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
16/11/2020 606.00p 645.88p 596.00p 637.00p 249040
13/11/2020 604.00p 618.00p 582.00p 602.00p 16393
12/11/2020 604.00p 604.00p 587.00p 587.00p 5018
10/11/2020 580.00p 601.07p 580.00p 586.00p 9213
09/11/2020 578.00p 601.16p 570.00p 583.00p 25091
06/11/2020 568.00p 570.00p 556.31p 562.00p 12169
05/11/2020 548.00p 565.12p 540.36p 559.00p 9123
04/11/2020 568.00p 568.00p 550.00p 560.00p 4223
03/11/2020 542.00p 560.00p 540.05p 555.00p 10377
02/11/2020 544.00p 568.00p 530.00p 543.00p 8742
30/10/2020 554.00p 576.00p 536.00p 541.00p 34376
29/10/2020 554.00p 582.80p 550.00p 554.00p 8481
28/10/2020 574.00p 600.00p 556.00p 558.00p 18069
27/10/2020 582.00p 595.76p 578.00p 581.00p 6158
26/10/2020 576.00p 604.00p 576.00p 578.00p 8562
23/10/2020 580.00p 604.00p 577.00p 590.00p 1883
22/10/2020 606.00p 606.00p 586.00p 595.00p 5915
21/10/2020 584.00p 599.40p 582.00p 587.00p 13909
20/10/2020 586.00p 600.04p 576.30p 587.00p 14777
19/10/2020 594.00p 600.22p 578.35p 587.00p 1578
16/10/2020 594.00p 603.86p 588.00p 588.00p 4250
15/10/2020 582.00p 594.00p 576.24p 581.00p 2335
14/10/2020 592.00p 600.00p 580.00p 593.00p 8409
13/10/2020 600.00p 602.00p 592.03p 602.00p 5058
12/10/2020 576.00p 603.00p 576.00p 603.00p 20104
09/10/2020 586.00p 602.87p 576.00p 602.00p 17186
08/10/2020 586.00p 607.00p 576.34p 607.00p 13002
07/10/2020 596.00p 600.89p 580.00p 591.00p 18598
06/10/2020 592.00p 603.04p 592.00p 594.00p 10270
05/10/2020 608.00p 608.00p 576.00p 588.00p 39392
02/10/2020 604.00p 610.00p 576.34p 582.00p 3915
01/10/2020 598.00p 604.00p 580.00p 592.00p 6948
30/09/2020 618.00p 640.00p 587.00p 587.00p 12920
29/09/2020 636.00p 636.00p 598.00p 598.00p 6483
28/09/2020 620.00p 624.48p 606.00p 611.00p 3924
25/09/2020 612.00p 621.10p 600.00p 614.00p 9215
24/09/2020 612.00p 637.36p 608.34p 612.00p 6047
23/09/2020 622.00p 635.28p 610.34p 619.00p 12324
22/09/2020 648.00p 648.00p 614.00p 621.00p 5685
21/09/2020 638.00p 636.14p 613.39p 619.00p 4422
18/09/2020 638.00p 635.00p 620.28p 634.00p 14894
17/09/2020 638.00p 640.00p 636.00p 639.00p 5091
16/09/2020 634.00p 641.00p 617.23p 641.00p 7297
15/09/2020 648.00p 648.00p 616.32p 644.00p 11341
14/09/2020 640.00p 645.00p 620.00p 645.00p 10791
11/09/2020 632.00p 638.96p 621.54p 638.00p 7734
10/09/2020 628.00p 632.00p 600.82p 631.00p 8305
09/09/2020 620.00p 624.00p 609.92p 624.00p 12488
08/09/2020 616.00p 623.07p 606.00p 611.00p 12146
07/09/2020 642.00p 642.00p 616.00p 634.00p 5627
04/09/2020 632.00p 636.30p 616.00p 621.00p 3653
03/09/2020 652.00p 658.40p 634.00p 636.00p 12534
02/09/2020 650.00p 650.00p 636.00p 639.00p 14430
01/09/2020 642.00p 661.32p 640.00p 645.00p 10790
31/08/2020 644.00p 656.88p 644.00p 656.00p 5739
28/08/2020 644.00p 656.88p 644.00p 656.00p 5739
27/08/2020 660.00p 670.37p 644.00p 652.00p 3581
26/08/2020 676.00p 663.80p 646.60p 659.00p 3305
25/08/2020 676.00p 676.00p 646.00p 654.00p 765
24/08/2020 676.00p 676.00p 646.30p 668.00p 8150
21/08/2020 658.00p 669.80p 646.30p 656.00p 2591
20/08/2020 644.00p 675.93p 644.00p 662.00p 5122
19/08/2020 674.00p 674.98p 646.30p 674.00p 12533
18/08/2020 674.00p 674.00p 666.00p 670.00p 5178
17/08/2020 664.00p 672.00p 648.08p 672.00p 5697
14/08/2020 646.00p 674.00p 646.00p 670.00p 4377
