Dark

BEMOLN
Barings Emerging EMEA Opportunities PLC.
stock LSE

Inactive

Jun 9, 2022

5.37GBP-0.739%(-0.04)730

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-09	5.1400	5.1400	5.1400	5.3700	-0.739%	730	0.000%
2022-06-08	5.1200	5.1400	5.1200	5.4100	-1.097%	734	-0.739%
2022-06-01	5.7400	5.7400	5.7400	5.4700	-1.971%	2,235	-1.828%
2022-05-16	5.3600	5.3600	5.3600	5.5800	+3.142%	2,333	-3.763%
2022-05-12	5.2200	5.2200	5.2200	5.4100	-3.393%	9,022	-0.739%
2022-05-11	5.6400	5.6400	5.6400	5.6000	+0.179%	50,249	-4.107%
2022-05-09	5.4000	5.4000	5.4000	5.5900	-1.930%	4,192	-3.936%
2022-05-04	5.7000	5.7000	5.7000	5.7000	-5.000%	6,811	-5.789%
2022-05-03	5.8000	5.8000	5.8000	6.0000	+1.695%	3,253	-10.500%
2022-04-25	5.9000	5.9000	5.9000	5.9000	-1.007%	14,452	-8.983%
2022-04-21	5.9600	5.9600	5.9600	5.9600	-1.650%	1,360	-9.899%
2022-04-14	6.1200	6.1200	6.1200	6.0600	-3.195%	1,467	-11.386%
2022-04-12	6.0000	6.1000	6.0000	6.2600	+2.288%	6,401	-14.217%
2022-04-11	6.0200	6.0200	5.9800	6.1200	-1.449%	5,005	-12.255%
2022-04-05	6.4000	6.4000	6.4000	6.2100	-0.640%	1,325	-13.527%
2022-04-04	6.2000	6.2000	6.2000	6.2500	+3.306%	6,716	-14.080%
2022-03-31	6.1000	6.1000	6.0000	6.0500	+6.890%	14,385	-11.240%
2022-03-28	5.8000	5.8000	5.8000	5.6600	-0.702%	8,724	-5.124%
2022-03-25	5.7000	5.7000	5.7000	5.7000	0.000%	35,135	-5.789%
2022-03-24	5.8000	5.8000	5.7000	5.7000	+2.334%	39,883	-5.789%
2022-03-23	5.6000	5.6000	5.6000	5.5700	+0.180%	5,923	-3.591%
2022-03-21	5.3200	5.3200	5.3200	5.5600	-1.068%	17,491	-3.417%
2022-03-16	5.3000	5.3000	5.3000	5.6200	+6.038%	28,891	-4.448%
2022-03-15	5.6000	5.6000	5.2000	5.3000	-3.636%	39,429	+1.321%
2022-03-09	5.3400	5.5000	5.3400	5.5000	+1.664%	46,250	-2.364%
2022-03-08	5.6200	5.6200	5.3200	5.4100	-1.636%	26,925	-0.739%
2022-03-04	5.3200	5.3200	5.3000	5.5000	+3.970%	13,209	-2.364%
2022-03-03	5.1600	5.4000	5.1600	5.2900	+1.731%	10,002	+1.512%
2022-03-01	5.0000	5.2000	5.0000	5.2000	+0.386%	39,326	+3.269%
2022-02-28	6.2800	6.2800	5.1800	5.1800	-20.552%	42,974	+3.668%
2022-02-25	6.3000	6.7400	6.3000	6.5200	+19.196%	23,785	-17.638%
2022-02-24	6.9400	6.9400	5.1400	5.4700	-23.389%	64,176	-1.828%
2022-02-23	7.0000	7.1000	7.0000	7.1400	-2.192%	15,510	-24.790%
2022-02-21	7.3800	7.4000	7.3000	7.3000	-5.928%	16,071	-26.438%
2022-02-18	7.5800	7.5800	7.5800	7.7600	-0.129%	582	-30.799%
2022-02-16	7.7600	7.7800	7.7600	7.7700	+0.517%	2,109	-30.888%
2022-02-15	7.4200	7.7400	7.4200	7.7300	+3.481%	15,991	-30.530%
2022-02-14	7.3800	7.5200	7.3800	7.4700	-4.476%	27,335	-28.112%
2022-02-11	7.7400	7.7400	7.7400	7.8200	-2.250%	7,900	-31.330%
2022-02-08	7.8600	7.8800	7.8200	8.0000	+4.167%	7,250	-32.875%
2022-02-04	7.8600	7.8600	7.8600	7.6800	-1.285%	650	-30.078%
2022-02-02	7.7600	7.7600	7.7600	7.7800	+0.517%	3,874	-30.977%
2022-02-01	7.3800	7.7800	7.3800	7.7400	+2.926%	1,396	-30.620%
2022-01-26	7.2000	7.5000	7.2000	7.5200	+2.732%	16,144	-28.590%
2022-01-25	7.2000	7.2000	7.2000	7.3200	+2.954%	3,923	-26.639%
