Barings Emerging Emea Opportunities (BEMO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barings Emerging Emea Opportunities

Date Open High Low Close* Volume
23/03/2021 748.00p 748.00p 725.20p 729.00p 906
22/03/2021 734.00p 746.59p 725.20p 736.00p 7938
19/03/2021 734.00p 753.47p 725.60p 739.00p 3094
18/03/2021 734.00p 751.06p 732.16p 742.00p 3653
17/03/2021 740.00p 754.59p 733.72p 740.00p 1760
16/03/2021 740.00p 756.00p 730.80p 742.00p 10442
15/03/2021 740.00p 749.00p 740.00p 749.00p 8648
12/03/2021 740.00p 754.00p 732.08p 745.00p 7107
11/03/2021 738.00p 739.00p 732.00p 739.00p 6386
10/03/2021 738.00p 738.00p 722.00p 732.00p 14934
09/03/2021 730.00p 736.43p 722.00p 732.00p 982
08/03/2021 730.00p 745.14p 722.00p 727.00p 7387
05/03/2021 724.00p 748.00p 724.00p 736.00p 2936
04/03/2021 750.00p 750.00p 730.00p 736.00p 5344
03/03/2021 738.00p 740.00p 722.00p 734.00p 16419
02/03/2021 738.00p 735.00p 725.00p 735.00p 11807
01/03/2021 738.00p 740.13p 725.40p 733.00p 3407
26/02/2021 728.00p 734.00p 725.06p 728.00p 3670
25/02/2021 738.00p 738.00p 723.00p 732.00p 4528
24/02/2021 732.00p 758.00p 727.00p 740.00p 6908
23/02/2021 748.00p 748.00p 722.00p 729.00p 2806
22/02/2021 722.00p 733.88p 722.00p 725.00p 1422
19/02/2021 730.00p 741.86p 731.50p 736.00p 1939
18/02/2021 730.00p 742.00p 730.00p 732.00p 4148
17/02/2021 736.00p 747.76p 732.00p 732.00p 21124
16/02/2021 738.00p 740.00p 725.00p 740.00p 11534
15/02/2021 730.00p 736.24p 710.40p 729.00p 15960
12/02/2021 730.00p 730.00p 708.00p 721.00p 14040
11/02/2021 722.00p 728.71p 704.00p 728.00p 3203
10/02/2021 722.00p 720.00p 705.00p 720.00p 10250
09/02/2021 722.00p 728.00p 713.15p 715.00p 14333
08/02/2021 714.00p 724.00p 698.16p 720.00p 14118
05/02/2021 704.00p 714.00p 690.00p 714.00p 8562
04/02/2021 704.00p 713.72p 704.00p 704.00p 8400
03/02/2021 702.00p 715.12p 702.00p 702.00p 8154
02/02/2021 700.00p 716.00p 694.00p 707.00p 15607
01/02/2021 690.00p 698.00p 689.00p 697.00p 10077
29/01/2021 690.00p 698.00p 684.00p 694.00p 9020
28/01/2021 694.00p 698.00p 684.10p 698.00p 23178
27/01/2021 738.00p 738.00p 690.00p 695.00p 6698
26/01/2021 706.00p 715.23p 704.00p 711.00p 7779
25/01/2021 706.00p 736.17p 706.00p 710.00p 20415
22/01/2021 740.00p 736.26p 709.30p 719.00p 6374
21/01/2021 740.00p 740.00p 712.00p 722.00p 9816
20/01/2021 728.00p 728.00p 712.00p 724.00p 7365
19/01/2021 710.00p 740.00p 710.00p 727.00p 7578
18/01/2021 738.00p 739.91p 708.60p 726.00p 12862
15/01/2021 740.00p 739.92p 729.00p 729.00p 4861
14/01/2021 740.00p 740.00p 725.00p 725.00p 9512
13/01/2021 736.00p 739.93p 724.01p 732.00p 4371
12/01/2021 736.00p 740.00p 723.98p 738.00p 52291
11/01/2021 736.00p 736.00p 719.19p 734.00p 13096
08/01/2021 726.00p 736.00p 703.70p 731.00p 23653
07/01/2021 704.00p 726.00p 703.00p 716.00p 19830
06/01/2021 704.00p 724.00p 704.00p 706.00p 1537
05/01/2021 704.00p 718.06p 697.00p 701.00p 4782
04/01/2021 706.00p 719.90p 695.00p 702.00p 11686
31/12/2020 718.00p 710.72p 707.00p 707.00p 897
30/12/2020 718.00p 718.00p 700.00p 708.00p 9996
29/12/2020 690.00p 715.48p 697.46p 708.00p 3398
24/12/2020 690.00p 699.00p 690.00p 699.00p 24
23/12/2020 690.00p 705.96p 690.00p 694.00p 2864
22/12/2020 720.00p 720.00p 696.00p 696.00p 546
21/12/2020 702.00p 719.82p 690.00p 697.00p 11495
18/12/2020 702.00p 707.09p 702.00p 706.00p 5684
17/12/2020 720.00p 720.00p 700.00p 714.00p 17831
16/12/2020 720.00p 723.29p 707.22p 713.00p 8180
15/12/2020 724.00p 724.00p 707.00p 710.00p 5180
14/12/2020 712.00p 721.84p 705.00p 705.00p 2189
11/12/2020 712.00p 718.92p 702.20p 712.00p 8331
10/12/2020 706.00p 719.81p 690.00p 713.00p 9742
09/12/2020 696.00p 705.96p 693.00p 693.00p 6005
08/12/2020 692.00p 693.00p 685.67p 693.00p 6201
07/12/2020 692.00p 695.77p 673.20p 692.00p 27225
04/12/2020 690.00p 691.83p 677.60p 683.00p 4808
03/12/2020 690.00p 691.80p 677.25p 685.00p 13559
02/12/2020 672.00p 688.00p 658.24p 680.00p 21911
01/12/2020 674.00p 674.00p 655.63p 673.00p 19142
30/11/2020 666.00p 674.00p 641.34p 647.00p 9870
27/11/2020 640.00p 661.80p 646.00p 646.00p 824
26/11/2020 640.00p 664.21p 634.31p 653.00p 12952
25/11/2020 638.00p 666.00p 638.00p 638.00p 3193
24/11/2020 650.00p 655.00p 635.00p 648.00p 12846
23/11/2020 646.00p 647.00p 634.81p 644.00p 7584
20/11/2020 646.00p 650.00p 627.22p 646.00p 53308
19/11/2020 614.00p 650.00p 614.00p 634.00p 6995
18/11/2020 634.00p 649.91p 618.00p 633.00p 3010
17/11/2020 632.00p 650.00p 611.06p 625.00p 9497

*Close Price adjusted for both dividends and splits