Dark

BEMO
BARINGS EMERGING EMEA OPPORTUNITIES PLC
stock LSE

Inactive

Aug 2, 2024

585.00GBP-0.847%(-5.00)3,688

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	580.0000	580.0000	580.0000	585.0000	-0.847%	3,688	0.000%
2024-07-31	600.0000	600.0000	600.0000	590.0000	+1.288%	3,222	-0.847%
2024-07-29	590.0000	590.0000	590.0000	582.5000	-0.427%	1,186	+0.429%
2024-07-26	580.0000	580.0000	580.0000	585.0000	+0.862%	635	0.000%
2024-07-24	585.0000	585.0000	575.0000	580.0000	-2.110%	2,459	+0.862%
2024-07-23	595.0000	595.0000	595.0000	592.5000	+0.424%	5,038	-1.266%
2024-07-22	585.0000	590.0000	585.0000	590.0000	+1.724%	7,586	-0.847%
2024-07-19	575.0000	575.0000	575.0000	580.0000	+1.310%	1,846	+0.862%
2024-07-17	565.0000	565.0000	565.0000	572.5000	+1.778%	313	+2.183%
2024-07-01	570.0000	570.0000	570.0000	562.5000	-0.881%	3,057	+4.000%
2024-06-24	560.0000	560.0000	560.0000	567.5000	0.000%	343	+3.084%
2024-06-21	555.0000	555.0000	555.0000	567.5000	+0.442%	2	+3.084%
2024-06-18	560.0000	560.0000	560.0000	565.0000	-1.310%	5,949	+3.540%
2024-06-13	565.0000	565.0000	565.0000	572.5000	+2.232%	3,903	+2.183%
2024-06-12	560.0000	560.0000	560.0000	560.0000	-0.444%	2,527	+4.464%
2024-06-11	560.0000	560.0000	560.0000	562.5000	+0.446%	4,320	+4.000%
2024-06-03	555.0000	555.0000	550.0000	560.0000	0.000%	5,684	+4.464%
2024-05-31	550.0000	550.0000	550.0000	560.0000	-1.754%	1,169	+4.464%
2024-05-29	570.0000	570.0000	570.0000	570.0000	+2.242%	4,192	+2.632%
2024-05-24	565.0000	565.0000	565.0000	557.5000	-0.889%	4,271	+4.933%
2024-05-22	580.0000	580.0000	580.0000	562.5000	+0.897%	3,786	+4.000%
2024-05-21	570.0000	570.0000	570.0000	557.5000	-0.889%	305	+4.933%
2024-05-17	550.0000	550.0000	550.0000	562.5000	+0.897%	759	+4.000%
2024-05-16	550.0000	550.0000	550.0000	557.5000	0.000%	18,132	+4.933%
2024-05-15	550.0000	550.0000	550.0000	557.5000	-0.446%	5,898	+4.933%
2024-05-09	560.0000	560.0000	550.0000	560.0000	+1.357%	2,516	+4.464%
2024-05-08	540.0000	555.0000	540.0000	552.5000	+1.376%	1,923	+5.882%
2024-05-02	540.0000	540.0000	540.0000	545.0000	+10,183.019%	1,252	+7.339%
2024-03-22	5.2500	5.2500	5.2000	5.3000	+1.435%	9,167	+10,937.736%
2024-03-20	5.2000	5.2000	5.2000	5.2250	+0.966%	17,788	+11,096.172%
2024-03-18	5.1500	5.1500	5.1500	5.1750	-0.957%	4,764	+11,204.348%
2024-03-15	5.1500	5.1500	5.1500	5.2250	+0.966%	997	+11,096.172%
2024-03-13	5.1500	5.1500	5.1500	5.1750	+0.485%	13,816	+11,204.348%
2024-03-12	5.1500	5.1500	5.1500	5.1500	+0.980%	3,310	+11,259.223%
2024-03-11	5.1000	5.1000	5.1000	5.1000	-1.923%	2,963	+11,370.588%
2024-03-05	5.2500	5.2500	5.0500	5.2000	-2.347%	11,413	+11,150.000%
2024-03-01	5.3500	5.3500	5.3500	5.3250	0.000%	7,047	+10,885.915%
2024-02-28	5.3000	5.3000	5.3000	5.3250	0.000%	9,435	+10,885.915%
2024-02-27	5.3500	5.3500	5.3000	5.3250	+1.429%	1,920	+10,885.915%
2024-02-23	5.2500	5.2500	5.2500	5.2500	-0.943%	1,201	+11,042.857%
2024-02-22	5.4000	5.4000	5.4000	5.3000	0.000%	1,989	+10,937.736%
2024-02-21	5.2500	5.2500	5.2500	5.3000	0.000%	10,924	+10,937.736%
2024-02-20	5.3000	5.3000	5.3000	5.3000	-0.469%	5,076	+10,937.736%
2024-02-16	5.3000	5.3000	5.3000	5.3250	+0.948%	23,836	+10,885.915%