2022-01-24	7.0400	7.0400	7.0400	7.1100	-5.828%	24,574	-24.473%
2022-01-21	7.5000	7.5400	7.5000	7.5500	-1.948%	16,104	-28.874%
2022-01-20	7.7000	7.7000	7.6600	7.7000	+2.394%	22,499	-30.260%
2022-01-18	7.5600	7.5600	7.5000	7.5200	-3.342%	13,934	-28.590%
2022-01-11	7.6400	7.6400	7.6400	7.7800	+1.302%	6,884	-30.977%
2022-01-06	7.6400	7.6400	7.6000	7.6800	+0.261%	9,960	-30.078%
2021-12-31	7.6400	7.6400	7.6200	7.6600	-0.260%	1,203	-29.896%
2021-12-30	7.6800	7.6800	7.6200	7.6800	-1.412%	12,326	-30.078%
2021-12-29	7.6800	7.7000	7.6800	7.7900	+0.646%	11,308	-31.065%
2021-12-22	7.7200	7.7200	7.7200	7.7400	+0.259%	1,803	-30.620%
2021-12-21	7.9000	7.9000	7.9000	7.7200	+0.521%	383	-30.440%
2021-12-20	7.6000	7.6000	7.6000	7.6800	-0.389%	9,351	-30.078%
2021-12-16	7.5600	7.7600	7.5600	7.7100	-2.033%	4,344	-30.350%
2021-12-13	8.0000	8.0000	7.7600	7.8700	+0.127%	6,819	-31.766%
2021-12-06	7.7200	7.7200	7.6400	7.8600	+0.383%	4,156	-31.679%
2021-12-03	7.9400	7.9600	7.7400	7.8300	+0.256%	12,260	-31.418%
2021-12-02	7.6600	7.6600	7.6600	7.8100	+0.386%	5,620	-31.242%
2021-12-01	7.9000	7.9000	7.7800	7.7800	+1.039%	6,234	-30.977%
2021-11-30	8.1600	8.1600	7.6600	7.7000	-2.778%	21,958	-30.260%
2021-11-26	7.8200	7.8200	7.6200	7.9200	0.000%	6,892	-32.197%
2021-11-23	8.3000	8.3800	7.9000	7.9200	-1.980%	6,574	-32.197%
2021-11-22	8.3600	8.3600	7.9200	8.0800	-1.343%	22,201	-33.540%
2021-11-18	8.1800	8.1800	8.0000	8.1900	-2.962%	7,093	-34.432%
2021-11-15	8.5200	8.5200	8.5200	8.4400	-0.354%	2,390	-36.374%
2021-11-11	8.5000	8.5000	8.1800	8.4700	+1.074%	3,781	-36.600%
2021-11-05	8.3000	8.3800	8.3000	8.3800	+1.946%	60,042	-35.919%
2021-11-04	8.1400	8.1400	8.1400	8.2200	+0.735%	9,618	-34.672%
2021-10-27	8.1800	8.1800	8.1800	8.1600	-0.488%	5,843	-34.191%
2021-10-26	8.0600	8.2600	8.0600	8.2000	-0.966%	14,514	-34.512%
2021-10-25	7.9800	8.2600	7.9800	8.2800	+2.985%	9,584	-35.145%
2021-10-22	8.0600	8.0600	8.0600	8.0400	-1.951%	5,939	-33.209%
2021-10-21	8.1200	8.1200	8.1000	8.2000	-0.243%	14,758	-34.512%
2021-10-19	8.1800	8.2600	8.1800	8.2200	+0.366%	7,879	-34.672%
2021-10-18	8.3000	8.3000	8.3000	8.1900	-0.122%	7,437	-34.432%
2021-10-15	8.1400	8.1400	8.1400	8.2000	+0.737%	4,783	-34.512%
2021-10-14	8.1600	8.1600	8.1200	8.1400	+0.494%	16,778	-34.029%
2021-10-13	8.2800	8.2800	8.0400	8.1000	+0.124%	3,470	-33.704%
2021-10-08	7.9600	8.0800	7.9600	8.0900	+1.761%	11,854	-33.622%
2021-10-07	7.9400	7.9400	7.9400	7.9500	+1.274%	3,468	-32.453%
2021-10-06	7.8000	7.8000	7.8000	7.8500	-0.884%	5,422	-31.592%
2021-10-05	7.7000	7.9200	7.7000	7.9200	+2.591%	7,002	-32.197%
2021-10-04	7.7800	7.7800	7.7000	7.7200	-1.906%	24,246	-30.440%
2021-10-01	7.7600	7.7600	7.7600	7.8700	-0.757%	1,149	-31.766%
2021-09-30	7.8800	7.8800	7.8800	7.9300	+0.635%	7,975	-32.282%
2021-09-29	7.8400	7.8400	7.8400	7.8800	-0.127%	1,469	-31.853%
2021-09-28	7.8000	7.8000	7.7800	7.8900	+0.638%	5,258	-31.939%
2021-09-27	7.7600	7.7600	7.7600	7.8400	+0.256%	13,828	-31.505%
