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
09/07/2018 714.00p 718.00p 702.24p 717.00p 8370
06/07/2018 703.70p 706.00p 696.42p 706.00p 203297
05/07/2018 718.00p 718.00p 702.00p 704.00p 49941
04/07/2018 714.00p 714.00p 702.00p 710.00p 8492
03/07/2018 712.00p 714.00p 702.00p 711.00p 204700
02/07/2018 714.00p 714.00p 694.57p 713.00p 5828
29/06/2018 706.00p 710.00p 701.50p 710.00p 6443
28/06/2018 700.00p 706.00p 696.00p 706.00p 17929
27/06/2018 700.00p 700.00p 692.20p 698.00p 2030
26/06/2018 696.00p 696.00p 690.90p 691.00p 11029
25/06/2018 692.00p 703.34p 689.80p 696.00p 19141
22/06/2018 688.00p 693.00p 685.00p 693.00p 6028
21/06/2018 680.00p 687.12p 678.00p 686.00p 22653
20/06/2018 674.00p 688.00p 670.00p 688.00p 16493
19/06/2018 676.00p 676.00p 663.50p 666.00p 21597
18/06/2018 694.00p 694.00p 678.00p 678.00p 19442
15/06/2018 684.00p 692.36p 680.00p 680.00p 428374
14/06/2018 686.00p 699.84p 684.00p 686.00p 137397
13/06/2018 700.00p 708.00p 688.00p 688.00p 132136
12/06/2018 700.00p 718.00p 700.00p 714.00p 16128
11/06/2018 708.00p 720.00p 698.00p 698.00p 18191
08/06/2018 712.00p 716.36p 708.00p 710.00p 13121
07/06/2018 714.00p 724.00p 714.00p 722.00p 16247
06/06/2018 716.00p 720.00p 713.68p 718.00p 18124
05/06/2018 720.00p 726.00p 720.00p 726.00p 9251
04/06/2018 712.00p 724.00p 708.88p 724.00p 27379
01/06/2018 712.00p 720.90p 700.00p 700.00p 24466
31/05/2018 716.00p 723.56p 710.00p 710.00p 62333
30/05/2018 716.00p 720.00p 705.80p 716.00p 14078
29/05/2018 700.00p 712.64p 700.00p 700.00p 17222
25/05/2018 728.00p 728.00p 710.00p 710.00p 14228
24/05/2018 718.00p 722.32p 712.00p 720.00p 9258
23/05/2018 710.00p 724.70p 710.00p 710.00p 21183
22/05/2018 722.00p 733.92p 720.00p 720.00p 21405
21/05/2018 738.00p 738.00p 722.00p 731.00p 11167
18/05/2018 734.00p 747.00p 726.00p 734.00p 7551
17/05/2018 742.00p 753.84p 738.00p 745.00p 6525
16/05/2018 746.00p 766.00p 746.00p 764.00p 15466
15/05/2018 764.00p 764.00p 748.00p 756.00p 22810
14/05/2018 754.00p 764.80p 750.00p 756.00p 12209
11/05/2018 756.00p 767.48p 754.00p 767.00p 12242
10/05/2018 748.00p 751.00p 738.00p 751.00p 23668
09/05/2018 736.00p 750.64p 736.00p 736.00p 16770
08/05/2018 740.00p 748.12p 736.00p 741.00p 3352
04/05/2018 742.00p 748.40p 740.00p 745.00p 9429
03/05/2018 746.00p 755.86p 742.54p 748.00p 6940
02/05/2018 742.54p 755.86p 742.54p 752.00p 7395
01/05/2018 742.00p 757.36p 742.00p 755.00p 21871
30/04/2018 760.00p 760.00p 744.40p 756.00p 16165
27/04/2018 756.00p 756.00p 750.00p 750.00p 11769
26/04/2018 742.40p 750.40p 742.40p 747.00p 2035
25/04/2018 740.00p 752.60p 740.00p 746.00p 7875
24/04/2018 754.00p 755.33p 747.00p 747.00p 15424
23/04/2018 750.00p 752.00p 734.00p 734.00p 11218
20/04/2018 750.00p 750.00p 736.00p 750.00p 13200
19/04/2018 744.00p 747.12p 732.00p 744.00p 40986
18/04/2018 730.00p 740.00p 722.12p 740.00p 10832
17/04/2018 720.00p 726.00p 718.16p 726.00p 4461
16/04/2018 732.00p 736.40p 718.08p 732.00p 11578
13/04/2018 724.00p 740.42p 724.00p 724.00p 9215
12/04/2018 723.40p 740.42p 723.40p 734.00p 3242
11/04/2018 740.00p 740.00p 718.00p 727.00p 14632
10/04/2018 742.00p 747.00p 730.00p 732.00p 9846
09/04/2018 774.00p 782.68p 746.00p 751.00p 21336
06/04/2018 786.00p 790.40p 786.00p 786.00p 779
05/04/2018 778.00p 788.80p 778.00p 778.00p 493