2024-02-13	5.1000	5.1000	5.1000	5.2750	+0.476%	8,168	+10,990.047%
2024-02-09	5.3500	5.3500	5.3500	5.2500	+0.478%	12,854	+11,042.857%
2024-02-07	5.1500	5.1500	5.1500	5.2250	-0.948%	14,288	+11,096.172%
2024-02-01	5.4000	5.4000	5.4000	5.2750	-0.939%	1,408	+10,990.047%
2024-01-29	5.3000	5.3000	5.3000	5.3250	0.000%	3,160	+10,885.915%
2024-01-26	5.4000	5.4000	5.3500	5.3250	+0.472%	3,440	+10,885.915%
2024-01-24	5.3000	5.3000	5.3000	5.3000	+0.474%	900	+10,937.736%
2024-01-23	5.3000	5.3000	5.3000	5.2750	+2.626%	1,978	+10,990.047%
2024-01-17	5.1500	5.1500	5.1500	5.1400	-1.627%	10,778	+11,281.323%
2024-01-16	5.2000	5.2000	5.2000	5.2250	+4.814%	7,468	+11,096.172%
2024-01-10	4.8800	4.9800	4.8800	4.9850	+1.321%	2,149	+11,635.206%
2024-01-09	4.8800	4.8800	4.8800	4.9200	+1.443%	3,090	+11,790.244%
2024-01-04	4.8800	4.8800	4.8800	4.8500	+0.207%	536	+11,961.856%
2024-01-02	4.7200	4.7200	4.7200	4.8400	-0.206%	4,597	+11,986.777%
2023-12-22	4.8400	4.9400	4.8400	4.8500	+1.677%	14,567	+11,961.856%
2023-12-21	4.8800	4.8800	4.8800	4.7700	-0.625%	251	+12,164.151%
2023-12-20	4.6600	4.8400	4.6400	4.8000	0.000%	16,475	+12,087.500%
2023-12-18	4.7600	4.7600	4.7600	4.8000	+1.480%	6,917	+12,087.500%
2023-12-13	4.6000	4.7000	4.6000	4.7300	+1.502%	1,798	+12,267.865%
2023-11-30	4.6600	4.6600	4.6600	4.6600	-0.214%	9,888	+12,453.648%
2023-11-24	4.7400	4.7400	4.7400	4.6700	-0.214%	902	+12,426.767%
2023-11-21	4.6000	4.6000	4.6000	4.6800	+0.429%	10,631	+12,400.000%
2023-11-20	4.6600	4.6600	4.6600	4.6600	+1.969%	2,567	+12,453.648%
2023-11-13	4.4600	4.4600	4.4600	4.5700	-0.652%	2,472	+12,700.875%
2023-11-09	4.6400	4.6400	4.6000	4.6000	+2.679%	4,406	+12,617.391%
2023-11-02	4.4000	4.4400	4.4000	4.4800	+2.752%	11,827	+12,958.036%
2023-10-30	4.3200	4.3200	4.3200	4.3600	+0.230%	11,514	+13,317.431%
2023-10-26	4.3000	4.3000	4.3000	4.3500	+0.230%	2,014	+13,348.276%
2023-10-25	4.3000	4.3000	4.3000	4.3400	+0.930%	1,030	+13,379.263%
2023-10-20	4.4200	4.4200	4.3000	4.3000	-2.715%	30,763	+13,504.651%
2023-10-19	4.4200	4.4200	4.4200	4.4200	-3.070%	4	+13,135.294%
2023-10-16	4.6000	4.6000	4.4800	4.5600	-2.146%	2,046	+12,728.947%
2023-10-11	4.6600	4.6600	4.6400	4.6600	-0.851%	2,187	+12,453.648%
2023-10-10	4.7000	4.7000	4.7000	4.7000	-1.674%	3,928	+12,346.809%
2023-10-09	4.7200	4.7200	4.7200	4.7800	-0.417%	953	+12,138.494%
2023-10-06	4.7600	4.7600	4.7000	4.8000	-0.621%	3,360	+12,087.500%
2023-10-03	4.8000	4.9600	4.7600	4.8300	+0.625%	8,370	+12,011.801%
2023-10-02	4.8000	4.8000	4.8000	4.8000	-0.826%	2,702	+12,087.500%
2023-09-27	4.8400	4.8400	4.8400	4.8400	-1.224%	3,330	+11,986.777%
2023-09-25	4.9400	4.9400	4.9400	4.9000	+0.616%	1,918	+11,838.776%
2023-09-18	4.8600	4.8600	4.8600	4.8700	-1.217%	392	+11,912.320%
2023-09-12	4.8600	4.8600	4.8600	4.9300	-0.705%	16,114	+11,766.126%
2023-09-11	4.8400	4.9000	4.8400	4.9650	+0.915%	5,100	+11,682.477%
2023-08-29	4.8000	4.8400	4.8000	4.9200	+2.287%	14,633	+11,790.244%
2023-08-25	4.8000	4.8000	4.8000	4.8100	-0.207%	22,227	+12,062.162%
2023-08-23	4.8000	4.8000	4.8000	4.8200	-0.207%	17,270	+12,036.929%
2023-08-22	4.9000	4.9000	4.7600	4.8300	-1.429%	2,683	+12,011.801%