2021-09-24	7.8000	7.8000	7.8000	7.8200	+0.256%	1,530	-31.330%
2021-09-23	7.8400	7.8400	7.8000	7.8000	-1.015%	4,000	-31.154%
2021-09-22	7.8200	7.8200	7.8000	7.8800	+1.285%	6,514	-31.853%
2021-09-20	7.8600	7.8600	7.7600	7.7800	-2.261%	7,421	-30.977%
2021-09-15	7.9800	7.9800	7.9600	7.9600	-1.363%	6,031	-32.538%
2021-09-09	8.1800	8.1800	8.1800	8.0700	+0.875%	2,255	-33.457%
2021-09-07	7.8600	7.8600	7.8600	8.0000	+1.266%	4,659	-32.875%
2021-09-03	7.9000	7.9000	7.9000	7.9000	-0.629%	14,499	-32.025%
2021-09-02	7.9400	8.0000	7.9400	7.9500	+0.379%	11,529	-32.453%
2021-09-01	7.8400	7.9400	7.8200	7.9200	+1.669%	72,177	-32.197%
2021-08-26	7.7000	7.7000	7.7000	7.7900	+0.129%	3,937	-31.065%
2021-08-25	7.7800	7.7800	7.7600	7.7800	0.000%	9,320	-30.977%
2021-08-24	7.7600	7.7800	7.7600	7.7800	0.000%	5,877	-30.977%
2021-08-23	7.7400	7.7800	7.7400	7.7800	+0.517%	7,437	-30.977%
2021-08-20	7.6400	7.6400	7.6400	7.7400	-0.129%	7,640	-30.620%
2021-08-19	7.7600	7.7800	7.7600	7.7500	+1.974%	6,521	-30.710%
2021-08-18	7.6600	7.6600	7.6000	7.6000	-3.431%	8,353	-29.342%
2021-08-17	7.7600	7.8600	7.7600	7.8700	+2.208%	11,684	-31.766%
2021-08-16	7.7600	7.7600	7.7000	7.7000	-0.130%	10,067	-30.260%
2021-08-13	7.6800	7.7200	7.6800	7.7100	+0.391%	14,799	-30.350%
2021-08-12	7.5800	7.7000	7.5000	7.6800	+0.920%	60,672	-30.078%
2021-08-11	7.4600	7.4600	7.4400	7.6100	-0.782%	3,932	-29.435%
2021-08-09	7.6600	7.6600	7.6600	7.6700	+0.261%	6,063	-29.987%
2021-08-06	7.6400	7.6400	7.6400	7.6500	-0.520%	593	-29.804%
2021-08-05	7.6600	7.6600	7.6600	7.6900	+0.261%	3,591	-30.169%
2021-08-04	7.6200	7.6600	7.6200	7.6700	+0.788%	5,279	-29.987%
2021-08-03	7.4400	7.5800	7.4400	7.6100	-0.393%	13,156	-29.435%
2021-08-02	7.5800	7.6000	7.5800	7.6400	+2.003%	13,851	-29.712%
2021-07-30	7.4000	7.4800	7.4000	7.4900	0.000%	7,399	-28.304%
2021-07-29	7.4200	7.4400	7.4200	7.4900	+0.537%	6,698	-28.304%
2021-07-28	7.3600	7.4000	7.3600	7.4500	+0.269%	8,978	-27.919%
2021-07-27	7.3800	7.4400	7.3800	7.4300	-0.801%	2,299	-27.725%
2021-07-26	7.4600	7.4800	7.4600	7.4900	+0.134%	3,677	-28.304%
2021-07-23	7.4600	7.4800	7.3800	7.4800	-0.134%	6,400	-28.209%
2021-07-22	7.4400	7.4800	7.4200	7.4900	+0.537%	5,290	-28.304%
2021-07-21	7.4200	7.4200	7.3800	7.4500	-0.534%	28,452	-27.919%
2021-07-20	7.4000	7.4800	7.3000	7.4900	+0.672%	14,050	-28.304%
2021-07-16	7.4400	7.4600	7.4200	7.4400	-0.134%	7,946	-27.823%
2021-07-15	7.3400	7.3400	7.3400	7.4500	-1.845%	4,849	-27.919%
2021-07-12	7.5200	7.6000	7.5200	7.5900	+1.606%	13,187	-29.249%
2021-07-09	7.4200	7.4200	7.4200	7.4700	-0.533%	20,951	-28.112%
2021-07-08	7.4400	7.4400	7.4400	7.5100	-1.573%	2,022	-28.495%
2021-07-07	7.6600	7.6600	7.6400	7.6300	+0.131%	5,750	-29.620%
2021-07-06	7.6200	7.6400	7.6200	7.6200	-0.652%	3,857	-29.528%
2021-07-05	7.6800	7.6800	7.6600	7.6700	+1.187%	10,250	-29.987%
2021-07-02	7.4800	7.4800	7.4200	7.5800	-1.686%	4,616	-29.156%
2021-06-29	7.8000	7.8000	7.8000	7.7100	+0.653%	10,396	-30.350%
