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
22/02/2016 443.25p 455.00p 432.35p 455.00p 7565
19/02/2016 435.00p 440.00p 426.00p 440.00p 11184
18/02/2016 434.00p 438.30p 434.00p 434.00p 1009
17/02/2016 430.00p 442.00p 418.60p 430.50p 8382
16/02/2016 437.00p 437.00p 423.50p 430.50p 16922
15/02/2016 437.00p 437.00p 424.10p 429.75p 2353
12/02/2016 411.75p 432.12p 405.00p 431.00p 16720
11/02/2016 419.50p 430.75p 415.88p 415.88p 9252
10/02/2016 425.25p 430.00p 421.05p 425.00p 3625
09/02/2016 433.50p 439.75p 425.25p 425.25p 19754
08/02/2016 451.50p 455.07p 429.00p 439.75p 3879
05/02/2016 455.25p 456.00p 432.73p 455.00p 13749
04/02/2016 448.00p 452.00p 448.00p 449.25p 14084
03/02/2016 426.50p 437.88p 425.25p 425.25p 6426
02/02/2016 435.00p 436.00p 432.08p 436.00p 28729
01/02/2016 447.00p 448.00p 435.00p 448.00p 4469
29/01/2016 440.00p 450.00p 430.63p 442.00p 12764
28/01/2016 419.25p 443.50p 419.25p 435.00p 5880
27/01/2016 420.00p 431.50p 408.66p 423.75p 8389
26/01/2016 415.74p 415.74p 401.00p 410.00p 729
25/01/2016 415.00p 419.95p 405.00p 413.63p 7522
22/01/2016 410.00p 422.25p 410.00p 418.38p 1814
21/01/2016 393.00p 407.00p 387.00p 407.00p 10290
20/01/2016 420.00p 420.00p 393.64p 397.50p 1330
19/01/2016 412.00p 425.04p 410.00p 412.50p 4274
18/01/2016 410.00p 423.87p 410.00p 410.50p 4483
15/01/2016 419.50p 422.35p 412.00p 421.50p 31523
14/01/2016 423.00p 423.00p 417.66p 423.00p 5946
13/01/2016 434.00p 440.00p 419.53p 438.75p 10854
12/01/2016 432.00p 438.25p 423.68p 438.25p 9406
11/01/2016 434.50p 434.50p 419.02p 434.50p 8624
08/01/2016 428.22p 433.25p 428.22p 433.25p 2740
07/01/2016 440.00p 445.59p 425.13p 440.00p 15846
06/01/2016 440.00p 440.00p 440.00p 440.00p 22
05/01/2016 443.00p 451.50p 443.00p 449.50p 9864
04/01/2016 448.55p 457.00p 440.66p 451.50p 6638
31/12/2015 450.00p 460.00p 450.00p 457.00p 1790
30/12/2015 460.00p 468.25p 460.00p 460.00p 775
29/12/2015 463.75p 472.50p 459.25p 465.25p 4962
24/12/2015 466.50p 473.25p 465.33p 472.50p 605
23/12/2015 460.00p 479.00p 460.00p 466.50p 10191
22/12/2015 470.00p 470.89p 470.00p 470.00p 4553
21/12/2015 454.00p 471.40p 454.00p 468.50p 5092
18/12/2015 467.00p 480.75p 451.99p 480.75p 8750
17/12/2015 458.00p 467.50p 450.85p 467.50p 16708
16/12/2015 461.50p 461.50p 450.65p 461.50p 13461
15/12/2015 465.00p 465.00p 451.26p 453.00p 9844
14/12/2015 460.00p 461.85p 450.00p 450.00p 16604
11/12/2015 450.00p 466.40p 450.00p 450.00p 9886
10/12/2015 460.25p 468.36p 460.25p 460.25p 14136
09/12/2015 460.00p 482.66p 460.00p 460.00p 1456
08/12/2015 460.00p 477.30p 460.00p 460.00p 4278
07/12/2015 493.00p 496.10p 470.00p 470.25p 17636
04/12/2015 485.25p 512.00p 485.25p 485.25p 3790
03/12/2015 500.00p 514.25p 496.00p 496.00p 8470
02/12/2015 505.50p 511.00p 505.00p 511.00p 17047
01/12/2015 516.00p 516.00p 510.00p 514.00p 19917
30/11/2015 520.00p 522.66p 512.15p 515.00p 17176
27/11/2015 519.50p 522.00p 517.50p 519.50p 8928
26/11/2015 525.00p 529.00p 515.00p 525.00p 69093
25/11/2015 525.00p 535.00p 521.85p 535.00p 72380
24/11/2015 539.00p 540.50p 517.00p 530.00p 75175
23/11/2015 530.00p 541.00p 526.50p 541.00p 27408
20/11/2015 530.00p 539.50p 520.38p 539.50p 18561
19/11/2015 528.50p 533.50p 525.32p 533.50p 21912
18/11/2015 520.00p 535.00p 512.80p 535.00p 44664