2023-08-17	4.8800	4.8800	4.8800	4.9000	-2.196%	342	+11,838.776%
2023-08-16	5.1500	5.1500	5.0000	5.0100	+0.200%	3,774	+11,576.647%
2023-08-15	5.0000	5.0000	5.0000	5.0000	-1.478%	1,197	+11,600.000%
2023-08-11	5.0000	5.0000	5.0000	5.0750	0.000%	3,356	+11,427.094%
2023-08-10	5.0000	5.0000	5.0000	5.0750	-0.976%	2,767	+11,427.094%
2023-08-07	5.2000	5.3000	5.2000	5.1250	+1.485%	3,836	+11,314.634%
2023-08-04	5.1500	5.1500	5.1000	5.0500	-1.942%	2,198	+11,484.158%
2023-08-02	5.3000	5.3000	5.3000	5.1500	0.000%	7,820	+11,259.223%
2023-07-28	5.0500	5.1000	5.0500	5.1500	+4.675%	8,029	+11,259.223%
2023-07-21	4.9200	4.9200	4.9200	4.9200	-1.600%	10,127	+11,790.244%
2023-07-20	4.9000	4.9000	4.9000	5.0000	+1.626%	4,800	+11,600.000%
2023-07-19	4.7200	4.8400	4.7200	4.9200	+3.579%	9,567	+11,790.244%
2023-07-14	4.7000	4.7000	4.7000	4.7500	+0.636%	13,185	+12,215.789%
2023-07-13	4.7600	4.7600	4.7600	4.7200	-2.479%	3,399	+12,294.068%
2023-07-10	4.8200	4.8400	4.8200	4.8400	-1.224%	12,201	+11,986.777%
2023-07-06	4.8600	4.8600	4.8600	4.9000	-0.407%	1,801	+11,838.776%
2023-07-04	4.8600	4.8600	4.8600	4.9200	+1.235%	153	+11,790.244%
2023-07-03	4.8600	4.8600	4.8600	4.8600	+0.413%	32,510	+11,937.037%
2023-06-29	4.8400	4.8400	4.8400	4.8400	-1.022%	685	+11,986.777%
2023-06-27	4.8200	4.8200	4.8200	4.8900	0.000%	12	+11,863.190%
2023-06-23	4.8400	4.8400	4.8400	4.8900	-0.204%	3,104	+11,863.190%
2023-06-22	4.9800	4.9800	4.9600	4.9000	-2.488%	1,134	+11,838.776%
2023-06-21	4.9600	5.0500	4.9600	5.0250	+1.310%	23,935	+11,541.791%
2023-06-20	4.9600	4.9600	4.9600	4.9600	-2.745%	9,111	+11,694.355%
2023-06-16	5.1000	5.1500	5.1000	5.1000	0.000%	13,304	+11,370.588%
2023-06-15	4.9000	5.2500	4.9000	5.1000	+0.493%	6,909	+11,370.588%
2023-06-14	5.1000	5.1000	5.1000	5.0750	+0.495%	1,418	+11,427.094%
2023-06-13	5.1000	5.1000	5.0000	5.0500	+1.000%	2,291	+11,484.158%
2023-06-08	5.0500	5.0500	4.9800	5.0000	+2.249%	9,963	+11,600.000%
2023-05-30	4.9600	4.9600	4.9600	4.8900	-3.645%	2,314	+11,863.190%
2023-05-18	5.1000	5.1000	5.1000	5.0750	+0.495%	7,569	+11,427.094%
2023-05-17	5.1000	5.1000	5.1000	5.0500	-0.493%	860	+11,484.158%
2023-05-16	5.0000	5.0000	5.0000	5.0750	0.000%	11,122	+11,427.094%
2023-05-15	4.9000	5.1500	4.9000	5.0750	+0.995%	13,414	+11,427.094%
2023-05-09	5.0000	5.0500	5.0000	5.0250	-0.495%	1,699	+11,541.791%
2023-05-04	5.1000	5.1000	5.1000	5.0500	0.000%	8,598	+11,484.158%
2023-05-03	5.0000	5.0000	5.0000	5.0500	+0.398%	552	+11,484.158%
2023-04-28	5.0000	5.0000	4.9600	5.0300	+0.399%	2,102	+11,530.219%
2023-04-27	4.9200	4.9200	4.9200	5.0100	-1.765%	995	+11,576.647%
2023-04-21	5.0000	5.0000	5.0000	5.1000	+3.659%	581	+11,370.588%
2023-04-19	4.9800	4.9800	4.8400	4.9200	-3.529%	3,813	+11,790.244%
2023-04-18	4.9000	5.0500	4.9000	5.1000	+1.493%	4,753	+11,370.588%
2023-04-17	4.9800	5.0000	4.9600	5.0250	+4.688%	10,384	+11,541.791%
2023-04-05	5.0000	5.0000	4.8000	4.8000	-4.192%	19,820	+12,087.500%
2023-04-04	4.9400	4.9400	4.9400	5.0100	-2.718%	47,854	+11,576.647%
2023-04-03	5.1000	5.1000	5.1000	5.1500	+1.179%	7,681	+11,259.223%
2023-03-31	5.0400	5.0400	5.0200	5.0900	+2.518%	10,260	+11,393.124%