2021-06-28	7.7200	7.7200	7.7200	7.6600	+2.133%	13,873	-29.896%
2021-06-21	7.5000	7.5000	7.5000	7.5000	-2.471%	4,106	-28.400%
2021-06-18	7.6200	7.6200	7.6200	7.6900	+0.130%	4,898	-30.169%
2021-06-17	7.6000	7.6000	7.6000	7.6800	-1.285%	719	-30.078%
2021-06-11	7.7800	7.7800	7.7800	7.7800	+0.129%	4,974	-30.977%
2021-06-10	7.7400	7.7600	7.7400	7.7700	+0.258%	5,009	-30.888%
2021-06-09	7.7200	7.7400	7.7200	7.7500	+0.649%	4,599	-30.710%
2021-06-08	7.7600	7.7600	7.7600	7.7000	-0.259%	1,967	-30.260%
2021-06-07	7.7000	7.7000	7.7000	7.7200	+0.521%	3,334	-30.440%
2021-06-04	7.6600	7.6600	7.6600	7.6800	+0.392%	3,614	-30.078%
2021-06-03	7.5200	7.6400	7.5200	7.6500	+2.136%	13,639	-29.804%
2021-06-02	7.4200	7.5400	7.4200	7.4900	-0.531%	3,246	-28.304%
2021-06-01	7.5200	7.5400	7.4800	7.5300	+0.534%	14,298	-28.685%
2021-05-27	7.4000	7.4400	7.4000	7.4900	+0.134%	12,661	-28.304%
2021-05-26	7.4400	7.4800	7.3600	7.4800	+0.134%	12,452	-28.209%
2021-05-25	7.5400	7.5400	7.4200	7.4700	+1.083%	21,671	-28.112%
2021-05-24	7.2800	7.2800	7.2800	7.3900	+0.956%	2,572	-27.334%
2021-05-21	7.5200	7.5200	7.2200	7.3200	-0.543%	11,679	-26.639%
2021-05-19	7.4000	7.4000	7.3800	7.3600	+0.409%	13,582	-27.038%
2021-05-18	7.4200	7.4200	7.4200	7.3300	-0.678%	4,791	-26.739%
2021-05-14	7.3000	7.3000	7.3000	7.3800	-0.806%	4,109	-27.236%
2021-05-10	7.3000	7.3800	7.3000	7.4400	+0.270%	36,448	-27.823%
2021-05-07	7.5200	7.5200	7.4000	7.4200	+0.406%	6,309	-27.628%
2021-05-06	7.4600	7.4600	7.2600	7.3900	+0.544%	27,020	-27.334%
2021-05-05	7.3600	7.3600	7.2600	7.3500	+0.136%	6,880	-26.939%
2021-05-04	7.4600	7.4600	7.2800	7.3400	-0.272%	15,432	-26.839%
2021-04-29	7.4000	7.4000	7.4000	7.3600	+0.546%	5,835	-27.038%
2021-04-26	7.2400	7.2600	7.2400	7.3200	-0.136%	30,476	-26.639%
2021-04-23	7.3200	7.3200	7.3200	7.3300	+0.549%	4,290	-26.739%
2021-04-22	7.2000	7.3800	7.1000	7.2900	-0.816%	18,080	-26.337%
2021-04-21	7.2800	7.2800	7.2200	7.3500	+0.547%	9,697	-26.939%
2021-04-20	7.5400	7.5400	7.5400	7.3100	-2.011%	17,608	-26.539%
2021-04-16	7.3800	7.3800	7.3800	7.4600	+0.947%	7,688	-28.016%
2021-04-15	7.3600	7.3600	7.3600	7.3900	-0.135%	3,955	-27.334%
2021-04-14	7.4000	7.4000	7.3200	7.4000	+1.093%	24,280	-27.432%
2021-04-12	7.3600	7.4000	7.3600	7.3200	+1.667%	9,936	-26.639%
2021-04-09	7.1000	7.2000	7.1000	7.2000	-1.505%	46,526	-25.417%
2021-04-07	7.2400	7.2400	7.2400	7.3100	+0.828%	18,630	-26.539%
2021-04-06	7.2400	7.2400	7.2200	7.2500	-1.226%	13,990	-25.931%
2021-04-01	7.0600	7.3400	7.0600	7.3400	+2.228%	30,291	-26.839%
2021-03-31	7.1600	7.2800	7.1000	7.1800	-1.374%	44,729	-25.209%
2021-03-30	7.1600	7.1600	7.1600	7.2800	+0.692%	5,376	-26.236%
2021-03-25	7.2200	7.2200	7.2200	7.2300	-1.766%	3,564	-25.726%
2021-03-24	7.2800	7.2800	7.2400	7.3600	+0.960%	4,962	-27.038%
2021-03-23	7.4800	7.4800	7.2800	7.2900	-1.752%	906	-26.337%
2021-03-18	7.3400	7.3400	7.3400	7.4200	-0.935%	21,185	-27.628%
2021-03-15	7.4000	7.4000	7.4000	7.4900	+0.537%	18,848	-28.304%
