Barings Emerging Emea Opportunities Plc Historical Data - BEMO | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Barings Emerging Emea Opportunities Plc (BEMO)
Barings Emerging Emea Opportunities Plc (BEMO) Historical

Barings Emerging Emea Opportunities Plc (BEMO)

537.50

0.00

(0.00%)

Closed April 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	12.5	2.38095238095	525	545	520	2127	534.60887552	DE
4	12.5	2.38095238095	525	545	517.5	3515	533.77867769	DE
12	10	1.89573459716	527.5	545	505	8565	528.05284402	DE
26	107.5	25	430	545	430	6557	507.59783556	DE
52	41.5	8.36693548387	496	545	430	5897	499.92205045	DE
156	-186.5	-25.7596685083	724	852	430	7628	598.20710101	DE
260	-248.5	-31.6157760814	786	930	430	10328	665.53223629	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	537.5	0	0.00	530	537.5	530	7802
1714062600	537.5	2.5	0.47	537.5	537.5	537.5	644
1713976200	535	-2.5	-0.47	540	540	535	619
1713889800	537.5	2.5	0.47	545	545	537.5	3418
1713803400	535	2.5	0.47	535	535	535	229
1713544200	532.5	7.5	1.43	525	532.5	520	5726
1713457800	525	7.5	1.45	525	525	525	281
1713371400	517.5	-12.5	-2.36	517.5	517.5	517.5	4528
1713285000	530	-5	-0.93	530	530	530	0
1713198600	535	2.5	0.47	535	535	535	1372
1712939400	532.5	-7.5	-1.39	532.5	532.5	532.5	4233
1712853000	540	5	0.93	540	540	540	3059
1712766600	535	-2.5	-0.47	535	535	535	11467
1712680200	537.5	0	0.00	535	537.5	535	12575
1712593800	537.5	7.5	1.42	525	537.5	525	4957
1712334600	530	2.5	0.47	525	530	525	762
1712248200	527.5	-2.5	-0.47	527.5	527.5	527.5	825
1712161800	530	0	0.00	530	530	530	2641
1712075400	530	-2.5	-0.47	525	530	525	2423
1711647000	532.5	2.5	0.47	515	532.5	515	4772
1711560600	530	0	0.00	530	530	530	29184
1711474200	530	0	0.00	530	530	530	44784
1711387800	530	0	0.00	545	545	530	6751
1711128600	530	10	1.92	525	530	520	9167
1711042200	520	-2.5	-0.48	520	520	520	1486
1710955800	522.5	2.5	0.48	520	522.5	520	2626
1710869400	520	2.5	0.48	520	520	520	1157
1710783000	517.5	-5	-0.96	515	517.5	515	4764
1710523800	522.5	5	0.97	515	522.5	515	997
1710437400	517.5	0	0.00	517.5	517.5	517.5	2799
1710351000	517.5	2.5	0.49	515	517.5	515	13816
1710264600	515	5	0.98	515	515	515	3310
1710178200	510	-2.5	-0.49	510	510	510	2963
1709919000	512.5	-7.5	-1.44	512.5	512.5	512.5	192
1709832600	520	7.5	1.46	520	520	520	3227
1709746200	512.5	-7.5	-1.44	512.5	512.5	512.5	570
1709659800	520	-7.5	-1.42	525	525	505	11413
1709573400	527.5	-5	-0.94	527.5	527.5	527.5	4136
1709314200	532.5	5	0.95	535	535	532.5	7047
1709227800	527.5	-5	-0.94	527.5	527.5	527.5	0
1709141400	532.5	0	0.00	530	532.5	530	9435
1709055000	532.5	2.5	0.47	535	535	530	1920
1708968600	530	5	0.95	530	530	530	10492
1708709400	525	-5	-0.94	525	525	525	1201
1708623000	530	0	0.00	540	540	530	1989
1708536600	530	0	0.00	525	530	525	10924
1708450200	530	-5	-0.93	530	530	530	5076
1708363800	535	2.5	0.47	535	535	535	6688
1708104600	532.5	7.5	1.43	530	532.5	530	25836
1708018200	525	0	0.00	525	525	525	25698
1707931800	525	-2.5	-0.47	525	525	525	822
1707845400	527.5	2.5	0.48	510	527.5	510	2168
1707759000	525	0	0.00	525	525	525	710
1707499800	525	0	0.00	535	535	525	12854
1707413400	525	2.5	0.48	525	525	525	777
1707327000	522.5	-5	-0.95	515	522.5	515	25966
1707240600	527.5	0	0.00	527.5	527.5	527.5	115046
1707154200	527.5	0	0.00	527.5	527.5	527.5	3156
1706895000	527.5	0	0.00	527.5	527.5	527.5	3960
1706808600	527.5	-5	-0.94	540	540	527.5	1408
1706722200	532.5	0	0.00	532.5	532.5	532.5	200
1706635800	532.5	0	0.00	532.5	532.5	532.5	326
1706549400	532.5	0	0.00	530	532.5	530	3160

Barings Emerging Emea Op...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions