491
03/02/2020 884.00p 909.68p 887.00p 895.00p 2089
31/01/2020 884.00p 910.40p 884.00p 891.00p 6279
30/01/2020 898.00p 902.00p 890.00p 890.00p 2314
29/01/2020 908.00p 929.37p 908.00p 920.00p 8374
28/01/2020 928.00p 930.00p 912.98p 930.00p 4389
27/01/2020 920.00p 928.98p 892.00p 910.00p 10573
24/01/2020 920.00p 929.90p 923.57p 925.00p 4814
23/01/2020 920.00p 930.00p 912.60p 930.00p 989
22/01/2020 930.00p 929.64p 913.00p 913.00p 5481
21/01/2020 930.00p 930.00p 906.40p 924.00p 8424
20/01/2020 916.00p 928.80p 909.80p 912.00p 7971
17/01/2020 916.00p 925.07p 923.00p 923.00p 8545
16/01/2020 916.00p 929.10p 910.50p 920.00p 10304
15/01/2020 916.00p 929.40p 908.00p 915.00p 3396
14/01/2020 916.00p 930.00p 902.50p 930.00p 4107
13/01/2020 900.00p 915.40p 891.64p 909.00p 9224
10/01/2020 900.00p 909.40p 900.00p 900.00p 6696
09/01/2020 900.00p 907.00p 871.52p 900.00p 8904
08/01/2020 908.00p 919.92p 908.00p 914.00p 3871
07/01/2020 920.00p 920.80p 910.00p 910.00p 4220
06/01/2020 920.00p 917.20p 889.74p 902.00p 16919
03/01/2020 920.00p 917.59p 904.88p 905.00p 8531
02/01/2020 920.00p 920.00p 902.36p 906.00p 12274
31/12/2019 910.00p 910.00p 898.00p 904.00p 8836
30/12/2019 892.00p 908.92p 884.00p 899.00p 30012
27/12/2019 888.00p 890.00p 864.00p 876.00p 18460
24/12/2019 880.00p 890.00p 865.87p 866.00p 3391
23/12/2019 850.00p 880.00p 850.00p 870.00p 7392
20/12/2019 850.00p 878.95p 848.00p 864.00p 7921
19/12/2019 868.00p 878.00p 848.00p 860.00p 5409
18/12/2019 874.00p 875.20p 863.00p 863.00p 7909
17/12/2019 874.00p 871.80p 859.20p 864.00p 4754
16/12/2019 874.00p 874.00p 848.00p 854.00p 6173
13/12/2019 844.00p 877.32p 840.00p 840.00p 8325
12/12/2019 860.00p 864.00p 858.00p 864.00p 2015
11/12/2019 842.00p 856.00p 853.00p 854.00p 1456
10/12/2019 842.00p 860.00p 840.00p 856.00p 2480
09/12/2019 846.00p 870.50p 842.84p 845.00p 6613
06/12/2019 850.00p 860.00p 848.00p 860.00p 18498
05/12/2019 876.00p 856.00p 845.00p 845.00p 6290
04/12/2019 876.00p 863.80p 850.00p 850.00p 2856
03/12/2019 876.00p 883.24p 863.00p 863.00p 2600
02/12/2019 876.00p 880.00p 844.00p 862.00p 2381
29/11/2019 870.00p 876.91p 850.00p 863.00p 8740
28/11/2019 840.00p 875.68p 856.00p 856.00p 3787
27/11/2019 840.00p 874.00p 850.00p 855.00p 13638
26/11/2019 840.00p 853.94p 852.00p 852.00p 2325
25/11/2019 840.00p 874.00p 856.00p 856.00p 2799
22/11/2019 840.00p 873.32p 840.00p 855.00p 2389
21/11/2019 876.00p 876.00p 853.00p 853.00p 1659
20/11/2019 840.00p 873.32p 854.00p 856.00p 1784
19/11/2019 840.00p 873.82p 851.00p 855.00p 4296
18/11/2019 840.00p 860.80p 840.00p 852.00p 3443
15/11/2019 840.00p 873.32p 849.53p 855.00p 665
14/11/2019 840.00p 875.88p 840.00p 854.00p 4794
13/11/2019 862.00p 864.00p 845.10p 854.00p 10455
12/11/2019 866.00p 866.00p 853.53p 856.00p 5271
11/11/2019 867.40p 869.28p 847.90p 856.00p 4322
08/11/2019 858.00p 859.78p 845.04p 853.00p 12580
07/11/2019 856.00p 858.56p 851.00p 851.00p 746
06/11/2019 854.04p 855.04p 839.68p 846.00p 5172
05/11/2019 852.64p 853.20p 830.66p 841.00p 1835
04/11/2019 836.40p 853.34p 836.40p 844.00p 4031
01/11/2019 852.00p 852.00p 835.50p 845.00p 5369
31/10/2019 826.00p 849.72p 826.00p 835.00p 2311
30/10/2019 836.00p 844.00p 818.72p 844.00p 5057