17/11/2015 513.00p 520.00p 505.00p 520.00p 50735
16/11/2015 519.00p 519.00p 504.50p 504.50p 17230
13/11/2015 510.00p 516.00p 505.14p 516.00p 7297
12/11/2015 515.00p 518.00p 505.68p 518.00p 10396
11/11/2015 520.00p 523.50p 519.16p 523.50p 25095
10/11/2015 520.00p 525.00p 513.15p 525.00p 10427
09/11/2015 525.00p 530.56p 520.15p 524.00p 19038
06/11/2015 530.00p 537.66p 528.00p 528.00p 11046
05/11/2015 520.00p 538.00p 520.00p 538.00p 25661
04/11/2015 535.00p 535.00p 523.03p 533.00p 19841
03/11/2015 523.50p 533.00p 515.90p 532.00p 94999
02/11/2015 520.00p 520.00p 505.64p 518.00p 8153
30/10/2015 508.00p 509.10p 505.00p 508.00p 21024
29/10/2015 505.50p 515.00p 505.50p 510.00p 15297
28/10/2015 510.63p 515.00p 510.50p 515.00p 15687
27/10/2015 517.00p 517.00p 501.69p 517.00p 4112
26/10/2015 516.00p 524.40p 516.00p 522.00p 8085
23/10/2015 523.00p 524.00p 519.00p 524.00p 25167
22/10/2015 505.25p 525.22p 505.25p 522.00p 11601
21/10/2015 516.00p 524.00p 513.00p 519.50p 27274
20/10/2015 530.00p 530.00p 520.04p 524.00p 36757
19/10/2015 508.00p 527.75p 508.00p 522.00p 3154
16/10/2015 525.00p 530.00p 518.53p 530.00p 26013
15/10/2015 520.00p 525.41p 520.00p 525.00p 41007
14/10/2015 514.00p 521.00p 514.00p 521.00p 547
13/10/2015 523.00p 523.00p 502.75p 523.00p 1428
12/10/2015 525.00p 526.11p 525.00p 525.00p 27861
09/10/2015 520.00p 522.50p 518.66p 522.50p 9064
08/10/2015 502.00p 512.00p 502.00p 512.00p 24512
07/10/2015 500.00p 505.00p 485.12p 502.00p 12753
06/10/2015 491.00p 496.00p 490.00p 496.00p 55378
05/10/2015 480.00p 494.00p 480.00p 494.00p 20878
02/10/2015 487.99p 487.99p 483.12p 485.50p 6099
01/10/2015 483.00p 489.22p 483.00p 483.00p 6174
30/09/2015 484.00p 487.66p 484.00p 487.00p 31061
29/09/2015 465.00p 480.38p 460.00p 480.38p 9538
28/09/2015 471.45p 478.97p 471.45p 476.25p 3760
25/09/2015 477.50p 481.00p 472.00p 480.50p 108229
24/09/2015 468.00p 472.50p 468.00p 472.00p 13971
23/09/2015 468.00p 478.00p 468.00p 478.00p 6374
22/09/2015 465.00p 475.00p 465.00p 475.00p 11480
21/09/2015 489.50p 489.50p 473.00p 484.00p 11841
18/09/2015 480.00p 489.00p 477.00p 489.00p 9062
17/09/2015 479.00p 487.77p 478.11p 486.50p 8113
16/09/2015 475.00p 488.00p 470.00p 488.00p 9035
15/09/2015 468.00p 468.00p 459.52p 466.63p 15099
14/09/2015 462.00p 465.00p 459.98p 465.00p 12256
11/09/2015 463.79p 465.00p 463.79p 465.00p 86
10/09/2015 467.25p 468.00p 460.00p 468.00p 13794
09/09/2015 475.00p 478.00p 465.25p 470.00p 8021
08/09/2015 463.50p 476.55p 462.49p 471.00p 2497
07/09/2015 466.25p 475.65p 458.37p 465.25p 12893
04/09/2015 475.50p 482.00p 467.00p 475.00p 68388
03/09/2015 477.00p 487.00p 477.00p 487.00p 10513
02/09/2015 472.00p 481.00p 464.00p 474.00p 12284
01/09/2015 471.00p 472.65p 459.61p 470.25p 4673
28/08/2015 470.00p 481.00p 467.60p 481.00p 31362
27/08/2015 450.00p 473.00p 443.74p 473.00p 12524
26/08/2015 435.25p 449.00p 435.22p 449.00p 5955
25/08/2015 434.25p 455.00p 434.25p 455.00p 6679
24/08/2015 445.29p 462.00p 433.00p 444.00p 8467
21/08/2015 469.00p 469.00p 450.24p 462.00p 4035
20/08/2015 465.05p 475.00p 458.89p 475.00p 10158
19/08/2015 481.00p 481.58p 466.63p 473.25p 6133
18/08/2015 485.00p 485.00p 467.50p 479.25p 5279
17/08/2015 485.00p 491.00p 485.00p 491.00p 1493
14/08/2015 485.00p 491.50p 481.25p 491.50p 35643