2021-03-12	7.4000	7.4000	7.3800	7.4500	+1.776%	7,107	-27.919%
2021-03-10	7.3800	7.3800	7.3200	7.3200	+0.688%	19,734	-26.639%
2021-03-08	7.3000	7.3000	7.2400	7.2700	-1.223%	7,387	-26.135%
2021-03-05	7.2400	7.2400	7.2400	7.3600	0.000%	2,936	-27.038%
2021-03-04	7.5000	7.5000	7.5000	7.3600	+0.409%	5,344	-27.038%
2021-03-01	7.3800	7.4000	7.3800	7.3300	+0.687%	7,907	-26.739%
2021-02-26	7.2800	7.3400	7.2800	7.2800	-0.546%	3,670	-26.236%
2021-02-25	7.3800	7.3800	7.3800	7.3200	-1.081%	4,528	-26.639%
2021-02-24	7.3200	7.5800	7.3200	7.4000	+1.509%	10,808	-27.432%
2021-02-23	7.4800	7.4800	7.2200	7.2900	+0.552%	2,806	-26.337%
2021-02-22	7.2200	7.2200	7.2200	7.2500	-0.956%	1,422	-25.931%
2021-02-18	7.3000	7.3000	7.3000	7.3200	0.000%	4,148	-26.639%
2021-02-17	7.3600	7.4000	7.3600	7.3200	-1.081%	51,347	-26.639%
2021-02-16	7.3800	7.3800	7.3400	7.4000	+1.509%	24,012	-27.432%
2021-02-15	7.3000	7.3200	7.3000	7.2900	+1.110%	25,960	-26.337%
2021-02-12	7.3000	7.3000	7.3000	7.2100	+0.839%	26,043	-25.520%
2021-02-09	7.2200	7.2200	7.2000	7.1500	-0.694%	18,805	-24.895%
2021-02-08	7.1400	7.2000	7.1400	7.2000	+2.273%	19,528	-25.417%
2021-02-04	7.0400	7.0400	7.0400	7.0400	+0.285%	8,400	-23.722%
2021-02-03	7.0200	7.0200	7.0200	7.0200	-0.707%	15,231	-23.504%
2021-02-02	7.0000	7.0600	7.0000	7.0700	+1.873%	24,945	-24.045%
2021-01-29	6.9000	6.9800	6.9000	6.9400	-0.573%	13,292	-22.622%
2021-01-28	6.9400	6.9600	6.9400	6.9800	+0.432%	28,062	-23.066%
2021-01-27	7.3800	7.3800	6.9000	6.9500	-2.250%	10,548	-22.734%
2021-01-26	7.0600	7.0600	7.0400	7.1100	+0.141%	7,779	-24.473%
2021-01-25	7.0600	7.1200	7.0600	7.1000	-1.662%	20,415	-24.366%
2021-01-21	7.4000	7.4000	7.1200	7.2200	-0.276%	9,816	-25.623%
2021-01-20	7.2800	7.2800	7.2400	7.2400	-0.413%	7,365	-25.829%
2021-01-19	7.1000	7.1000	7.1000	7.2700	+0.138%	7,578	-26.135%
2021-01-18	7.3800	7.3800	7.2400	7.2600	+0.138%	12,862	-26.033%
2021-01-14	7.4000	7.4000	7.4000	7.2500	-1.762%	9,512	-25.931%
2021-01-12	7.3600	7.3600	7.3600	7.3800	+0.545%	55,791	-27.236%
2021-01-11	7.3600	7.3600	7.3600	7.3400	+0.410%	13,096	-26.839%
2021-01-08	7.2600	7.2600	7.2600	7.3100	+2.095%	23,653	-26.539%
2021-01-07	7.0400	7.2600	7.0400	7.1600	+1.416%	24,499	-25.000%
2021-01-06	7.0400	7.0400	7.0400	7.0600	+0.713%	17,787	-23.938%
2021-01-05	7.0400	7.0400	7.0400	7.0100	-0.142%	4,782	-23.395%
2021-01-04	7.0600	7.1000	7.0000	7.0200	-0.847%	17,012	-23.504%
2020-12-30	7.1800	7.1800	7.0000	7.0800	+1.288%	9,996	-24.153%
2020-12-24	6.9000	6.9000	6.9000	6.9900	+0.720%	24	-23.176%
2020-12-23	6.9000	6.9000	6.9000	6.9400	-0.287%	2,864	-22.622%
2020-12-22	7.2000	7.2000	7.2000	6.9600	-0.143%	546	-22.845%
2020-12-21	7.0200	7.1200	6.9000	6.9700	-1.275%	16,762	-22.956%
2020-12-18	7.0200	7.0200	7.0200	7.0600	-1.120%	9,684	-23.938%
2020-12-17	7.2000	7.2000	7.0000	7.1400	+0.140%	17,831	-24.790%
2020-12-16	7.2000	7.2000	7.2000	7.1300	+0.423%	8,180	-24.684%
2020-12-15	7.2400	7.2400	7.1600	7.1000	-0.281%	5,180	-24.366%
