BEE.L - Baring Emerging Europe Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 2020911.20916.60910.00910.00910.002,661
Feb 19, 2020900.40921.78900.00911.00911.0019,044
Feb 18, 2020916.00916.00900.00908.00908.0018,045
Feb 17, 20209.629.629.629.629.62-
Feb 14, 20209.589.589.589.589.58-
Feb 13, 20209.609.609.609.609.60-
Feb 12, 2020900.00915.00886.00909.00909.0013,084
Feb 11, 2020901.00901.00901.00901.00901.00-
Feb 10, 2020901.00901.00901.00901.00901.00-
Feb 07, 2020899.72899.78892.40901.00901.001,152
Feb 06, 2020910.00916.00894.00906.00906.0015,280
Feb 05, 2020912.16914.00892.32909.00909.001,618
Feb 04, 2020896.00916.00896.00903.00903.0011,524
Feb 03, 2020909.68909.68887.00895.00895.002,089
Jan 31, 2020884.00910.40884.00891.00891.0010,379
Jan 30, 2020898.00902.00884.07890.00890.006,633
Jan 29, 2020908.00929.38908.00920.00920.008,374
Jan 28, 2020928.00930.00912.98930.00930.004,389
Jan 27, 2020920.00928.98892.00910.00910.0010,573
Jan 24, 2020929.40930.30923.57925.00925.008,624
Jan 23, 2020920.00930.00912.60930.00930.00989
Jan 22, 2020925.92929.64924.68913.00913.0013,499
Jan 21, 2020930.00930.00906.40924.00924.0012,424
Jan 20, 2020925.00928.80909.80912.00912.007,971
Jan 17, 2020923.52925.08923.52923.00923.008,545
Jan 16, 2020929.03929.10910.50920.00920.0018,376
Jan 15, 2020908.00929.40908.00915.00915.003,396
Jan 14, 2020916.00930.00902.50930.00930.004,107
Jan 13, 2020900.00915.40891.64909.00909.009,224
Jan 10, 2020904.90909.40904.22900.00900.009,993
Jan 09, 2020900.00907.00871.52900.00900.0012,589
Jan 09, 20200.2 Dividend
Jan 08, 2020908.00919.92908.00914.00913.806,969
Jan 07, 2020920.00920.80914.60910.00909.807,679
Jan 06, 2020915.00917.20889.74902.00901.8029,219
Jan 03, 2020917.59917.59904.88905.00904.8011,031
Jan 02, 2020920.00920.00902.36906.00905.8026,924
Dec 31, 2019910.00910.00898.00904.00903.8014,541
Dec 30, 2019892.00908.92884.00899.00898.8065,115
Dec 27, 2019888.00890.20847.11876.00875.8131,005
Dec 24, 2019880.00890.00865.87866.00865.817,819
Dec 23, 2019850.00880.00850.00870.00869.817,392
Dec 20, 2019850.00878.95848.00864.00863.8117,221
Dec 19, 2019868.00878.00848.00860.00859.815,409
Dec 18, 2019868.20875.20868.20863.00862.8113,200
Dec 17, 2019863.60871.80859.20864.00863.814,754
Dec 16, 2019874.00874.00848.00854.00853.8125,996
Dec 13, 2019844.00877.32840.00840.00839.828,325
Dec 12, 2019860.00862.00858.00864.00863.812,015
Dec 11, 2019856.00856.00851.30854.00853.819,775
Dec 10, 2019842.00860.00840.00856.00855.812,480
Dec 09, 2019846.00870.50842.84845.00844.826,613
Dec 06, 2019850.00858.50848.00860.00859.8120,498
Dec 05, 2019856.00856.00845.00845.00844.828,790
Dec 04, 2019863.80863.80850.00850.00849.812,856
Dec 03, 2019883.24883.24855.00863.00862.8112,600
Dec 02, 2019876.00880.00844.00862.00861.812,381
Nov 29, 2019870.00876.91850.00863.00862.818,740
Nov 28, 2019857.00875.68857.00856.00855.813,787
Nov 27, 2019872.30874.00850.00855.00854.8113,638
Nov 26, 2019853.94853.94853.94852.00851.812,325
Nov 25, 2019874.00874.00856.00856.00855.812,799
Nov 22, 2019840.00873.32840.00855.00854.812,389
Nov 21, 2019876.00876.00858.00853.00852.811,659
Nov 20, 2019873.32873.32854.00856.00855.811,784
Nov 19, 2019873.32873.82851.00855.00854.814,296
Nov 18, 2019840.00860.80840.00852.00851.813,443
Nov 15, 2019873.32873.32849.53855.00854.81665
Nov 14, 2019840.00875.88840.00854.00853.814,794
Nov 13, 2019862.00864.00845.10854.00853.8113,916
Nov 12, 2019866.00866.00853.53856.00855.815,271
Nov 11, 2019867.40869.28847.90856.00855.814,322
Nov 08, 2019858.00859.78845.04853.00852.8112,580
Nov 07, 2019856.00858.56854.32851.00850.81746
Nov 06, 2019854.04855.04839.68846.00845.815,172
Nov 05, 2019852.64853.20830.66841.00840.825,835
Nov 04, 2019836.40853.34836.40844.00843.824,031
Nov 01, 2019852.00852.00835.50845.00844.825,369
Oct 31, 2019826.00849.72826.00835.00834.822,311
Oct 30, 2019836.00836.00818.72844.00843.828,291
Oct 29, 2019800.00836.00800.00828.00827.827,258
Oct 28, 2019830.32834.56803.44818.00817.828,815
Oct 25, 2019820.00823.35803.44819.00818.823,327
Oct 24, 2019792.00821.89792.00807.00806.824,114
Oct 23, 2019810.00811.20804.00803.00802.827,528
Oct 22, 2019798.00808.00786.00808.00807.829,828
Oct 21, 2019770.00795.81770.00795.00794.8320,849
Oct 18, 2019785.60785.60783.00780.00779.834,180
Oct 17, 2019780.00787.60770.77787.00786.836,349
Oct 16, 2019780.00799.04778.00785.00784.835,579
Oct 15, 2019784.56784.56780.00793.00792.83418,050
Oct 14, 2019782.00797.30782.00796.00795.833,041
Oct 11, 2019783.70788.79783.70795.00794.83136
Oct 10, 2019794.00801.46792.00802.00801.822,167
Oct 09, 2019788.00808.00780.52810.00809.8211,824
Oct 08, 2019800.00807.84780.33796.00795.8320,615
Oct 07, 2019794.00800.80785.97802.00801.824,942
Oct 04, 2019794.79802.10794.79806.00805.82778
Oct 03, 2019800.00811.00792.00799.00798.837,617
Oct 02, 2019832.00832.00807.00816.00815.825,746
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...