29/10/2019 800.00p 836.00p 800.00p 828.00p 7258
28/10/2019 830.32p 834.56p 812.68p 818.00p 5315
25/10/2019 820.00p 823.35p 803.44p 819.00p 3327
24/10/2019 792.00p 821.89p 792.00p 807.00p 4114
23/10/2019 810.00p 811.20p 803.00p 803.00p 7528
22/10/2019 798.00p 808.00p 786.00p 808.00p 9828
21/10/2019 770.00p 795.81p 770.00p 795.00p 20849
18/10/2019 785.60p 785.60p 780.00p 780.00p 4180
17/10/2019 780.00p 787.60p 770.77p 787.00p 6349
16/10/2019 780.00p 799.04p 778.00p 785.00p 5579
15/10/2019 784.56p 793.00p 780.00p 793.00p 418050
14/10/2019 782.00p 797.30p 782.00p 796.00p 3041
11/10/2019 783.70p 795.00p 783.70p 795.00p 136
10/10/2019 794.00p 802.00p 792.00p 802.00p 2167
09/10/2019 788.00p 810.00p 780.52p 810.00p 11824
08/10/2019 800.00p 807.84p 780.33p 796.00p 20615
07/10/2019 794.00p 802.00p 785.97p 802.00p 4942
04/10/2019 794.79p 806.00p 794.79p 806.00p 778
03/10/2019 800.00p 811.00p 792.00p 799.00p 7617
02/10/2019 832.00p 832.00p 807.00p 816.00p 5746
01/10/2019 845.26p 851.50p 832.00p 839.00p 5059
30/09/2019 848.00p 847.00p 846.00p 846.00p 6470
27/09/2019 848.00p 848.32p 832.00p 847.00p 4318
26/09/2019 866.00p 866.00p 832.00p 844.00p 1665
25/09/2019 845.26p 846.00p 832.00p 846.00p 3954
24/09/2019 868.00p 868.00p 843.00p 843.00p 428
23/09/2019 849.27p 868.92p 837.10p 849.00p 4816
20/09/2019 847.24p 851.30p 835.04p 849.00p 3291
19/09/2019 864.00p 864.00p 838.24p 850.00p 930
18/09/2019 833.30p 845.26p 832.52p 845.00p 4348
17/09/2019 850.00p 854.12p 836.24p 851.00p 7139
16/09/2019 832.00p 849.80p 821.67p 849.00p 10244
13/09/2019 836.00p 836.00p 836.00p 836.00p 53
12/09/2019 824.00p 850.00p 824.00p 824.00p 4803
11/09/2019 832.00p 840.00p 832.00p 840.00p 3419
10/09/2019 824.52p 837.00p 824.00p 837.00p 4732
09/09/2019 824.00p 843.00p 824.00p 843.00p 4520
06/09/2019 838.00p 839.00p 828.20p 839.00p 2148
05/09/2019 828.00p 838.00p 816.48p 838.00p 320
04/09/2019 809.75p 831.00p 809.75p 831.00p 1931
03/09/2019 832.00p 835.00p 804.52p 835.00p 6874
02/09/2019 808.00p 829.40p 802.00p 829.00p 24524
30/08/2019 800.00p 819.00p 792.00p 819.00p 5726
29/08/2019 796.00p 809.00p 796.00p 809.00p 3112
28/08/2019 788.00p 798.00p 789.00p 789.00p 5340
27/08/2019 788.00p 801.00p 786.00p 798.00p 2628
23/08/2019 796.00p 806.24p 794.79p 805.00p 1601
22/08/2019 802.00p 814.00p 795.43p 814.00p 9696
21/08/2019 798.00p 818.00p 796.00p 818.00p 14727
20/08/2019 802.00p 806.00p 793.00p 804.00p 7972
19/08/2019 806.48p 806.48p 801.06p 806.00p 1950
16/08/2019 800.00p 813.52p 786.00p 801.00p 3984
15/08/2019 802.00p 838.34p 791.71p 797.00p 12345
14/08/2019 827.76p 827.76p 802.70p 812.00p 5865
13/08/2019 814.00p 829.00p 812.00p 829.00p 21159
12/08/2019 816.00p 838.50p 816.00p 821.00p 7178
09/08/2019 820.00p 848.99p 820.00p 846.00p 15989
08/08/2019 840.00p 852.00p 820.71p 852.00p 6799
07/08/2019 821.90p 835.20p 821.90p 834.00p 3690
06/08/2019 832.00p 849.00p 832.00p 849.00p 5428
05/08/2019 834.00p 857.68p 827.67p 832.00p 10267
02/08/2019 844.00p 867.14p 840.00p 859.00p 6751
01/08/2019 870.50p 872.86p 845.80p 867.00p 3639
31/07/2019 870.00p 878.50p 866.14p 878.00p 4547
30/07/2019 868.00p 877.00p 846.00p 877.00p 9007
29/07/2019 854.00p 874.06p 843.20p 873.00p 18018
26/07/2019 848.00p 866.00p 840.31p 865.00p 10664