2020-12-11	7.1200	7.1200	7.1200	7.1200	-0.140%	8,331	-24.579%
2020-12-10	7.0600	7.1000	7.0600	7.1300	+2.886%	9,742	-24.684%
2020-12-09	6.9600	7.0000	6.9400	6.9300	+0.145%	16,585	-22.511%
2020-12-07	6.9200	6.9200	6.8600	6.9200	+1.022%	27,225	-22.399%
2020-12-03	6.9000	6.9000	6.8400	6.8500	+0.735%	14,260	-21.606%
2020-12-02	6.7200	6.8800	6.7200	6.8000	+1.040%	21,911	-21.029%
2020-12-01	6.7400	6.7400	6.6800	6.7300	+4.019%	23,441	-20.208%
2020-11-30	6.6600	6.7400	6.6600	6.4700	-0.919%	17,832	-17.002%
2020-11-26	6.4000	6.4000	6.4000	6.5300	+2.351%	17,952	-17.764%
2020-11-25	6.3800	6.3800	6.3800	6.3800	-1.543%	3,193	-15.831%
2020-11-24	6.5000	6.5400	6.4600	6.4800	+0.621%	109,100	-17.130%
2020-11-23	6.4600	6.4600	6.4600	6.4400	-0.310%	11,771	-16.615%
2020-11-20	6.4600	6.4600	6.3800	6.4600	+1.893%	64,808	-16.873%
2020-11-19	6.1400	6.3400	6.1400	6.3400	+0.158%	6,995	-15.300%
2020-11-18	6.3400	6.3400	6.1800	6.3300	+1.280%	3,010	-15.166%
2020-11-17	6.3200	6.3400	6.3200	6.2500	-1.884%	13,981	-14.080%
2020-11-16	6.0600	6.4400	6.0600	6.3700	+5.814%	249,040	-15.699%
2020-11-13	6.0400	6.1000	6.0200	6.0200	+2.555%	16,393	-10.797%
2020-11-12	6.0400	6.0400	6.0400	5.8700	-1.510%	20,548	-8.518%
2020-11-11	5.8200	5.9000	5.8200	5.9600	+1.706%	48,502	-9.899%
2020-11-10	5.8000	5.8000	5.8000	5.8600	+0.515%	17,613	-8.362%
2020-11-09	5.7800	6.0000	5.7000	5.8300	+3.737%	35,541	-7.890%
2020-11-06	5.6800	5.7000	5.6800	5.6200	+0.537%	12,169	-4.448%
2020-11-05	5.4800	5.4800	5.4800	5.5900	-0.179%	9,123	-3.936%
2020-11-04	5.6800	5.6800	5.5000	5.6000	+0.901%	4,223	-4.107%
2020-11-03	5.4200	5.5600	5.4200	5.5500	+2.210%	10,377	-3.243%
2020-11-02	5.4400	5.4400	5.4000	5.4300	+0.370%	30,742	-1.105%
2020-10-30	5.5400	5.5400	5.4000	5.4100	-2.347%	34,376	-0.739%
2020-10-29	5.5400	5.6400	5.5400	5.5400	-0.717%	8,481	-3.069%
2020-10-28	5.7400	5.7400	5.5800	5.5800	-3.959%	18,069	-3.763%
2020-10-27	5.8200	5.8200	5.8200	5.8100	+0.519%	7,351	-7.573%
2020-10-26	5.7600	5.7600	5.7600	5.7800	-2.034%	8,562	-7.093%
2020-10-23	5.8000	6.0400	5.8000	5.9000	-0.840%	1,883	-8.983%
2020-10-22	6.0600	6.0600	5.8600	5.9500	+1.363%	5,915	-9.748%
2020-10-21	5.8400	5.8400	5.8200	5.8700	0.000%	20,433	-8.518%
2020-10-20	5.8600	5.8800	5.8600	5.8700	-0.170%	19,451	-8.518%
2020-10-16	5.9400	5.9400	5.9000	5.8800	+1.205%	4,250	-8.673%
2020-10-15	5.8200	5.8600	5.8200	5.8100	-2.024%	10,535	-7.573%
2020-10-14	5.9200	5.9200	5.9200	5.9300	-1.495%	11,159	-9.444%
2020-10-13	6.0000	6.0000	5.9800	6.0200	-0.166%	5,058	-10.797%
2020-10-12	5.7600	6.0000	5.7600	6.0300	+0.166%	28,104	-10.945%
2020-10-09	5.8600	6.0000	5.8600	6.0200	-0.824%	17,186	-10.797%
2020-10-08	5.8600	6.0400	5.8600	6.0700	+2.707%	13,002	-11.532%
2020-10-07	5.9600	5.9600	5.8800	5.9100	-0.505%	18,598	-9.137%
2020-10-06	5.9200	5.9400	5.9200	5.9400	+1.020%	10,270	-9.596%
2020-10-05	6.0800	6.0800	5.8800	5.8800	+1.031%	39,392	-8.673%
2020-10-02	6.0400	6.0400	5.7800	5.8200	-1.689%	3,915	-7.732%
