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
21/09/2017 778.50p 785.00p 767.50p 785.00p 1267
20/09/2017 775.00p 785.00p 775.00p 785.00p 1083
19/09/2017 785.00p 785.00p 780.00p 780.00p 1742
18/09/2017 785.00p 785.00p 785.00p 785.00p 29
15/09/2017 770.00p 789.00p 768.00p 789.00p 14502
14/09/2017 785.00p 785.00p 766.00p 775.25p 8217
13/09/2017 788.00p 792.50p 788.00p 790.00p 7075
12/09/2017 780.00p 790.50p 780.00p 789.25p 10679
11/09/2017 790.00p 790.00p 785.50p 789.00p 511
08/09/2017 789.50p 789.50p 780.75p 780.75p 6
07/09/2017 789.50p 789.50p 784.00p 786.00p 9736
06/09/2017 780.00p 780.00p 779.00p 779.25p 2946
05/09/2017 775.00p 782.00p 770.00p 780.75p 54907
04/09/2017 785.00p 785.00p 775.00p 779.50p 6713
01/09/2017 790.00p 790.50p 786.00p 790.50p 2746
31/08/2017 782.00p 786.50p 782.00p 786.50p 8134
30/08/2017 780.00p 782.00p 775.50p 779.00p 605
29/08/2017 775.00p 775.00p 772.75p 772.75p 1
25/08/2017 767.00p 775.00p 762.50p 775.00p 1740
24/08/2017 770.00p 771.50p 769.00p 770.75p 489
23/08/2017 760.50p 765.00p 760.50p 765.00p 4
22/08/2017 757.00p 765.00p 757.00p 765.00p 3001
21/08/2017 760.00p 760.00p 756.50p 756.50p 14
18/08/2017 742.00p 760.00p 742.00p 750.00p 2171
17/08/2017 755.00p 757.50p 755.00p 757.50p 1132
16/08/2017 745.50p 755.00p 745.50p 755.00p 3442
15/08/2017 755.00p 755.00p 750.00p 750.00p 15
14/08/2017 730.00p 745.50p 722.50p 745.00p 6932
11/08/2017 745.00p 747.50p 740.00p 740.00p 2593
10/08/2017 745.00p 750.00p 747.50p 747.50p 3242
09/08/2017 745.00p 750.00p 745.00p 750.00p 1575
08/08/2017 740.00p 747.00p 740.00p 746.75p 11209
07/08/2017 739.50p 740.00p 739.50p 740.00p 24
04/08/2017 740.00p 740.00p 735.75p 735.75p 4727
03/08/2017 740.00p 740.00p 740.00p 740.00p 1077
02/08/2017 740.00p 741.50p 740.00p 740.00p 3550
01/08/2017 740.00p 741.50p 740.00p 741.50p 1690
31/07/2017 740.00p 740.00p 740.00p 740.00p 603
28/07/2017 740.00p 742.50p 740.00p 742.50p 2735
27/07/2017 740.00p 740.00p 740.00p 740.00p 35
26/07/2017 736.00p 736.00p 736.00p 736.00p 5842
25/07/2017 735.00p 739.50p 735.00p 739.50p 14
24/07/2017 735.00p 737.00p 722.00p 737.00p 12543
21/07/2017 740.00p 740.00p 738.50p 738.50p 2080
20/07/2017 740.00p 743.00p 733.00p 740.00p 9533
19/07/2017 740.00p 740.00p 735.00p 739.25p 5837
18/07/2017 735.00p 735.00p 729.50p 732.75p 953
17/07/2017 735.00p 743.00p 734.25p 734.25p 3101
14/07/2017 725.00p 730.00p 725.00p 730.00p 9
13/07/2017 725.00p 727.75p 725.00p 727.75p 325
12/07/2017 730.00p 730.00p 730.00p 730.00p 38
11/07/2017 725.50p 730.25p 725.50p 730.25p 1
10/07/2017 730.00p 735.00p 730.00p 732.50p 2048
07/07/2017 735.00p 735.00p 727.75p 727.75p 8489
06/07/2017 735.00p 735.00p 735.00p 735.00p 8
05/07/2017 722.00p 735.00p 722.00p 726.25p 1296
04/07/2017 735.00p 735.00p 730.00p 730.00p 248
03/07/2017 715.00p 730.00p 715.00p 730.00p 337
30/06/2017 735.00p 730.00p 725.00p 725.00p 264
29/06/2017 735.00p 735.00p 725.00p 730.00p 4477
28/06/2017 734.50p 734.50p 715.50p 725.00p 6599
27/06/2017 730.00p 730.00p 720.00p 730.00p 10035
26/06/2017 715.00p 730.00p 725.00p 730.00p 6785
23/06/2017 715.00p 725.00p 715.00p 725.00p 6971
22/06/2017 715.00p 715.00p 715.00p 715.00p 61
21/06/2017 735.00p 730.00p 727.50p 727.50p 0
20/06/2017 735.00p 735.00p 730.00p 730.00p 544