2023-03-30	4.8400	5.0600	4.8300	4.9650	+0.101%	5,967	+11,682.477%
2023-03-29	4.9100	5.0400	4.9100	4.9600	+1.431%	1,092	+11,694.355%
2023-03-28	4.7900	4.8400	4.7900	4.8900	+3.822%	4,910	+11,863.190%
2023-03-21	4.8900	4.8900	4.6000	4.7100	-1.977%	103,109	+12,320.382%
2023-03-20	4.7500	4.7500	4.7500	4.8050	+0.104%	12,047	+12,074.818%
2023-03-17	4.9000	4.9000	4.8000	4.8000	-2.834%	1,470	+12,087.500%
2023-03-15	5.0600	5.0600	4.9400	4.9400	-3.327%	4,222	+11,742.105%
2023-03-13	5.1200	5.1200	5.1200	5.1100	+0.988%	3,364	+11,348.141%
2023-03-10	5.2000	5.2000	5.0600	5.0600	-0.589%	12,982	+11,461.265%
2023-03-09	5.2000	5.2000	5.2000	5.0900	-2.490%	2,080	+11,393.124%
2023-03-08	5.2400	5.2400	5.2200	5.2200	-0.571%	4,630	+11,106.897%
2023-03-07	5.2600	5.2600	5.2000	5.2500	+0.962%	6,909	+11,042.857%
2023-03-03	5.3000	5.3000	5.2000	5.2000	-1.515%	16,758	+11,150.000%
2023-03-02	5.3000	5.3000	5.2600	5.2800	+0.763%	6,226	+10,979.545%
2023-03-01	5.2000	5.2000	5.2000	5.2400	+1.354%	1,273	+11,064.122%
2023-02-28	5.0400	5.1600	5.0400	5.1700	+3.400%	10,129	+11,215.280%
2023-02-27	4.9200	4.9500	4.9200	5.0000	-1.575%	143,012	+11,600.000%
2023-02-24	5.1600	5.1600	5.1000	5.0800	+0.197%	8,602	+11,415.748%
2023-02-23	5.0600	5.1600	5.0600	5.0700	+0.795%	2,745	+11,438.462%
2023-02-22	4.9600	4.9600	4.9000	5.0300	+1.822%	6,633	+11,530.219%
2023-02-21	5.3200	5.3200	4.9200	4.9400	-6.262%	6,442	+11,742.105%
2023-02-20	5.2000	5.3800	5.2000	5.2700	+1.737%	1,956	+11,000.569%
2023-02-17	5.1800	5.1800	5.1800	5.1800	-3.358%	24,906	+11,193.436%
2023-02-16	5.3200	5.3200	5.2000	5.3600	+4.688%	7,107	+10,814.179%
2023-02-15	5.1200	5.1200	5.1200	5.1200	+0.392%	969	+11,325.781%
2023-02-14	5.2200	5.2400	5.1000	5.1000	-3.955%	12,431	+11,370.588%
2023-02-13	5.2800	5.3200	5.2200	5.3100	-1.117%	9,855	+10,916.949%
2023-02-10	5.4800	5.4800	5.4800	5.3700	-0.556%	1,326	+10,793.855%
2023-02-08	5.2400	5.2400	5.2400	5.4000	+2.079%	2,550	+10,733.333%
2023-02-06	5.2200	5.2400	5.2200	5.2900	+1.731%	8,772	+10,958.601%
2023-02-01	5.2400	5.2400	5.2000	5.2000	-2.439%	6,903	+11,150.000%
2023-01-31	5.2400	5.2600	5.2400	5.3300	+1.912%	5,000	+10,875.610%
2023-01-30	5.2800	5.2800	5.2000	5.2300	-2.607%	15,979	+11,085.468%
2023-01-26	5.3800	5.3800	5.2600	5.3700	-1.828%	5,505	+10,793.855%
2023-01-25	5.7000	5.7000	5.4600	5.4700	+0.737%	1,556	+10,594.698%
2023-01-24	5.3800	5.3800	5.3800	5.4300	+2.453%	3,135	+10,673.481%
2023-01-23	5.2600	5.2600	5.2600	5.3000	-1.304%	6,822	+10,937.736%
2023-01-20	5.5200	5.5200	5.4000	5.3700	-3.763%	8,165	+10,793.855%
2023-01-19	5.5000	5.5000	5.5000	5.5800	+1.455%	1,382	+10,383.871%
2023-01-13	5.5000	5.5000	5.5000	5.5000	-0.362%	7,756	+10,536.364%
2023-01-12	5.3400	5.3400	5.3400	5.5200	-1.075%	1,024	+10,497.826%
2023-01-11	5.3000	5.5800	5.3000	5.5800	+5.085%	3,831	+10,383.871%
2023-01-10	5.2000	5.2000	5.2000	5.3100	-0.933%	3,226	+10,916.949%
2023-01-09	5.3000	5.3000	5.3000	5.3600	+1.708%	10,361	+10,814.179%
2023-01-04	5.3000	5.3000	5.3000	5.2700	+0.190%	298	+11,000.569%
2022-12-30	5.2200	5.2200	5.2200	5.2600	+1.544%	2,501	+11,021.673%
2022-12-22	5.2600	5.2600	5.2600	5.1800	-0.193%	2,767	+11,193.436%