2020-10-01	5.9800	6.0400	5.8000	5.9200	+0.852%	12,756	-9.291%
2020-09-30	6.1800	6.4000	5.9400	5.8700	-1.839%	12,920	-8.518%
2020-09-29	6.3600	6.3600	6.0000	5.9800	-2.128%	6,483	-10.201%
2020-09-28	6.2000	6.2000	6.0600	6.1100	-0.489%	3,924	-12.111%
2020-09-25	6.1200	6.1600	6.1000	6.1400	+0.327%	9,215	-12.541%
2020-09-24	6.1200	6.1200	6.1200	6.1200	-1.131%	6,047	-12.255%
2020-09-23	6.2200	6.3000	6.2200	6.1900	-0.322%	12,324	-13.247%
2020-09-22	6.4800	6.4800	6.2200	6.2100	-2.817%	5,685	-13.527%
2020-09-17	6.3800	6.4000	6.3600	6.3900	-0.312%	5,091	-15.962%
2020-09-16	6.3400	6.3800	6.3400	6.4100	-0.466%	7,297	-16.225%
2020-09-15	6.4800	6.4800	6.2200	6.4400	-0.155%	11,341	-16.615%
2020-09-14	6.4000	6.4400	6.3800	6.4500	+1.097%	10,791	-16.744%
2020-09-11	6.3200	6.3800	6.3200	6.3800	+1.109%	7,734	-15.831%
2020-09-10	6.2800	6.3200	6.2000	6.3100	+1.122%	8,305	-14.897%
2020-09-09	6.2000	6.2400	6.1800	6.2400	+2.128%	12,488	-13.942%
2020-09-08	6.1600	6.2200	6.0600	6.1100	-3.628%	13,646	-12.111%
2020-09-07	6.4200	6.4200	6.1600	6.3400	+2.093%	5,681	-15.300%
2020-09-04	6.3200	6.3200	6.1600	6.2100	-2.358%	3,653	-13.527%
2020-09-03	6.5200	6.5200	6.3400	6.3600	-0.469%	17,983	-15.566%
2020-09-02	6.5000	6.5000	6.4200	6.3900	-0.930%	34,430	-15.962%
2020-09-01	6.4200	6.5000	6.4000	6.4500	-1.677%	10,790	-16.744%
2020-08-28	6.4400	6.5200	6.4400	6.5600	+0.613%	5,739	-18.140%
2020-08-27	6.6000	6.6000	6.4400	6.5200	-0.306%	3,581	-17.638%
2020-08-25	6.7600	6.7600	6.4600	6.5400	-2.096%	765	-17.890%
2020-08-24	6.7600	6.7600	6.6200	6.6800	+1.829%	8,150	-19.611%
2020-08-21	6.5800	6.5800	6.5600	6.5600	-0.906%	2,591	-18.140%
2020-08-20	6.4400	6.4400	6.4400	6.6200	-1.780%	9,091	-18.882%
2020-08-19	6.7400	6.7400	6.6400	6.7400	+0.597%	12,533	-20.326%
2020-08-18	6.7400	6.7400	6.6600	6.7000	-0.298%	5,178	-19.851%
2020-08-17	6.6400	6.7000	6.6400	6.7200	+0.299%	5,697	-20.089%
2020-08-14	6.4600	6.7400	6.4600	6.7000	-0.298%	4,377	-19.851%
2020-08-13	6.6200	6.7200	6.5000	6.7200	+0.299%	4,328	-20.089%
2020-08-12	6.7400	6.7600	6.6200	6.7000	-0.298%	13,372	-19.851%
2020-08-11	6.7400	6.7400	6.7200	6.7200	+1.818%	27,213	-20.089%
2020-08-10	6.5800	6.6400	6.5800	6.6000	0.000%	10,454	-18.636%
2020-08-07	6.6000	6.6400	6.6000	6.6000	+0.457%	9,435	-18.636%
2020-08-06	6.4600	6.6800	6.4400	6.5700	-2.522%	11,186	-18.265%
2020-08-05	6.6800	6.7200	6.5800	6.7400	+2.121%	4,963	-20.326%
2020-08-04	6.5000	6.7400	6.5000	6.6000	-0.151%	8,399	-18.636%
2020-08-03	6.5200	6.7000	6.5000	6.6100	-0.151%	3,913	-18.759%
2020-07-31	6.7600	6.7600	6.7400	6.6200	+0.151%	2,168	-18.882%
2020-07-30	6.7000	6.7000	6.7000	6.6100	-3.221%	6,061	-18.759%
2020-07-28	6.7200	6.7200	6.7200	6.8300	-0.582%	3,678	-21.376%
2020-07-27	6.8200	6.9600	6.7800	6.8700	+4.726%	10,647	-21.834%
2020-07-24	6.5400	6.8200	6.5400	6.5600	-3.387%	4,125	-18.140%
2020-07-23	6.7800	6.8000	6.7800	6.7900	0.000%	6,444	-20.913%
2020-07-22	6.7800	6.7800	6.5000	6.7900	+0.295%	10,618	-20.913%