25/07/2019 860.00p 864.44p 858.28p 863.00p 1779
24/07/2019 852.00p 858.50p 843.10p 853.00p 4237
23/07/2019 858.00p 862.00p 843.60p 858.00p 9532
22/07/2019 854.40p 872.89p 840.00p 855.00p 11460
19/07/2019 854.00p 865.00p 844.00p 865.00p 8737
18/07/2019 862.00p 862.00p 848.00p 854.00p 5059
17/07/2019 858.00p 865.20p 858.00p 861.00p 1805
16/07/2019 848.00p 864.00p 848.00p 864.00p 3115
15/07/2019 848.00p 861.00p 848.00p 860.00p 3410
12/07/2019 862.92p 863.42p 855.64p 856.00p 6800
11/07/2019 856.10p 865.00p 850.45p 865.00p 1170
10/07/2019 860.60p 865.00p 857.00p 863.00p 2629
09/07/2019 848.00p 865.00p 848.00p 865.00p 2788
08/07/2019 866.00p 872.00p 848.22p 872.00p 7961
05/07/2019 872.00p 872.09p 852.22p 864.00p 26231
04/07/2019 848.00p 861.76p 848.00p 861.00p 47094
03/07/2019 862.00p 870.16p 851.36p 855.00p 18842
02/07/2019 862.00p 871.00p 842.20p 871.00p 7526
01/07/2019 850.00p 860.00p 845.00p 856.00p 15483
28/06/2019 822.80p 850.00p 822.80p 849.00p 4149
27/06/2019 848.00p 848.00p 833.68p 847.00p 13857
26/06/2019 834.70p 834.70p 829.00p 829.00p 461
25/06/2019 818.00p 837.76p 818.00p 832.00p 1108
24/06/2019 822.00p 837.00p 819.10p 837.00p 8487
21/06/2019 840.00p 840.00p 826.80p 840.00p 2205
20/06/2019 842.00p 844.00p 821.10p 844.00p 9822
19/06/2019 840.00p 840.00p 818.48p 830.00p 1826
18/06/2019 822.00p 838.00p 816.90p 838.00p 18769
17/06/2019 814.00p 825.00p 794.44p 825.00p 7309
14/06/2019 810.00p 814.90p 798.80p 813.00p 10939
13/06/2019 812.00p 812.00p 800.00p 802.00p 6787
12/06/2019 802.60p 807.88p 802.60p 803.00p 5135
11/06/2019 800.00p 809.92p 800.00p 806.00p 2191
10/06/2019 800.00p 812.00p 786.00p 811.00p 19132
07/06/2019 800.00p 800.00p 780.16p 797.00p 20556
06/06/2019 782.82p 788.00p 782.40p 788.00p 1256
05/06/2019 786.90p 786.90p 782.20p 786.00p 1331
04/06/2019 780.00p 790.04p 780.00p 789.00p 11561
03/06/2019 780.00p 790.00p 768.82p 790.00p 15563
31/05/2019 764.00p 776.00p 761.80p 776.00p 22889
30/05/2019 768.00p 771.00p 756.24p 771.00p 10300
29/05/2019 748.00p 757.80p 742.56p 756.00p 13178
28/05/2019 746.00p 768.00p 746.00p 764.00p 18653
24/05/2019 752.00p 760.00p 750.00p 758.00p 38189
23/05/2019 756.00p 764.80p 748.07p 756.00p 20802
22/05/2019 758.00p 776.00p 750.00p 775.00p 39434
21/05/2019 760.00p 769.06p 748.00p 760.00p 80356
20/05/2019 762.00p 766.00p 751.30p 760.00p 20920
17/05/2019 754.00p 768.00p 750.00p 768.00p 8095
16/05/2019 760.00p 767.00p 749.50p 767.00p 5882
15/05/2019 742.00p 759.00p 732.07p 759.00p 15169
14/05/2019 734.00p 752.00p 730.07p 750.00p 7249
13/05/2019 740.00p 749.00p 726.00p 726.00p 6496
10/05/2019 756.00p 775.40p 742.00p 749.00p 5125
09/05/2019 764.00p 776.00p 750.00p 761.00p 16022
08/05/2019 774.70p 776.95p 761.72p 767.00p 6261
07/05/2019 770.32p 781.63p 762.88p 769.00p 10573
03/05/2019 772.00p 778.16p 768.48p 775.00p 8300
02/05/2019 768.00p 775.20p 768.00p 775.00p 2414
01/05/2019 772.00p 775.00p 768.00p 775.00p 1115
30/04/2019 770.00p 775.20p 766.00p 775.00p 7281
29/04/2019 774.00p 777.90p 768.08p 772.00p 17554
26/04/2019 786.00p 786.00p 772.00p 782.00p 8300
25/04/2019 782.00p 785.40p 780.00p 783.00p 5048
24/04/2019 778.00p 789.00p 768.68p 789.00p 17845

*Close Price adjusted for both dividends and splits