04/04/2018 784.00p 794.48p 776.00p 784.00p 6851
03/04/2018 774.00p 794.00p 770.00p 794.00p 9846
29/03/2018 784.00p 800.00p 774.00p 800.00p 10429
28/03/2018 790.00p 796.40p 774.00p 782.00p 12046
27/03/2018 794.00p 797.72p 793.80p 797.00p 5697
26/03/2018 794.00p 800.00p 794.00p 800.00p 3926
23/03/2018 804.00p 808.00p 792.00p 806.00p 5564
22/03/2018 814.00p 822.00p 802.00p 820.00p 31562
21/03/2018 810.00p 816.24p 802.00p 802.00p 8654
20/03/2018 826.00p 826.00p 808.92p 817.00p 14047
19/03/2018 822.00p 832.00p 812.00p 812.00p 12373
16/03/2018 836.00p 843.70p 830.00p 830.00p 10797
15/03/2018 836.00p 844.96p 836.00p 842.00p 18773
14/03/2018 836.00p 844.96p 836.00p 836.00p 15410
13/03/2018 840.00p 851.90p 836.00p 845.00p 13401
12/03/2018 840.00p 851.90p 840.00p 847.00p 5760
09/03/2018 848.00p 848.00p 832.00p 840.00p 13992
08/03/2018 850.00p 850.00p 837.40p 850.00p 2878
07/03/2018 832.00p 841.90p 832.00p 832.00p 7563
06/03/2018 836.00p 852.00p 836.00p 836.00p 3987
05/03/2018 846.00p 850.00p 832.00p 850.00p 8435
02/03/2018 836.00p 836.33p 824.00p 824.00p 3851
01/03/2018 837.84p 840.00p 835.00p 835.00p 6151
28/02/2018 840.00p 845.99p 832.00p 832.00p 6658
27/02/2018 844.00p 849.98p 837.88p 842.00p 10249
26/02/2018 849.40p 850.00p 846.00p 846.00p 7060
23/02/2018 848.00p 848.00p 839.68p 844.00p 2409
22/02/2018 840.00p 848.00p 833.68p 844.00p 3521
21/02/2018 836.00p 844.00p 829.04p 840.00p 2002
20/02/2018 836.00p 841.18p 822.00p 830.00p 8986
19/02/2018 827.74p 839.46p 827.74p 829.00p 5846
16/02/2018 832.00p 836.00p 827.04p 836.00p 4949
15/02/2018 822.00p 831.00p 822.00p 822.00p 3090
14/02/2018 818.60p 818.60p 813.00p 813.00p 122
13/02/2018 818.00p 818.00p 808.56p 810.00p 3611
12/02/2018 812.00p 819.40p 800.00p 812.00p 8684
09/02/2018 806.00p 812.00p 795.08p 802.00p 4907
08/02/2018 812.10p 819.00p 808.00p 808.00p 1067
07/02/2018 812.00p 822.00p 809.00p 820.00p 8399
06/02/2018 810.00p 810.00p 790.00p 808.00p 16822
05/02/2018 819.60p 826.16p 818.00p 825.00p 5028
02/02/2018 826.00p 842.02p 826.00p 834.00p 1629
01/02/2018 830.00p 842.02p 830.00p 834.00p 3315
31/01/2018 840.00p 844.00p 824.40p 844.00p 2558
30/01/2018 828.00p 834.00p 822.02p 830.00p 5918
29/01/2018 848.00p 848.00p 833.00p 838.00p 860
26/01/2018 846.80p 846.92p 833.00p 839.00p 4418
25/01/2018 840.00p 850.00p 834.50p 839.00p 11161
24/01/2018 846.00p 846.00p 836.57p 838.00p 3395
23/01/2018 836.57p 846.20p 835.00p 838.00p 3570
22/01/2018 846.00p 846.20p 830.00p 838.00p 6610
19/01/2018 840.00p 844.40p 835.71p 838.00p 2394
18/01/2018 837.18p 840.00p 836.86p 837.00p 1751
17/01/2018 828.00p 839.14p 828.00p 839.00p 1866
16/01/2018 830.20p 838.40p 825.00p 836.00p 6004
15/01/2018 820.00p 838.56p 820.00p 830.00p 5061
12/01/2018 836.00p 836.00p 820.00p 820.00p 16703
11/01/2018 828.00p 836.00p 823.69p 828.00p 8813
10/01/2018 836.00p 847.82p 832.00p 832.00p 15976
09/01/2018 846.00p 848.57p 832.00p 836.00p 9859
08/01/2018 835.60p 842.00p 834.10p 835.00p 5682
05/01/2018 832.00p 842.00p 824.00p 842.00p 5680
04/01/2018 816.00p 833.28p 802.68p 833.00p 51423
03/01/2018 796.00p 811.00p 784.16p 811.00p 12221
02/01/2018 778.00p 794.99p 778.00p 789.00p 12103
29/12/2017 794.50p 794.50p 780.44p 794.50p 1782
28/12/2017 795.00p 795.00p 783.34p 795.00p 3580