2020-07-21	6.9000	6.9000	6.5000	6.7700	+1.805%	11,436	-20.679%
2020-07-20	6.7200	6.7200	6.5800	6.6500	-0.150%	16,733	-19.248%
2020-07-17	6.6200	6.6200	6.5400	6.6600	-0.745%	20,470	-19.369%
2020-07-14	6.8800	6.8800	6.8800	6.7100	-0.297%	1,907	-19.970%
2020-07-13	6.6000	6.6200	6.5800	6.7300	0.000%	13,592	-20.208%
2020-07-10	6.6200	6.6200	6.6000	6.7300	+1.970%	2,303	-20.208%
2020-07-07	6.6000	6.6200	6.6000	6.6000	-2.222%	6,655	-18.636%
2020-07-06	6.8800	6.8800	6.8800	6.7500	-0.148%	1,679	-20.444%
2020-07-01	6.8600	6.8600	6.8600	6.7600	+2.424%	2,894	-20.562%
2020-06-30	6.9000	6.9000	6.5400	6.6000	-1.786%	29,971	-18.636%
2020-06-29	6.8400	6.8400	6.8400	6.7200	+0.299%	10,549	-20.089%
2020-06-26	6.6000	6.6000	6.6000	6.7000	-0.298%	16,809	-19.851%
2020-06-25	6.5600	6.5600	6.5600	6.7200	0.000%	3,072	-20.089%
2020-06-24	6.8800	6.8800	6.8800	6.7200	-1.611%	12,497	-20.089%
2020-06-23	6.6600	6.7400	6.5000	6.8300	+3.642%	15,497	-21.376%
2020-06-22	6.6000	6.6000	6.3400	6.5900	+0.457%	9,342	-18.513%
2020-06-19	6.4400	6.5600	6.4200	6.5600	+1.235%	224,326	-18.140%
2020-06-18	6.3200	6.3200	6.3200	6.4800	+2.047%	5,057	-17.130%
2020-06-16	6.6600	6.6600	6.3800	6.3500	-1.550%	1,807	-15.433%
2020-06-15	6.6600	6.6600	6.3200	6.4500	-2.421%	4,956	-16.744%
2020-06-12	6.6200	6.6200	6.6200	6.6100	-0.302%	13,094	-18.759%
2020-06-11	6.6600	6.6600	6.6000	6.6300	-1.778%	22,958	-19.005%
2020-06-09	6.9600	6.9600	6.9000	6.7500	+0.746%	2,697	-20.444%
2020-06-08	6.6200	6.8000	6.6200	6.7000	-1.471%	7,446	-19.851%
2020-06-05	6.8000	6.8000	6.8000	6.8000	+0.890%	5,538	-21.029%
2020-06-04	6.6200	6.6200	6.6200	6.7400	-0.590%	1,797	-20.326%
2020-06-03	6.6200	6.9200	6.6200	6.7800	+1.194%	10,060	-20.796%
2020-06-02	6.8400	6.9400	6.8000	6.7000	-0.446%	11,084	-19.851%
2020-06-01	6.9400	6.9400	6.8600	6.7300	+0.598%	1,747	-20.208%
2020-05-29	6.6200	6.6200	6.6000	6.6900	-1.327%	4,309	-19.731%
2020-05-28	6.7000	6.9000	6.7000	6.7800	+2.727%	17,969	-20.796%
2020-05-27	6.6200	6.6200	6.5400	6.6000	+4.101%	10,801	-18.636%
2020-05-26	6.4000	6.6200	6.3400	6.3400	-0.938%	5,328	-15.300%
2020-05-22	6.4000	6.4000	6.3600	6.4000	+1.587%	19,330	-16.094%
2020-05-21	6.4000	6.4000	6.3000	6.3000	0.000%	15,526	-14.762%
2020-05-20	6.1800	6.2200	6.1800	6.3000	+1.942%	33,294	-14.762%
2020-05-19	6.0800	6.1800	6.0600	6.1800	+1.980%	7,303	-13.107%
2020-05-18	5.9800	6.0600	5.9800	6.0600	+4.844%	10,743	-11.386%
2020-05-15	5.7200	5.7800	5.7200	5.7800	+1.404%	4,951	-7.093%
2020-05-14	5.6600	5.7200	5.6600	5.7000	-2.062%	1,941	-5.789%
2020-05-12	5.9000	5.9000	5.9000	5.8200	+1.571%	2,782	-7.732%
2020-05-11	5.9000	5.9000	5.9000	5.7300	-0.348%	10,690	-6.283%
2020-05-07	5.9000	5.9000	5.6200	5.7500	-0.862%	11,479	-6.609%

.dark-mode .ZGlGFV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZGlGFV{ color: #333333; background-color: white; border: 2px solid #333333; }BEMOLNBarings Emerging EMEA Opportunities PLC.stock LSE

BEMOLN
Barings Emerging EMEA Opportunities PLC.
stock LSE