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
23/04/2019 774.00p 788.00p 773.72p 788.00p 3939
18/04/2019 774.60p 780.48p 774.60p 779.00p 470
17/04/2019 780.00p 784.00p 759.60p 784.00p 14169
16/04/2019 770.10p 771.00p 763.00p 769.00p 2126
15/04/2019 780.00p 780.00p 763.80p 772.00p 3071
12/04/2019 776.00p 778.20p 768.40p 777.00p 8086
11/04/2019 768.00p 778.00p 765.04p 774.00p 25115
10/04/2019 778.00p 780.00p 768.00p 774.00p 10973
09/04/2019 768.00p 776.00p 764.60p 775.00p 18163
08/04/2019 756.00p 769.00p 748.00p 769.00p 13277
05/04/2019 764.00p 768.00p 754.00p 768.00p 31003
04/04/2019 746.00p 762.30p 746.00p 757.00p 1827
03/04/2019 762.00p 766.60p 742.00p 766.00p 6640
02/04/2019 748.00p 760.60p 746.27p 755.00p 1798
01/04/2019 754.00p 758.00p 737.50p 758.00p 4099
29/03/2019 754.00p 754.00p 732.00p 743.00p 4812
28/03/2019 740.00p 746.00p 740.00p 746.00p 1464
27/03/2019 744.00p 748.00p 740.00p 748.00p 3073
26/03/2019 740.20p 759.00p 740.20p 759.00p 6494
25/03/2019 750.00p 758.00p 734.20p 758.00p 17262
22/03/2019 752.00p 755.90p 742.00p 744.00p 10356
21/03/2019 746.00p 758.00p 744.00p 758.00p 32800
20/03/2019 736.40p 749.60p 736.00p 745.00p 3696
19/03/2019 748.00p 756.00p 726.22p 756.00p 4020
18/03/2019 736.00p 747.00p 722.00p 747.00p 15709
15/03/2019 746.00p 748.00p 734.00p 740.00p 4720
14/03/2019 730.00p 741.00p 720.00p 741.00p 9786
13/03/2019 724.00p 741.00p 722.00p 741.00p 3248
12/03/2019 733.70p 739.00p 722.00p 738.00p 10887
11/03/2019 722.00p 738.08p 722.00p 732.00p 8791
08/03/2019 736.00p 737.00p 736.00p 737.00p 5151
07/03/2019 736.00p 736.00p 720.00p 735.00p 9709
06/03/2019 728.00p 737.00p 716.00p 737.00p 20115
05/03/2019 732.00p 738.00p 728.00p 737.00p 21469
04/03/2019 754.00p 754.00p 734.00p 744.00p 4422
01/03/2019 735.00p 744.00p 734.00p 740.00p 11116
28/02/2019 734.20p 741.98p 732.38p 741.00p 3936
27/02/2019 744.20p 751.12p 742.18p 749.00p 5710
26/02/2019 752.00p 756.08p 742.00p 754.00p 7796
25/02/2019 752.00p 766.40p 752.00p 763.00p 5408
22/02/2019 752.00p 762.00p 752.00p 759.00p 7473
21/02/2019 750.00p 756.00p 745.00p 752.00p 21475
20/02/2019 748.00p 754.40p 744.10p 750.00p 7082
19/02/2019 756.00p 757.92p 738.00p 747.00p 16591
18/02/2019 756.00p 758.00p 744.00p 750.00p 13829
15/02/2019 740.00p 750.00p 732.88p 750.00p 15481
14/02/2019 734.00p 758.00p 730.00p 737.00p 6277
13/02/2019 746.00p 758.00p 738.50p 750.00p 13081
12/02/2019 738.00p 753.76p 737.60p 753.00p 10089
11/02/2019 736.00p 754.00p 732.00p 744.00p 5125
08/02/2019 746.00p 751.00p 738.40p 751.00p 6690
07/02/2019 748.00p 754.00p 746.00p 750.00p 18340
06/02/2019 748.00p 753.50p 745.84p 753.00p 12054
05/02/2019 730.00p 750.00p 730.00p 749.00p 10908
04/02/2019 738.60p 738.60p 728.34p 731.00p 27556
01/02/2019 730.00p 732.00p 718.30p 732.00p 3959
31/01/2019 718.00p 729.00p 714.20p 729.00p 17075
30/01/2019 712.00p 715.00p 700.12p 715.00p 8291
29/01/2019 698.00p 708.00p 698.00p 708.00p 12235
28/01/2019 710.00p 710.00p 696.80p 706.00p 63465
25/01/2019 696.14p 707.00p 694.40p 707.00p 1749
24/01/2019 704.00p 706.00p 692.00p 706.00p 12712
23/01/2019 702.00p 705.00p 686.16p 705.00p 6094
22/01/2019 704.00p 704.00p 694.90p 699.00p 9988
21/01/2019 704.00p 704.00p 700.00p 703.00p 2601
18/01/2019 682.00p 697.00p 682.00p 697.00p 8003