27/12/2017 794.00p 795.00p 790.50p 790.50p 3218
22/12/2017 794.05p 794.05p 788.00p 790.00p 6682
21/12/2017 794.05p 794.15p 790.00p 790.00p 3231
20/12/2017 794.00p 794.19p 781.00p 787.50p 3269
19/12/2017 775.00p 792.20p 775.00p 792.00p 13853
18/12/2017 788.00p 790.00p 778.42p 787.50p 18768
15/12/2017 794.50p 794.50p 776.50p 790.00p 7397
14/12/2017 788.00p 788.00p 777.40p 786.00p 11065
13/12/2017 781.00p 794.50p 781.00p 794.50p 5714
12/12/2017 782.50p 787.50p 766.75p 787.50p 1907
11/12/2017 774.50p 777.08p 768.55p 775.00p 1833
08/12/2017 770.00p 777.64p 770.00p 771.75p 10900
07/12/2017 778.00p 778.00p 770.50p 778.00p 7647
06/12/2017 780.00p 782.50p 770.50p 777.25p 10528
05/12/2017 790.00p 790.00p 770.00p 776.00p 2859
04/12/2017 775.00p 787.24p 770.00p 779.25p 4513
01/12/2017 775.50p 786.50p 770.00p 770.00p 1234
30/11/2017 780.50p 787.25p 770.00p 779.00p 6623
29/11/2017 810.00p 810.00p 785.00p 787.50p 2664
28/11/2017 795.00p 805.00p 795.00p 805.00p 893
27/11/2017 795.00p 805.00p 795.00p 805.00p 2431
24/11/2017 795.50p 807.20p 795.00p 805.00p 1776
23/11/2017 795.00p 807.20p 794.39p 800.00p 1561
22/11/2017 815.00p 815.00p 801.20p 805.00p 14037
21/11/2017 797.00p 805.91p 795.62p 801.50p 3148
20/11/2017 810.00p 810.00p 798.00p 798.00p 1936
17/11/2017 800.00p 803.91p 795.99p 799.50p 448
16/11/2017 800.00p 805.50p 795.99p 798.50p 14486
15/11/2017 802.00p 806.00p 800.00p 800.00p 9851
14/11/2017 820.00p 821.64p 811.00p 815.75p 5267
13/11/2017 822.00p 822.00p 814.00p 816.50p 12475
10/11/2017 810.00p 818.50p 810.00p 810.00p 5615
09/11/2017 814.00p 817.00p 805.00p 817.00p 8841
08/11/2017 804.00p 812.50p 799.99p 812.50p 8423
07/11/2017 800.00p 803.00p 794.00p 803.00p 5097
06/11/2017 800.00p 800.00p 778.20p 783.75p 7816
03/11/2017 790.50p 801.23p 782.15p 782.25p 29135
02/11/2017 798.00p 803.33p 793.73p 802.25p 2191
01/11/2017 790.00p 800.00p 789.93p 798.50p 7555
31/10/2017 791.00p 791.00p 783.00p 785.00p 9348
30/10/2017 773.50p 789.00p 773.50p 782.00p 3201
27/10/2017 790.50p 790.50p 771.00p 790.50p 55363
26/10/2017 785.00p 785.00p 771.50p 771.50p 12641
25/10/2017 790.00p 790.00p 775.00p 775.00p 6005
24/10/2017 785.00p 790.60p 777.37p 788.25p 4365
23/10/2017 785.00p 790.30p 776.00p 781.50p 20436
20/10/2017 795.00p 795.00p 775.00p 781.75p 11389
19/10/2017 790.00p 792.20p 777.50p 779.75p 11640
18/10/2017 788.00p 791.00p 772.50p 787.25p 9394
17/10/2017 792.00p 791.10p 784.75p 789.75p 4554
16/10/2017 792.00p 792.00p 776.00p 792.00p 1970
13/10/2017 780.00p 792.50p 780.00p 792.50p 5191
12/10/2017 780.00p 792.25p 780.00p 792.25p 13
11/10/2017 785.00p 790.00p 785.00p 790.00p 1000
10/10/2017 780.00p 782.25p 780.00p 782.25p 1
09/10/2017 781.00p 781.00p 779.75p 779.75p 9441
06/10/2017 780.00p 790.00p 780.00p 790.00p 5846
05/10/2017 781.00p 791.50p 781.00p 791.50p 1604
04/10/2017 784.00p 792.50p 781.00p 787.00p 1590
03/10/2017 785.00p 786.00p 785.00p 786.00p 186
02/10/2017 775.00p 787.00p 775.00p 787.00p 498
29/09/2017 786.50p 786.50p 775.00p 775.00p 438
28/09/2017 775.00p 787.00p 775.00p 780.75p 535
27/09/2017 780.00p 791.50p 780.00p 788.75p 3762
26/09/2017 777.00p 780.00p 776.00p 780.00p 6572
25/09/2017 785.00p 788.00p 780.00p 786.00p 11952
22/09/2017 784.00p 785.00p 783.50p 783.50p 1159

*Close Price adjusted for both dividends and splits