13/08/2015 489.00p 490.50p 485.00p 490.50p 12842
12/08/2015 485.00p 498.00p 485.00p 498.00p 6492
11/08/2015 500.00p 501.50p 487.30p 491.50p 5641
10/08/2015 499.88p 505.88p 493.61p 501.25p 3756
07/08/2015 504.00p 504.00p 489.02p 502.00p 1543
06/08/2015 496.00p 502.50p 486.00p 486.00p 6445
05/08/2015 508.00p 508.00p 499.38p 508.00p 2202
04/08/2015 509.50p 510.00p 503.04p 508.00p 1500
03/08/2015 490.25p 505.00p 483.94p 505.00p 23255
31/07/2015 500.00p 500.00p 491.00p 500.00p 22346
30/07/2015 494.50p 500.72p 492.64p 496.00p 9218
29/07/2015 505.00p 508.00p 495.00p 498.00p 20777
28/07/2015 506.50p 507.50p 493.00p 493.00p 17271
27/07/2015 527.33p 527.33p 512.50p 512.50p 1992
24/07/2015 515.50p 526.98p 515.50p 517.75p 7519
23/07/2015 520.00p 531.50p 515.67p 524.50p 6692
22/07/2015 530.50p 542.50p 520.00p 521.00p 9136
21/07/2015 522.00p 541.00p 518.56p 541.00p 76797
20/07/2015 530.00p 539.50p 520.50p 529.00p 16703
17/07/2015 530.00p 537.52p 525.15p 537.25p 4026
16/07/2015 539.50p 539.50p 525.57p 537.25p 5540
15/07/2015 515.00p 535.00p 515.00p 535.00p 8783
14/07/2015 515.00p 530.00p 515.00p 530.00p 4146
13/07/2015 515.00p 528.35p 515.00p 515.00p 3119
10/07/2015 510.00p 530.00p 510.00p 512.50p 9020
09/07/2015 511.00p 519.90p 510.00p 515.00p 2420
08/07/2015 520.00p 520.00p 510.00p 510.00p 3637
07/07/2015 505.00p 525.00p 505.00p 525.00p 21222
06/07/2015 510.00p 513.50p 505.15p 513.00p 1268
03/07/2015 520.00p 526.22p 507.00p 510.00p 15473
02/07/2015 526.00p 537.00p 515.88p 520.00p 18424
01/07/2015 537.00p 537.00p 523.55p 536.00p 4024
30/06/2015 514.50p 535.00p 514.50p 535.00p 14480
29/06/2015 530.00p 530.00p 515.37p 527.75p 4834
26/06/2015 530.00p 539.50p 530.00p 539.50p 1284
25/06/2015 534.50p 537.50p 519.50p 519.50p 3929
24/06/2015 530.00p 543.00p 526.07p 543.00p 11727
23/06/2015 523.00p 530.80p 519.50p 525.00p 13973
22/06/2015 543.50p 543.50p 525.00p 534.00p 10006
19/06/2015 530.50p 530.50p 520.15p 530.50p 5485
18/06/2015 521.00p 533.50p 520.00p 533.50p 18422
17/06/2015 511.50p 528.50p 511.50p 528.50p 4027
16/06/2015 520.00p 520.90p 507.97p 517.00p 15012
15/06/2015 520.00p 534.34p 520.00p 520.00p 5087
12/06/2015 540.00p 543.50p 522.50p 522.50p 8650
11/06/2015 531.50p 537.79p 528.50p 531.50p 5377
10/06/2015 533.00p 534.25p 531.50p 531.50p 8244
09/06/2015 535.00p 536.45p 531.50p 531.50p 5289
08/06/2015 538.50p 538.50p 531.50p 531.50p 4627
05/06/2015 545.00p 545.00p 538.50p 541.00p 3494
04/06/2015 546.50p 551.84p 538.50p 538.50p 11760
03/06/2015 553.00p 566.00p 547.00p 553.25p 6788
02/06/2015 565.00p 565.00p 555.00p 558.75p 2500
01/06/2015 565.00p 578.20p 565.00p 572.25p 68
29/05/2015 566.00p 576.25p 565.00p 570.00p 2170
28/05/2015 569.52p 570.25p 566.09p 570.00p 875
27/05/2015 583.20p 583.20p 570.25p 570.25p 1928
26/05/2015 582.00p 589.92p 570.70p 573.50p 10970
22/05/2015 590.00p 590.00p 588.00p 590.00p 946
21/05/2015 585.00p 588.75p 582.88p 587.50p 4907
20/05/2015 603.00p 603.00p 586.98p 594.00p 1675
19/05/2015 585.00p 600.84p 585.00p 594.00p 4047
18/05/2015 586.00p 596.44p 586.00p 592.00p 20675
15/05/2015 585.00p 585.00p 585.00p 585.00p 42
14/05/2015 586.00p 595.00p 586.00p 590.00p 5672
13/05/2015 578.00p 595.00p 569.45p 593.50p 9056
12/05/2015 568.50p 574.00p 568.50p 573.00p 1200

*Close Price adjusted for both dividends and splits