19/06/2017 735.00p 735.00p 732.50p 732.50p 9
16/06/2017 725.00p 734.00p 725.00p 725.00p 3043
15/06/2017 724.50p 729.50p 715.00p 722.00p 8687
14/06/2017 727.00p 730.00p 727.00p 730.00p 1330
13/06/2017 721.00p 735.00p 721.00p 732.50p 5116
12/06/2017 735.00p 735.00p 720.00p 729.50p 12886
09/06/2017 728.00p 734.23p 725.95p 730.00p 3898
08/06/2017 722.00p 725.38p 710.00p 724.50p 22144
07/06/2017 730.00p 730.00p 721.50p 726.50p 11013
06/06/2017 725.00p 727.50p 725.00p 727.50p 2912
05/06/2017 724.00p 741.43p 724.00p 732.00p 5905
02/06/2017 726.38p 732.74p 726.38p 728.50p 8865
01/06/2017 735.00p 735.75p 727.80p 735.00p 8168
31/05/2017 733.00p 742.70p 733.00p 737.25p 19864
30/05/2017 740.00p 742.86p 728.89p 740.00p 2914
26/05/2017 732.00p 743.14p 732.00p 736.75p 4146
25/05/2017 723.61p 732.00p 723.61p 726.00p 5503
24/05/2017 737.00p 740.00p 732.70p 737.00p 10627
23/05/2017 736.50p 737.50p 731.00p 737.50p 11146
22/05/2017 730.61p 736.50p 729.60p 734.75p 1838
19/05/2017 720.00p 732.63p 720.00p 730.50p 6998
18/05/2017 721.00p 732.32p 721.00p 730.00p 15812
17/05/2017 739.00p 739.50p 729.00p 735.00p 20859
16/05/2017 735.00p 739.60p 730.00p 730.00p 9347
15/05/2017 730.00p 733.75p 727.40p 732.75p 7119
12/05/2017 715.79p 724.50p 715.79p 724.50p 6075
11/05/2017 724.50p 730.00p 724.50p 727.50p 22498
10/05/2017 724.00p 724.00p 713.51p 724.00p 1579
09/05/2017 724.00p 724.00p 706.19p 718.00p 1521
08/05/2017 721.00p 721.65p 715.75p 719.00p 8589
05/05/2017 710.00p 714.00p 705.50p 714.00p 12741
04/05/2017 718.00p 720.57p 705.00p 713.50p 9073
03/05/2017 716.00p 719.75p 710.55p 719.75p 9929
02/05/2017 715.00p 722.28p 713.70p 720.00p 18508
28/04/2017 707.00p 713.59p 707.00p 710.00p 12953
27/04/2017 705.00p 705.00p 695.24p 703.00p 20443
26/04/2017 709.00p 709.50p 698.50p 705.00p 6335
25/04/2017 700.00p 709.50p 696.00p 704.75p 11970
24/04/2017 694.50p 700.00p 686.50p 698.75p 28534
21/04/2017 686.36p 686.36p 678.64p 685.00p 5800
20/04/2017 690.00p 690.00p 675.50p 681.75p 2644
19/04/2017 684.00p 684.00p 672.50p 682.00p 12864
18/04/2017 694.50p 698.04p 684.00p 688.75p 9604
13/04/2017 695.87p 695.87p 681.06p 691.75p 6205
12/04/2017 685.00p 697.30p 684.00p 684.00p 19658
11/04/2017 700.00p 711.10p 692.00p 695.25p 11071
10/04/2017 699.00p 710.58p 699.00p 699.00p 6489
07/04/2017 712.00p 712.00p 704.05p 712.00p 2098
06/04/2017 701.95p 714.75p 701.95p 714.75p 10311
05/04/2017 712.00p 718.60p 708.96p 714.00p 11481
04/04/2017 705.00p 712.00p 693.00p 710.00p 36830
03/04/2017 700.00p 711.00p 695.00p 711.00p 30646
31/03/2017 695.00p 703.88p 691.96p 700.00p 27256
30/03/2017 698.00p 706.62p 698.00p 698.00p 15196
29/03/2017 700.00p 706.09p 695.18p 702.75p 11185
28/03/2017 698.50p 706.00p 697.00p 706.00p 4422
27/03/2017 700.19p 708.45p 693.69p 703.25p 4771
24/03/2017 700.20p 714.87p 696.79p 710.75p 12216
23/03/2017 701.00p 711.50p 700.50p 705.00p 4599
22/03/2017 719.50p 719.50p 702.00p 719.50p 2938
21/03/2017 718.00p 718.00p 705.00p 713.50p 15350
20/03/2017 705.00p 720.00p 704.00p 715.00p 12362
17/03/2017 709.00p 721.50p 700.00p 721.50p 35995
16/03/2017 695.50p 705.25p 695.50p 700.00p 19005
15/03/2017 690.00p 694.75p 690.00p 690.00p 4619
14/03/2017 710.00p 710.00p 690.00p 695.00p 21088
13/03/2017 690.00p 705.12p 689.78p 701.25p 27252