2022-12-21	5.1000	5.2600	5.1000	5.1900	+1.965%	9,685	+11,171.676%
2022-12-20	4.8900	4.8900	4.8900	5.0900	+1.597%	17	+11,393.124%
2022-12-19	4.9000	4.9000	4.9000	5.0100	+2.245%	2,021	+11,576.647%
2022-12-16	4.9500	4.9500	4.9500	4.9000	0.000%	1,919	+11,838.776%
2022-12-15	5.1200	5.1200	4.8800	4.9000	-7.372%	1,615	+11,838.776%
2022-12-13	5.2200	5.2200	5.2200	5.2900	+0.380%	6,322	+10,958.601%
2022-12-09	5.3600	5.3600	5.3600	5.2700	-1.679%	461	+11,000.569%
2022-12-08	5.2400	5.3600	5.2400	5.3600	+2.879%	12,215	+10,814.179%
2022-12-07	5.2200	5.2200	5.2200	5.2100	-0.951%	1,146	+11,128.407%
2022-12-06	5.1600	5.1600	5.1600	5.2600	-1.866%	9,644	+11,021.673%
2022-12-05	5.2400	5.3600	5.1400	5.3600	+4.078%	15,878	+10,814.179%
2022-12-02	5.3400	5.3400	5.3200	5.1500	-1.530%	1,211	+11,259.223%
2022-12-01	5.1400	5.1400	5.1200	5.2300	+1.949%	1,001	+11,085.468%
2022-11-30	5.0500	5.0500	5.0500	5.1300	+1.584%	2,832	+11,303.509%
2022-11-29	5.0400	5.1800	5.0400	5.0500	-1.942%	176,768	+11,484.158%
2022-11-25	5.0800	5.1600	5.0800	5.1500	+1.779%	9,711	+11,259.223%
2022-11-24	4.9600	4.9600	4.9500	5.0600	+0.596%	2,700	+11,461.265%
2022-11-22	5.2000	5.2000	5.2000	5.0300	-4.554%	5,421	+11,530.219%
2022-11-18	5.2000	5.2800	5.2000	5.2700	+0.381%	8,997	+11,000.569%
2022-11-17	5.0600	5.1400	5.0200	5.2500	-1.316%	10,991	+11,042.857%
2022-11-16	5.2400	5.3200	5.2400	5.3200	-0.375%	14,075	+10,896.241%
2022-11-15	5.2200	5.3200	5.2200	5.3400	+0.755%	17,612	+10,855.056%
2022-11-14	5.0600	5.3200	5.0600	5.3000	+0.379%	18,792	+10,937.736%
2022-11-11	5.2000	5.2600	5.2000	5.2800	+3.529%	5,237	+10,979.545%
2022-11-10	5.1800	5.1800	5.1000	5.1000	+2.307%	4,593	+11,370.588%
2022-11-09	5.1800	5.1800	5.1800	4.9850	-2.827%	1,145	+11,635.206%
2022-11-08	5.1800	5.1800	5.1800	5.1300	-0.965%	1,937	+11,303.509%
2022-11-07	4.9900	5.1800	4.9900	5.1800	+8.824%	1,658	+11,193.436%
2022-11-04	5.0000	5.0000	4.7600	4.7600	-2.259%	7,418	+12,189.916%
2022-11-03	4.9600	4.9600	4.9600	4.8700	-4.510%	3,192	+11,912.320%
2022-10-31	5.1000	5.1200	5.0800	5.1000	+0.592%	3,370	+11,370.588%
2022-10-28	4.8900	4.9400	4.8800	5.0700	+2.424%	12,495	+11,438.462%
2022-10-27	4.8000	5.0800	4.7800	4.9500	-3.696%	18,383	+11,718.182%
2022-10-25	5.2000	5.2000	5.2000	5.1400	-0.388%	107	+11,281.323%
2022-10-24	5.0000	5.1400	5.0000	5.1600	+4.137%	9,390	+11,237.209%
2022-10-21	5.1000	5.1000	4.9200	4.9550	+1.122%	4,333	+11,706.256%
2022-10-20	4.9000	4.9000	4.9000	4.9000	+1.240%	6,871	+11,838.776%
2022-10-18	5.4400	5.4400	4.8400	4.8400	-6.383%	24,365	+11,986.777%
2022-10-17	5.1700	5.1700	5.1700	5.1700	0.000%	28,889	+11,215.280%
2022-10-14	5.5000	5.5000	5.5000	5.1700	-1.711%	1,188	+11,215.280%
2022-10-13	5.5000	5.5000	5.0200	5.2600	-0.379%	6,394	+11,021.673%
2022-10-12	5.6600	5.6800	5.2800	5.2800	-5.036%	4,371	+10,979.545%
2022-10-11	5.3000	5.4200	5.2800	5.5600	+2.018%	10,749	+10,421.583%
2022-10-10	5.3000	5.4800	5.3000	5.4500	+0.926%	3,349	+10,633.945%
2022-10-07	5.1400	5.1600	5.1400	5.4000	+1.504%	4,012	+10,733.333%
2022-10-06	5.7200	5.7200	5.2200	5.3200	-1.845%	5,016	+10,896.241%
2022-10-05	5.4200	5.4200	5.4200	5.4200	-1.095%	4,260	+10,693.358%
