ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

BEMO Barings Emerging Emea Opportunities Plc

530.00
0.00 (0.00%)
Feb 22 2024 - Closed
Delayed by 15 minutes

BEMO Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 22 2024 530.00 0.00 0.00% 540.00 540.00 530.00 1,989
Feb 21 2024 530.00 0.00 0.00% 525.00 530.00 525.00 10,924
Feb 20 2024 530.00 -5.00 -0.93% 530.00 530.00 530.00 5,076
Feb 19 2024 535.00 2.50 0.47% 535.00 535.00 535.00 6,688
Feb 16 2024 532.50 7.50 1.43% 530.00 532.50 530.00 25,836
Feb 15 2024 525.00 0.00 0.00% 525.00 525.00 525.00 25,698
Feb 14 2024 525.00 -2.50 -0.47% 525.00 525.00 525.00 822
Feb 13 2024 527.50 2.50 0.48% 510.00 527.50 510.00 2,168
Feb 12 2024 525.00 0.00 0.00% 525.00 525.00 525.00 710
Feb 09 2024 525.00 0.00 0.00% 535.00 535.00 525.00 12,854
Feb 08 2024 525.00 2.50 0.48% 525.00 525.00 525.00 777
Feb 07 2024 522.50 -5.00 -0.95% 515.00 522.50 515.00 25,966
Feb 06 2024 527.50 0.00 0.00% 527.50 527.50 527.50 115,046
Feb 05 2024 527.50 0.00 0.00% 527.50 527.50 527.50 3,156
Feb 02 2024 527.50 0.00 0.00% 527.50 527.50 527.50 3,960
Feb 01 2024 527.50 -5.00 -0.94% 540.00 540.00 527.50 1,408
Jan 31 2024 532.50 0.00 0.00% 532.50 532.50 532.50 200
Jan 30 2024 532.50 0.00 0.00% 532.50 532.50 532.50 326
Jan 29 2024 532.50 0.00 0.00% 530.00 532.50 530.00 3,160
Jan 26 2024 532.50 2.50 0.47% 540.00 540.00 532.50 3,440
Jan 25 2024 530.00 0.00 0.00% 530.00 530.00 530.00 3,130
Jan 24 2024 530.00 2.50 0.47% 530.00 530.00 530.00 900
Jan 23 2024 527.50 2.50 0.48% 530.00 530.00 527.50 1,978
Jan 22 2024 525.00 5.00 0.96% 525.00 525.00 525.00 1,767
Jan 19 2024 520.00 0.00 0.00% 520.00 520.00 520.00 2,753
Jan 18 2024 520.00 6.00 1.17% 520.00 520.00 520.00 978
Jan 17 2024 514.00 -8.50 -1.63% 515.00 515.00 514.00 10,778
Jan 16 2024 522.50 12.50 2.45% 520.00 522.50 520.00 7,468
Jan 15 2024 510.00 -2.50 -0.49% 510.00 510.00 510.00 1,617
Jan 12 2024 512.50 2.50 0.49% 512.50 512.50 512.50 489
Jan 11 2024 510.00 11.50 2.31% 510.00 510.00 510.00 5,079
Jan 10 2024 498.50 6.50 1.32% 488.00 498.50 488.00 2,149
Jan 09 2024 492.00 9.00 1.86% 488.00 492.00 488.00 3,090
Jan 08 2024 483.00 0.00 0.00% 483.00 483.00 483.00 207
Jan 05 2024 483.00 -2.00 -0.41% 483.00 483.00 483.00 141
Jan 04 2024 485.00 3.00 0.62% 488.00 488.00 485.00 536
Jan 03 2024 482.00 -2.00 -0.41% 482.00 482.00 482.00 1,591
Jan 02 2024 484.00 13.00 2.76% 472.00 484.00 472.00 7,725
Dec 29 2023 471.00 0.00 0.00% 471.00 471.00 471.00 3,418
Dec 28 2023 471.00 -14.00 -2.89% 471.00 471.00 471.00 0.00
Dec 27 2023 485.00 -9.00 -1.82% 485.00 485.00 485.00 12,469
Dec 22 2023 494.00 17.00 3.56% 484.00 494.00 484.00 18,535
Dec 21 2023 477.00 -3.00 -0.63% 488.00 488.00 477.00 251
Dec 20 2023 480.00 1.00 0.21% 466.00 484.00 464.00 13,475
Dec 19 2023 479.00 -1.00 -0.21% 479.00 479.00 479.00 84
Dec 18 2023 480.00 7.00 1.48% 476.00 480.00 476.00 6,917
Dec 15 2023 473.00 -4.00 -0.84% 473.00 473.00 473.00 18,979
Dec 14 2023 477.00 4.00 0.85% 477.00 477.00 477.00 23,846
Dec 13 2023 473.00 -2.00 -0.42% 460.00 473.00 460.00 1,798
Dec 12 2023 475.00 2.00 0.42% 475.00 475.00 475.00 4,496
Dec 11 2023 473.00 0.00 0.00% 473.00 473.00 473.00 1,984
Dec 08 2023 473.00 4.00 0.85% 473.00 473.00 473.00 620
Dec 07 2023 469.00 7.00 1.52% 469.00 469.00 469.00 5,673
Dec 06 2023 462.00 -11.00 -2.33% 462.00 462.00 462.00 3,315
Dec 05 2023 473.00 5.00 1.07% 473.00 473.00 473.00 3,816
Dec 04 2023 468.00 0.00 0.00% 468.00 468.00 468.00 6,188
Dec 01 2023 468.00 2.00 0.43% 468.00 468.00 468.00 3,782
Nov 30 2023 466.00 -4.00 -0.85% 466.00 466.00 466.00 9,888
Nov 29 2023 470.00 3.00 0.64% 470.00 470.00 470.00 9,982
Nov 28 2023 467.00 3.00 0.65% 467.00 467.00 467.00 1,057
Nov 27 2023 464.00 -3.00 -0.64% 464.00 464.00 464.00 2,653

Your Recent History

Delayed Upgrade Clock

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

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