10/03/2017 702.00p 703.00p 690.50p 700.25p 10798
09/03/2017 715.00p 720.85p 702.50p 702.50p 12786
08/03/2017 720.00p 722.00p 715.00p 715.00p 6763
07/03/2017 725.00p 732.33p 720.00p 720.00p 5123
06/03/2017 739.00p 740.25p 720.08p 732.50p 42910
03/03/2017 722.00p 730.00p 720.00p 730.00p 2678
02/03/2017 722.00p 733.70p 722.00p 730.75p 5261
01/03/2017 720.00p 740.00p 720.00p 740.00p 8285
28/02/2017 732.00p 732.00p 720.00p 732.00p 4363
27/02/2017 722.00p 742.00p 720.00p 720.00p 2891
24/02/2017 720.00p 733.70p 720.00p 726.25p 4504
23/02/2017 733.50p 743.75p 720.00p 732.00p 9672
22/02/2017 745.00p 745.00p 735.50p 739.75p 5169
21/02/2017 734.00p 743.35p 732.13p 738.00p 1244
20/02/2017 733.00p 741.00p 728.98p 739.25p 8061
17/02/2017 730.50p 737.80p 720.28p 734.50p 10654
16/02/2017 723.50p 730.00p 719.78p 723.25p 12005
15/02/2017 720.38p 723.12p 720.38p 722.50p 7411
14/02/2017 719.00p 727.50p 719.00p 722.00p 9446
13/02/2017 716.58p 721.80p 714.41p 718.00p 2022
10/02/2017 716.50p 729.58p 713.50p 713.50p 9557
09/02/2017 722.50p 728.24p 717.00p 719.75p 5919
08/02/2017 713.00p 724.50p 708.00p 708.00p 10593
07/02/2017 728.50p 732.30p 716.17p 720.50p 38540
06/02/2017 724.00p 727.00p 720.80p 721.75p 14634
03/02/2017 722.00p 729.14p 718.00p 721.00p 13549
02/02/2017 724.50p 727.50p 708.00p 714.25p 73296
01/02/2017 715.00p 725.00p 705.50p 716.50p 64929
31/01/2017 711.50p 714.48p 710.00p 713.00p 9901
30/01/2017 711.33p 711.67p 704.11p 709.50p 2079
27/01/2017 706.00p 715.42p 706.00p 711.75p 2642
26/01/2017 708.00p 708.00p 704.45p 708.00p 4711
25/01/2017 711.00p 719.50p 704.16p 711.00p 5818
24/01/2017 716.50p 716.50p 700.03p 713.25p 7512
23/01/2017 715.00p 715.00p 704.00p 714.00p 3952
20/01/2017 717.00p 717.00p 708.29p 712.25p 3691
19/01/2017 715.00p 718.38p 710.00p 713.25p 15139
18/01/2017 749.50p 749.50p 735.00p 735.00p 24842
17/01/2017 748.50p 749.43p 734.60p 744.00p 14194
16/01/2017 741.39p 749.00p 738.63p 744.75p 11880
13/01/2017 741.00p 743.52p 736.00p 740.00p 43324
12/01/2017 735.00p 738.00p 728.25p 735.50p 17332
11/01/2017 735.00p 735.00p 725.12p 733.00p 13498
10/01/2017 735.00p 740.00p 735.00p 737.25p 22307
09/01/2017 730.00p 740.00p 730.00p 737.00p 49097
06/01/2017 710.50p 725.00p 710.50p 722.50p 22388
05/01/2017 710.00p 725.00p 710.00p 715.00p 4187
04/01/2017 725.00p 728.00p 720.50p 725.00p 16899
03/01/2017 690.00p 726.78p 690.00p 724.50p 54898
30/12/2016 705.00p 707.80p 697.50p 700.00p 2638
29/12/2016 705.50p 705.50p 693.10p 702.00p 3943
28/12/2016 704.50p 705.50p 701.13p 702.25p 7577
23/12/2016 695.00p 700.87p 690.00p 700.00p 14645
22/12/2016 694.50p 695.00p 682.55p 695.00p 1113
21/12/2016 695.00p 695.00p 690.12p 695.00p 18912
20/12/2016 695.00p 695.00p 684.80p 691.25p 31260
19/12/2016 685.00p 696.10p 680.80p 690.00p 6097
16/12/2016 685.00p 692.50p 674.00p 690.00p 24010
15/12/2016 670.00p 693.13p 667.25p 681.00p 19936
14/12/2016 648.00p 670.00p 648.00p 659.25p 72629
13/12/2016 635.00p 647.00p 635.00p 645.00p 75824
12/12/2016 635.00p 649.00p 630.00p 638.50p 29156
09/12/2016 645.00p 645.00p 635.00p 639.25p 14194
08/12/2016 622.50p 641.50p 622.50p 640.50p 2876
07/12/2016 637.00p 637.00p 622.00p 629.50p 52160
06/12/2016 619.00p 625.00p 618.50p 623.75p 27650

*Close Price adjusted for both dividends and splits