13/08/2020 662.00p 672.00p 650.00p 672.00p 4328
12/08/2020 674.00p 676.00p 650.00p 670.00p 8372
11/08/2020 674.00p 674.80p 672.00p 672.00p 3213
10/08/2020 658.00p 669.08p 646.30p 660.00p 4063
07/08/2020 660.00p 668.12p 646.10p 660.00p 9435
06/08/2020 646.00p 668.00p 644.00p 657.00p 10123
05/08/2020 668.00p 674.00p 655.00p 674.00p 4963
04/08/2020 650.00p 674.00p 641.77p 660.00p 8399
03/08/2020 652.00p 670.00p 650.00p 661.00p 3913
31/07/2020 676.00p 676.00p 652.06p 662.00p 2168
30/07/2020 670.00p 674.88p 652.00p 661.00p 6061
29/07/2020 672.00p 694.73p 672.00p 680.00p 5761
28/07/2020 672.00p 687.74p 672.00p 683.00p 3678
27/07/2020 682.00p 696.00p 657.52p 687.00p 10647
24/07/2020 654.00p 682.00p 651.24p 656.00p 4125
23/07/2020 678.00p 680.00p 650.28p 679.00p 6444
22/07/2020 678.00p 679.00p 650.00p 679.00p 10618
21/07/2020 690.00p 690.00p 650.00p 677.00p 11436
20/07/2020 672.00p 672.00p 645.77p 665.00p 16733
17/07/2020 662.00p 666.00p 654.00p 666.00p 10390
16/07/2020 688.00p 687.66p 655.00p 672.00p 1857
15/07/2020 688.00p 673.00p 655.07p 669.00p 2840
14/07/2020 688.00p 688.00p 662.57p 671.00p 1907
13/07/2020 660.00p 673.00p 658.00p 673.00p 10406
10/07/2020 662.00p 674.85p 660.00p 673.00p 2303
09/07/2020 660.00p 688.00p 661.00p 675.00p 3895
08/07/2020 660.00p 673.00p 663.12p 673.00p 115
07/07/2020 660.00p 674.00p 660.00p 660.00p 6655
06/07/2020 688.00p 688.00p 665.38p 675.00p 1679
03/07/2020 676.00p 672.00p 660.02p 671.00p 1640
02/07/2020 676.00p 681.00p 657.64p 681.00p 5914
01/07/2020 686.00p 686.00p 667.43p 676.00p 2894
30/06/2020 690.00p 690.00p 654.00p 660.00p 15408
29/06/2020 684.00p 684.00p 657.00p 672.00p 6549
26/06/2020 660.00p 677.76p 660.00p 670.00p 1541
25/06/2020 656.00p 672.66p 656.00p 672.00p 3072
24/06/2020 688.00p 688.00p 656.00p 672.00p 2497
23/06/2020 666.00p 683.00p 645.76p 683.00p 15497
22/06/2020 660.00p 663.00p 634.00p 659.00p 9342
19/06/2020 644.00p 656.00p 634.70p 656.00p 215326
18/06/2020 632.00p 666.00p 632.00p 648.00p 5057
17/06/2020 666.00p 655.20p 639.77p 650.00p 2965
16/06/2020 666.00p 666.00p 635.00p 635.00p 1807
15/06/2020 666.00p 666.00p 631.92p 645.00p 4956
12/06/2020 662.00p 670.00p 660.00p 661.00p 11578
11/06/2020 666.00p 680.00p 660.00p 663.00p 18148
10/06/2020 696.00p 685.00p 669.28p 679.00p 8015
09/06/2020 696.00p 696.00p 675.00p 675.00p 2697
08/06/2020 662.00p 680.00p 662.00p 670.00p 7446
05/06/2020 680.00p 689.48p 669.28p 680.00p 5538
04/06/2020 662.00p 688.60p 662.00p 674.00p 1797
03/06/2020 662.00p 694.00p 662.00p 678.00p 10060
02/06/2020 684.00p 694.00p 670.00p 670.00p 2170
01/06/2020 694.00p 694.00p 673.00p 673.00p 1747
29/05/2020 662.00p 695.57p 660.00p 669.00p 4309
28/05/2020 670.00p 697.67p 665.30p 678.00p 9378
27/05/2020 662.00p 662.00p 643.07p 660.00p 10801
26/05/2020 640.00p 662.00p 634.00p 634.00p 5328
25/05/2020 640.00p 640.00p 621.30p 640.00p 14530
22/05/2020 640.00p 640.00p 621.30p 640.00p 14530
21/05/2020 640.00p 640.00p 626.00p 630.00p 15526
20/05/2020 618.00p 637.84p 610.00p 630.00p 12128
19/05/2020 608.00p 618.00p 603.60p 618.00p 7303
18/05/2020 598.00p 606.00p 588.90p 606.00p 10743
15/05/2020 572.00p 596.64p 570.40p 578.00p 4951
14/05/2020 566.00p 576.30p 566.00p 570.00p 1941
13/05/2020 590.00p 596.40p 574.00p 582.00p 5155
12/05/2020 590.00p 598.53p 574.67p 582.00p 2782
