BEE.L - Baring Emerging Europe Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 2020928.50929.90923.57925.00925.004,814
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, 202010.0910.0910.0910.0910.09-
Jan 16, 20209.989.989.989.989.98-
Jan 15, 20209.959.959.959.959.95-
Jan 14, 202010.0010.0010.0010.0010.00-
Jan 13, 202010.0810.0810.0810.0810.08-
Jan 10, 20209.949.949.949.949.94-
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, 20199.419.419.419.419.41-
Dec 30, 20199.579.579.579.579.57-
Dec 27, 20199.569.569.569.569.56-
Dec 24, 20199.589.589.589.589.58-
Dec 23, 20199.589.589.589.589.58-
Dec 20, 20199.459.459.459.459.45-
Dec 19, 20199.459.459.459.459.45-
Dec 18, 20199.429.429.429.429.42-
Dec 17, 20199.379.379.379.379.37-
Dec 16, 20199.219.219.219.219.21-
Dec 13, 20199.139.139.139.139.13-
Dec 12, 20199.269.269.269.269.25-
Dec 11, 20199.019.019.019.019.01-
Dec 10, 20198.958.958.958.958.95-
Dec 09, 20198.988.988.988.988.98-
Dec 06, 20199.029.029.029.029.02-
Dec 05, 20198.938.938.938.938.93-
Dec 04, 20198.948.948.948.948.94-
Dec 03, 20198.958.958.958.958.95-
Dec 02, 20199.109.109.109.109.10-
Nov 29, 2019870.00876.91850.00863.00862.818,740
Nov 28, 20199.189.189.189.189.17-
Nov 27, 20199.209.209.209.209.20-
Nov 26, 20199.249.249.249.249.24-
Nov 25, 20199.289.289.289.289.28-
Nov 22, 20199.359.359.359.359.34-
Nov 21, 20199.299.299.299.299.29-
Nov 20, 20199.279.279.279.279.27-
Nov 19, 20199.299.299.299.299.28-
Nov 18, 20199.229.229.229.229.22-
Nov 15, 20199.299.299.299.299.29-
Nov 14, 20199.219.219.219.219.20-
Nov 13, 20199.249.249.249.249.23-
Nov 12, 20199.269.269.269.269.26-
Nov 11, 20199.289.289.289.289.27-
Nov 08, 20199.399.399.399.399.39-
Nov 07, 20199.479.479.479.479.47-
Nov 06, 20199.339.339.339.339.33-
Nov 05, 20199.339.339.339.339.33-
Nov 04, 20199.319.319.319.319.31-
Nov 01, 20199.179.179.179.179.17-
Oct 31, 20199.059.059.059.059.05-
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, 20198.668.668.668.668.65-
Oct 17, 20198.638.638.638.638.63-
Oct 16, 20198.618.618.618.618.61-
Oct 15, 20198.588.588.588.588.57-
Oct 14, 20198.628.628.628.628.62-
Oct 11, 20198.688.688.688.688.68-
Oct 10, 20198.888.888.888.888.88-
Oct 09, 20198.908.908.908.908.89-
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
Oct 01, 20199.109.109.109.109.09-
Sep 30, 20199.119.119.119.119.11-
Sep 27, 20199.229.229.229.229.22-
Sep 26, 20199.189.189.189.189.18-
Sep 25, 20199.119.119.119.119.11-
Sep 24, 20199.079.079.079.079.07-
Sep 23, 20199.139.139.139.139.13-
Sep 20, 20199.099.099.099.099.09-
Sep 19, 20199.209.209.209.209.19-
Sep 18, 20199.239.239.239.239.23-
Sep 17, 20199.229.229.229.229.22-
Sep 16, 20199.369.369.369.369.35-
Sep 13, 20199.249.249.249.249.23-
Sep 12, 20199.299.299.299.299.29-
Sep 11, 20199.239.239.239.239.23-
Sep 10, 20199.149.149.149.149.14-
Sep 09, 2019824.00840.00824.00843.00842.824,520
Sep 06, 20199.159.159.159.159.15-
Sep 05, 20199.149.149.149.149.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...