17/01/2019 690.00p 696.00p 683.10p 696.00p 4955
16/01/2019 680.00p 692.42p 680.00p 691.00p 8699
15/01/2019 688.00p 698.00p 682.00p 697.00p 15519
14/01/2019 684.00p 691.00p 680.80p 691.00p 9543
11/01/2019 696.00p 700.72p 690.10p 697.00p 14226
10/01/2019 690.00p 695.00p 680.00p 695.00p 6574
09/01/2019 694.00p 705.00p 683.92p 705.00p 7067
08/01/2019 688.00p 692.00p 682.80p 692.00p 13150
07/01/2019 676.00p 688.00p 667.60p 688.00p 16616
04/01/2019 662.00p 672.10p 660.00p 663.00p 9789
03/01/2019 662.00p 670.83p 662.00p 667.00p 5758
02/01/2019 664.00p 664.00p 659.00p 664.00p 3682
31/12/2018 660.00p 668.80p 658.20p 668.00p 790
28/12/2018 656.00p 668.00p 656.00p 668.00p 3779
27/12/2018 656.00p 669.50p 656.00p 665.00p 4939
24/12/2018 664.18p 673.90p 658.00p 670.00p 2234
21/12/2018 672.10p 674.00p 664.14p 674.00p 2913
20/12/2018 670.30p 673.20p 670.30p 671.00p 743
19/12/2018 678.00p 685.20p 675.80p 677.00p 596
18/12/2018 680.00p 686.00p 675.96p 686.00p 6328
17/12/2018 688.00p 696.86p 684.00p 688.00p 5034
14/12/2018 692.00p 697.00p 687.19p 697.00p 2051
13/12/2018 686.40p 692.00p 686.08p 692.00p 701
12/12/2018 702.00p 702.00p 686.00p 692.00p 3208
11/12/2018 684.80p 693.00p 684.80p 693.00p 2628
10/12/2018 692.00p 705.78p 684.40p 693.00p 12208
07/12/2018 692.00p 701.00p 690.00p 701.00p 5757
06/12/2018 686.00p 703.00p 686.00p 690.00p 108
05/12/2018 688.00p 699.00p 688.00p 699.00p 975
04/12/2018 690.00p 712.00p 690.00p 704.00p 3145
03/12/2018 700.00p 711.00p 698.00p 711.00p 7708
30/11/2018 692.00p 693.00p 685.00p 693.00p 3486
29/11/2018 688.00p 698.00p 685.20p 698.00p 45233
28/11/2018 670.00p 681.00p 670.00p 681.00p 30200
27/11/2018 670.00p 672.00p 662.00p 672.00p 24192
26/11/2018 670.00p 671.50p 664.00p 665.00p 4991
23/11/2018 676.00p 678.00p 664.00p 676.00p 18967
22/11/2018 676.00p 681.70p 670.00p 679.00p 1403
21/11/2018 678.00p 688.00p 678.00p 684.00p 12224
20/11/2018 688.00p 688.00p 671.23p 676.00p 12803
19/11/2018 683.70p 685.00p 676.16p 685.00p 1745
16/11/2018 692.00p 693.30p 682.06p 686.00p 33670
15/11/2018 680.00p 694.00p 678.00p 691.00p 90838
14/11/2018 688.00p 688.00p 676.00p 679.00p 6794
13/11/2018 688.00p 698.40p 682.00p 687.00p 15735
12/11/2018 694.60p 696.48p 690.24p 695.00p 4390
09/11/2018 692.00p 699.40p 684.00p 697.00p 6134
08/11/2018 704.00p 705.00p 694.25p 705.00p 11855
07/11/2018 694.00p 697.83p 690.00p 693.00p 10045
06/11/2018 692.00p 696.00p 690.00p 696.00p 20281
05/11/2018 684.24p 691.00p 678.86p 691.00p 4642
02/11/2018 692.00p 692.00p 686.12p 689.00p 3795
01/11/2018 682.16p 686.00p 680.12p 686.00p 1500
31/10/2018 684.00p 690.00p 684.00p 686.00p 884
30/10/2018 676.00p 679.00p 672.00p 679.00p 5914
29/10/2018 680.00p 684.00p 666.12p 680.00p 10483
26/10/2018 676.00p 686.00p 666.00p 672.00p 8929
25/10/2018 666.00p 680.00p 666.00p 676.00p 8874
24/10/2018 676.00p 684.00p 668.00p 681.00p 17042
23/10/2018 678.00p 678.00p 666.80p 672.00p 1779
22/10/2018 678.00p 691.00p 678.00p 678.00p 2378
19/10/2018 686.00p 686.00p 680.00p 682.00p 1461
18/10/2018 678.00p 686.00p 678.00p 686.00p 378
17/10/2018 688.00p 692.00p 678.00p 689.00p 11425
16/10/2018 678.00p 682.00p 668.00p 682.00p 2180
15/10/2018 674.00p 684.00p 663.20p 684.00p 6329
12/10/2018 662.78p 671.00p 652.22p 671.00p 6669
11/10/2018 662.00p 668.60p 644.67p 661.00p 12233