2022-10-03	5.4800	5.4800	5.4800	5.4800	0.000%	1,168	+10,575.182%
2022-09-30	5.7600	5.7600	5.4600	5.4800	-0.725%	3,555	+10,575.182%
2022-09-29	5.6000	5.6000	5.5000	5.5200	+3.955%	6,192	+10,497.826%
2022-09-28	5.2600	5.2600	5.2600	5.3100	-4.668%	4,110	+10,916.949%
2022-09-27	5.5800	5.5800	5.3600	5.5700	0.000%	1,977	+10,402.693%
2022-09-26	5.3800	5.3800	5.3000	5.5700	+0.542%	2,967	+10,402.693%
2022-09-23	5.8800	5.8800	5.5400	5.5400	-2.120%	1,528	+10,459.567%
2022-09-22	5.8800	5.8800	5.5600	5.6600	-1.222%	7,496	+10,235.689%
2022-09-21	5.9000	5.9000	5.8800	5.7300	+2.504%	1,388	+10,109.424%
2022-09-20	5.6000	5.7200	5.6000	5.5900	+1.085%	2,492	+10,365.116%
2022-09-16	5.5800	5.5800	5.5400	5.5300	-3.659%	9,781	+10,478.662%
2022-09-15	5.6600	5.6600	5.6600	5.7400	-0.174%	5,160	+10,091.638%
2022-09-14	5.4600	5.4600	5.4600	5.7500	+2.131%	3,485	+10,073.913%
2022-09-13	5.4200	5.4200	5.4200	5.6300	-1.745%	6,774	+10,290.764%
2022-09-06	5.6000	5.6000	5.6000	5.7300	+2.504%	197	+10,109.424%
2022-09-05	5.7600	5.7600	5.7600	5.5900	+2.007%	1,326	+10,365.116%
2022-09-02	5.5200	5.5200	5.4800	5.4800	-5.190%	12,851	+10,575.182%
2022-08-31	5.5000	5.5000	5.5000	5.7800	+0.173%	1,470	+10,021.107%
2022-08-30	5.3200	5.5200	5.3200	5.7700	+3.591%	4,542	+10,038.648%
2022-08-26	5.8000	5.8000	5.8000	5.5700	-0.536%	4,078	+10,402.693%
2022-08-23	5.8600	5.8600	5.6000	5.6000	-2.946%	6,019	+10,346.429%
2022-08-22	5.6400	5.6600	5.6400	5.7700	-0.688%	2,750	+10,038.648%
2022-08-19	5.7200	5.7600	5.7200	5.8100	+0.693%	3,827	+9,968.847%
2022-08-18	5.8600	5.8600	5.6200	5.7700	-0.173%	2,941	+10,038.648%
2022-08-17	5.6400	5.6600	5.6400	5.7800	+0.697%	5,493	+10,021.107%
2022-08-16	5.6200	5.6200	5.6000	5.7400	+0.350%	12,104	+10,091.638%
2022-08-15	5.6000	5.7600	5.6000	5.7200	+3.249%	7,160	+10,127.273%
2022-08-12	5.5400	5.5400	5.5400	5.5400	+0.181%	11,319	+10,459.567%
2022-08-11	5.2000	5.3600	5.2000	5.5300	-0.540%	12,658	+10,478.662%
2022-08-09	5.5000	5.5000	5.5000	5.5600	+0.542%	47,821	+10,421.583%
2022-08-08	5.6000	5.6000	5.6000	5.5300	+2.597%	106	+10,478.662%
2022-08-01	5.4000	5.4000	5.4000	5.3900	+1.890%	539	+10,753.432%
2022-07-29	5.2600	5.2600	5.2600	5.2900	+0.189%	4,195	+10,958.601%
2022-07-26	5.2600	5.2600	5.2600	5.2800	+5.179%	5,924	+10,979.545%
2022-07-22	5.1400	5.1400	5.0200	5.0200	-2.335%	11,671	+11,553.386%
2022-07-21	5.0000	5.1000	5.0000	5.1400	+4.472%	2,704	+11,281.323%
2022-07-20	4.9200	4.9400	4.9200	4.9200	+1.235%	16,901	+11,790.244%
2022-07-18	4.9800	4.9800	4.8800	4.8600	+1.145%	3,533	+11,937.037%
2022-07-13	4.6800	4.7000	4.6700	4.8050	-2.929%	9,489	+12,074.818%
2022-07-12	4.7400	4.7400	4.7400	4.9500	-3.131%	1,245	+11,718.182%
2022-06-30	5.0000	5.0000	5.0000	5.1100	+0.393%	13,932	+11,348.141%
2022-06-28	5.0200	5.0200	5.0200	5.0900	-0.196%	2,982	+11,393.124%
2022-06-27	5.0400	5.0400	5.0200	5.1000	-1.923%	13,653	+11,370.588%
2022-06-24	5.1600	5.1600	5.1600	5.2000	-2.256%	8,657	+11,150.000%
2022-06-22	5.6000	5.6000	5.5800	5.3200	+5.138%	2,780	+10,896.241%
2022-06-20	5.0600	5.0600	5.0600	5.0600	-4.528%	11,071	+11,461.265%
2022-06-17	5.6000	5.6000	5.3000	5.3000	0.000%	62	+10,937.736%