11/05/2020 590.00p 590.00p 564.24p 573.00p 10690
08/05/2020 590.00p 590.00p 562.00p 575.00p 11479
07/05/2020 590.00p 590.00p 562.00p 575.00p 11479
06/05/2020 578.00p 587.68p 556.00p 580.00p 6544
05/05/2020 556.00p 578.00p 556.00p 575.00p 3814
04/05/2020 568.00p 595.92p 557.84p 562.00p 21507
01/05/2020 576.00p 597.67p 570.00p 570.00p 7747
30/04/2020 594.00p 604.00p 578.08p 588.00p 5480
29/04/2020 598.00p 603.00p 581.20p 602.00p 9864
28/04/2020 580.00p 596.53p 568.00p 582.00p 7805
27/04/2020 580.00p 597.68p 568.07p 582.00p 4070
24/04/2020 580.00p 593.70p 574.25p 582.00p 6145
23/04/2020 588.00p 598.00p 577.14p 582.00p 6235
22/04/2020 628.00p 592.60p 571.61p 578.00p 5189
21/04/2020 628.00p 628.00p 565.55p 570.00p 4313
20/04/2020 600.00p 600.67p 594.04p 596.00p 5148
17/04/2020 624.00p 624.70p 605.61p 606.00p 6695
16/04/2020 624.00p 624.00p 592.28p 613.00p 5416
15/04/2020 614.00p 627.86p 600.00p 601.00p 26046
14/04/2020 626.00p 629.70p 592.88p 615.00p 13976
09/04/2020 596.00p 623.93p 591.10p 612.00p 7086
08/04/2020 566.00p 615.70p 591.13p 596.00p 4628
07/04/2020 566.00p 616.50p 566.00p 598.00p 25374
06/04/2020 570.00p 576.00p 554.00p 576.00p 5207
03/04/2020 526.00p 560.00p 524.00p 552.00p 9847
02/04/2020 536.00p 558.00p 520.20p 558.00p 8870
01/04/2020 502.00p 537.70p 502.00p 524.00p 3036
31/03/2020 524.00p 535.76p 510.00p 510.00p 10983
30/03/2020 522.00p 529.93p 502.07p 519.00p 12232
27/03/2020 522.00p 533.60p 502.07p 518.00p 11829
26/03/2020 522.00p 525.74p 500.33p 524.00p 16001
25/03/2020 518.00p 538.00p 500.34p 518.00p 14368
24/03/2020 490.00p 516.00p 463.23p 504.00p 22317
23/03/2020 457.00p 490.19p 455.66p 460.00p 17049
20/03/2020 493.00p 505.76p 464.93p 485.00p 72404
19/03/2020 477.00p 499.71p 448.00p 448.00p 88886
18/03/2020 495.00p 509.69p 466.00p 490.50p 14791
17/03/2020 530.00p 552.00p 512.00p 512.00p 16510
16/03/2020 540.00p 567.64p 530.00p 530.00p 11365
13/03/2020 574.00p 604.00p 540.63p 590.00p 18641
12/03/2020 572.00p 610.00p 542.00p 542.00p 27037
11/03/2020 640.00p 640.00p 610.31p 622.00p 8340
10/03/2020 618.00p 653.67p 608.00p 625.00p 24833
09/03/2020 700.00p 700.00p 596.00p 636.00p 38866
06/03/2020 716.00p 744.16p 705.11p 719.00p 6833
05/03/2020 770.00p 777.68p 734.00p 746.00p 11130
04/03/2020 760.00p 766.00p 738.22p 766.00p 4914
03/03/2020 748.00p 760.00p 737.24p 751.00p 9111
02/03/2020 740.00p 750.00p 717.69p 731.00p 41052
28/02/2020 758.00p 758.00p 706.00p 723.00p 30926
27/02/2020 760.00p 782.00p 756.89p 776.00p 27740
26/02/2020 808.00p 817.20p 759.15p 789.00p 32420
25/02/2020 850.00p 858.00p 812.30p 820.00p 11168
24/02/2020 870.00p 882.77p 830.00p 830.00p 25328
21/02/2020 896.00p 908.32p 886.35p 888.00p 9114
20/02/2020 910.00p 922.00p 894.58p 911.00p 7080
19/02/2020 916.00p 921.78p 900.22p 911.00p 7044
18/02/2020 916.00p 916.00p 900.00p 908.00p 8671
17/02/2020 918.00p 917.60p 904.00p 912.00p 11245
14/02/2020 918.00p 918.00p 893.52p 902.00p 28899
13/02/2020 900.00p 906.81p 884.00p 897.00p 5699
12/02/2020 900.00p 915.00p 886.00p 909.00p 9748
11/02/2020 910.00p 912.00p 891.80p 900.00p 2545
10/02/2020 910.00p 912.16p 891.61p 906.00p 7174
07/02/2020 910.00p 901.00p 892.40p 901.00p 1152
06/02/2020 910.00p 915.08p 894.00p 906.00p 5632

*Close Price adjusted for both dividends and splits