10/10/2018 680.00p 703.88p 678.00p 685.00p 1920
09/10/2018 692.00p 704.10p 690.00p 700.00p 4083
08/10/2018 716.00p 716.00p 690.00p 702.00p 11614
05/10/2018 702.00p 710.26p 698.28p 704.00p 5233
04/10/2018 700.00p 715.90p 700.00p 709.00p 2566
03/10/2018 714.00p 720.00p 697.95p 720.00p 12898
02/10/2018 700.00p 707.80p 696.00p 705.00p 1850
01/10/2018 714.00p 714.00p 697.98p 714.00p 20374
28/09/2018 710.00p 714.00p 704.30p 714.00p 11744
27/09/2018 686.00p 710.00p 686.00p 708.00p 23115
26/09/2018 696.00p 702.00p 686.00p 702.00p 18131
25/09/2018 696.00p 704.00p 670.00p 703.00p 10845
24/09/2018 690.00p 697.00p 674.00p 697.00p 4501
21/09/2018 688.00p 696.00p 673.47p 696.00p 9646
20/09/2018 688.00p 688.00p 675.20p 687.00p 5978
19/09/2018 676.00p 687.00p 658.00p 687.00p 13562
18/09/2018 674.00p 674.11p 670.60p 674.00p 6668
17/09/2018 678.00p 678.00p 652.01p 668.00p 14418
14/09/2018 650.00p 672.00p 650.00p 672.00p 13211
13/09/2018 650.00p 676.00p 648.00p 666.00p 7470
12/09/2018 656.00p 663.00p 648.66p 663.00p 8839
11/09/2018 662.00p 662.00p 656.00p 662.00p 10839
10/09/2018 662.00p 678.80p 660.00p 662.00p 7645
07/09/2018 675.10p 682.40p 663.76p 665.00p 4434
06/09/2018 695.60p 695.60p 676.00p 676.00p 142
05/09/2018 686.00p 688.80p 680.00p 683.00p 4097
04/09/2018 684.00p 695.50p 684.00p 686.00p 6098
03/09/2018 702.00p 704.00p 682.20p 697.00p 8918
31/08/2018 691.20p 691.20p 681.20p 689.00p 2185
30/08/2018 704.00p 704.00p 685.60p 692.00p 1964
29/08/2018 674.00p 697.00p 674.00p 697.00p 13711
28/08/2018 682.40p 684.00p 681.00p 684.00p 4235
24/08/2018 674.00p 691.24p 672.00p 676.00p 12831
23/08/2018 704.89p 704.89p 674.00p 687.00p 11680
22/08/2018 705.72p 705.72p 686.00p 686.00p 3418
21/08/2018 696.00p 703.82p 686.00p 692.00p 7708
20/08/2018 696.00p 702.00p 684.00p 693.00p 5274
17/08/2018 674.00p 693.84p 674.00p 684.00p 3965
16/08/2018 694.00p 696.00p 674.00p 684.00p 6740
15/08/2018 700.00p 700.00p 674.00p 680.00p 40283
14/08/2018 686.00p 688.00p 672.00p 687.00p 35659
13/08/2018 678.00p 682.90p 660.00p 670.00p 21128
10/08/2018 708.00p 715.52p 680.00p 683.00p 6424
09/08/2018 720.00p 721.80p 710.00p 714.00p 7879
08/08/2018 736.00p 737.40p 718.00p 728.00p 23187
07/08/2018 722.00p 733.30p 720.00p 731.00p 18274
06/08/2018 730.00p 730.00p 710.00p 718.00p 8249
03/08/2018 728.00p 728.00p 717.56p 723.00p 2335
02/08/2018 720.00p 729.80p 718.34p 723.00p 4089
01/08/2018 720.00p 735.44p 720.00p 733.00p 8041
31/07/2018 718.00p 733.36p 714.10p 732.00p 10922
30/07/2018 720.00p 723.69p 707.76p 720.00p 8842
27/07/2018 720.00p 722.30p 718.00p 720.00p 18744
26/07/2018 714.00p 718.00p 702.16p 716.00p 20470
25/07/2018 700.00p 708.00p 700.00p 708.00p 22349
24/07/2018 710.00p 710.00p 699.88p 708.00p 58090
23/07/2018 698.00p 706.00p 690.00p 702.00p 19424
20/07/2018 714.00p 714.00p 696.00p 696.00p 6294
19/07/2018 716.00p 716.00p 705.00p 712.00p 12149
18/07/2018 714.00p 714.00p 705.00p 714.00p 1319
17/07/2018 712.00p 714.00p 698.80p 712.00p 12170
16/07/2018 720.00p 720.00p 710.64p 713.00p 10661
13/07/2018 706.00p 718.00p 698.00p 716.00p 23810
12/07/2018 712.00p 715.08p 706.00p 710.00p 10934
11/07/2018 714.00p 717.69p 710.24p 716.00p 8795
10/07/2018 714.00p 719.00p 698.00p 719.00p 34168

*Close Price adjusted for both dividends and splits