2022-06-16	5.0600	5.0600	5.0600	5.3000	+0.952%	1,041	+10,937.736%
2022-06-15	5.3400	5.3400	5.3400	5.2500	-2.957%	3,077	+11,042.857%
2022-06-08	5.1200	5.1400	5.1200	5.4100	-1.097%	734	+10,713.309%
2022-06-01	5.7400	5.7400	5.7400	5.4700	-1.971%	2,235	+10,594.698%
2022-05-16	5.3600	5.3600	5.3600	5.5800	+3.142%	2,333	+10,383.871%
2022-05-12	5.2200	5.2200	5.2200	5.4100	-3.393%	9,022	+10,713.309%
2022-05-11	5.6400	5.6400	5.6400	5.6000	+0.179%	50,249	+10,346.429%
2022-05-09	5.4000	5.4000	5.4000	5.5900	-1.930%	4,192	+10,365.116%
2022-05-04	5.7000	5.7000	5.7000	5.7000	-5.000%	6,811	+10,163.158%
2022-05-03	5.8000	5.8000	5.8000	6.0000	+1.695%	3,253	+9,650.000%
2022-04-25	5.9000	5.9000	5.9000	5.9000	-1.007%	14,452	+9,815.254%
2022-04-21	5.9600	5.9600	5.9600	5.9600	-1.650%	1,360	+9,715.436%
2022-04-14	6.1200	6.1200	6.1200	6.0600	-3.195%	1,467	+9,553.465%
2022-04-12	6.0000	6.1000	6.0000	6.2600	+2.288%	6,401	+9,245.048%
2022-04-11	6.0200	6.0200	5.9800	6.1200	-1.449%	5,005	+9,458.824%
2022-04-05	6.4000	6.4000	6.4000	6.2100	-0.640%	1,325	+9,320.290%
2022-04-04	6.2000	6.2000	6.2000	6.2500	+3.306%	6,716	+9,260.000%
2022-03-31	6.1000	6.1000	6.0000	6.0500	+6.890%	14,385	+9,569.421%
2022-03-28	5.8000	5.8000	5.8000	5.6600	-0.702%	8,724	+10,235.689%
2022-03-25	5.7000	5.7000	5.7000	5.7000	0.000%	35,135	+10,163.158%
2022-03-24	5.8000	5.8000	5.7000	5.7000	+2.334%	39,883	+10,163.158%
2022-03-23	5.6000	5.6000	5.6000	5.5700	+0.180%	5,923	+10,402.693%
2022-03-21	5.3200	5.3200	5.3200	5.5600	-1.068%	17,491	+10,421.583%
2022-03-16	5.3000	5.3000	5.3000	5.6200	+6.038%	28,891	+10,309.253%
2022-03-15	5.6000	5.6000	5.2000	5.3000	-3.636%	39,429	+10,937.736%
2022-03-09	5.3400	5.5000	5.3400	5.5000	+1.664%	46,250	+10,536.364%
2022-03-08	5.6200	5.6200	5.3200	5.4100	-1.636%	26,925	+10,713.309%
2022-03-04	5.3200	5.3200	5.3000	5.5000	+3.970%	13,209	+10,536.364%
2022-03-03	5.1600	5.4000	5.1600	5.2900	+1.731%	10,002	+10,958.601%
2022-03-01	5.0000	5.2000	5.0000	5.2000	+0.386%	39,326	+11,150.000%
2022-02-28	6.2800	6.2800	5.1800	5.1800	-20.552%	42,974	+11,193.436%
2022-02-25	6.3000	6.7400	6.3000	6.5200	+19.196%	23,785	+8,872.393%
2022-02-24	6.9400	6.9400	5.1400	5.4700	-23.389%	64,176	+10,594.698%
2022-02-23	7.0000	7.1000	7.0000	7.1400	-2.192%	15,510	+8,093.277%
2022-02-21	7.3800	7.4000	7.3000	7.3000	-5.928%	16,071	+7,913.699%
2022-02-18	7.5800	7.5800	7.5800	7.7600	-0.129%	582	+7,438.660%
2022-02-16	7.7600	7.7800	7.7600	7.7700	+0.517%	2,109	+7,428.958%
2022-02-15	7.4200	7.7400	7.4200	7.7300	+3.481%	15,991	+7,467.917%
2022-02-14	7.3800	7.5200	7.3800	7.4700	-4.476%	27,335	+7,731.325%
2022-02-11	7.7400	7.7400	7.7400	7.8200	-2.250%	7,900	+7,380.818%
2022-02-08	7.8600	7.8800	7.8200	8.0000	+4.167%	7,250	+7,212.500%
2022-02-04	7.8600	7.8600	7.8600	7.6800	-1.285%	650	+7,517.188%
2022-02-02	7.7600	7.7600	7.7600	7.7800	+0.517%	3,874	+7,419.280%
2022-02-01	7.3800	7.7800	7.3800	7.7400	+2.926%	1,396	+7,458.140%
2022-01-26	7.2000	7.5000	7.2000	7.5200	+2.732%	16,144	+7,679.255%
2022-01-25	7.2000	7.2000	7.2000	7.3200	+2.954%	3,923	+7,891.803%
2022-01-24	7.0400	7.0400	7.0400	7.1100	-5.828%	24,574	+8,127.848%
2022-01-21	7.5000	7.5400	7.5000	7.5500	-1.948%	16,104	+7,648.344%
2022-01-20	7.7000	7.7000	7.6600	7.7000	+2.394%	22,499	+7,497.403%
2022-01-18	7.5600	7.5600	7.5000	7.5200	-3.342%	13,934	+7,679.255%
2022-01-11	7.6400	7.6400	7.6400	7.7800	+1.302%	6,884	+7,419.280%
2022-01-06	7.6400	7.6400	7.6000	7.6800	+0.261%	9,960	+7,517.188%
2021-12-31	7.6400	7.6400	7.6200	7.6600	-0.260%	1,203	+7,537.076%
2021-12-30	7.6800	7.6800	7.6200	7.6800	-1.412%	12,326	+7,517.188%
2021-12-29	7.6800	7.7000	7.6800	7.7900	+0.646%	11,308	+7,409.628%
2021-12-22	7.7200	7.7200	7.7200	7.7400	+0.259%	1,803	+7,458.140%
2021-12-21	7.9000	7.9000	7.9000	7.7200	+0.521%	383	+7,477.720%
2021-12-20	7.6000	7.6000	7.6000	7.6800	-0.389%	9,351	+7,517.188%
2021-12-16	7.5600	7.7600	7.5600	7.7100	-2.033%	4,344	+7,487.549%
2021-12-13	8.0000	8.0000	7.7600	7.8700	+0.768%	6,819	+7,333.291%
2021-12-02	7.6600	7.6600	7.6600	7.8100	+1.429%	5,620	+7,390.397%
2021-11-30	8.1600	8.1600	7.6600	7.7000	-2.778%	21,958	+7,497.403%
2021-11-26	7.8200	7.8200	7.6200	7.9200	0.000%	6,892	+7,286.364%
2021-11-23	8.3000	8.3800	7.9000	7.9200	-1.980%	6,574	+7,286.364%
2021-11-22	8.3600	8.3600	7.9200	8.0800	-1.343%	22,201	+7,140.099%
2021-11-18	8.1800	8.1800	8.0000	8.1900	-2.962%	7,093	+7,042.857%
2021-11-15	8.5200	8.5200	8.5200	8.4400	-0.354%	2,390	+6,831.280%
2021-11-11	8.5000	8.5000	8.1800	8.4700	+1.074%	3,781	+6,806.730%
2021-11-05	8.3000	8.3800	8.3000	8.3800	+1.946%	60,042	+6,880.907%
2021-11-04	8.1400	8.1400	8.1400	8.2200	+0.735%	9,618	+7,016.788%
2021-10-27	8.1800	8.1800	8.1800	8.1600	-0.488%	5,843	+7,069.118%
2021-10-26	8.0600	8.2600	8.0600	8.2000	-0.966%	14,514	+7,034.146%
2021-10-25	7.9800	8.2600	7.9800	8.2800	+2.985%	9,584	+6,965.217%
2021-10-22	8.0600	8.0600	8.0600	8.0400	-1.951%	5,939	+7,176.119%
2021-10-21	8.1200	8.1200	8.1000	8.2000	-0.243%	14,758	+7,034.146%
2021-10-19	8.1800	8.2600	8.1800	8.2200	+0.366%	7,879	+7,016.788%
2021-10-18	8.3000	8.3000	8.3000	8.1900	-0.122%	7,437	+7,042.857%
2021-10-15	8.1400	8.1400	8.1400	8.2000	+0.737%	4,783	+7,034.146%
2021-10-14	8.1600	8.1600	8.1200	8.1400	+0.494%	16,778	+7,086.732%
2021-10-13	8.2800	8.2800	8.0400	8.1000	+0.124%	3,470	+7,122.222%
2021-10-08	7.9600	8.0800	7.9600	8.0900	+1.761%	11,854	+7,131.150%
2021-10-07	7.9400	7.9400	7.9400	7.9500	+1.274%	3,468	+7,258.491%
2021-10-06	7.8000	7.8000	7.8000	7.8500	-0.884%	5,422	+7,352.229%
2021-10-05	7.7000	7.9200	7.7000	7.9200	+2.591%	7,002	+7,286.364%
2021-10-04	7.7800	7.7800	7.7000	7.7200	-1.906%	24,246	+7,477.720%
2021-10-01	7.7600	7.7600	7.7600	7.8700	-0.757%	1,149	+7,333.291%
2021-09-30	7.8800	7.8800	7.8800	7.9300	+0.635%	7,975	+7,277.049%
2021-09-29	7.8400	7.8400	7.8400	7.8800	-0.127%	1,469	+7,323.858%
2021-09-28	7.8000	7.8000	7.7800	7.8900	+0.638%	5,258	+7,314.449%
2021-09-27	7.7600	7.7600	7.7600	7.8400	+0.256%	13,828	+7,361.735%
2021-09-24	7.8000	7.8000	7.8000	7.8200	+0.256%	1,530	+7,380.818%

.dark-mode .xk1SKs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xk1SKs{ color: #333333; background-color: white; border: 2px solid #333333; }BEMOBARINGS EMERGING EMEA OPPORTUNITIES PLCstock LSE

BEMO
BARINGS EMERGING EMEA OPPORTUNITIES PLC
stock LSE