Barings Emerging Emea Opportunities Plc (BEMO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 20 | 3.53982300885 | 565 | 595 | 565 | 2961 | 589.21371649 | DE |
| 4 | 15 | 2.63157894737 | 570 | 595 | 560 | 2260 | 573.40316356 | DE |
| 12 | 37.5 | 6.84931506849 | 547.5 | 595 | 540 | 2621 | 563.37263765 | DE |
| 26 | 55 | 10.3773584906 | 530 | 595 | 505 | 5371 | 536.31239946 | DE |
| 52 | 85 | 17 | 500 | 595 | 430 | 5381 | 508.36795446 | DE |
| 156 | -161 | -21.581769437 | 746 | 852 | 430 | 7233 | 583.42699275 | DE |
| 260 | -268 | -31.4185228605 | 853 | 930 | 430 | 9696 | 653.38992615 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 592.5 | 2.5 | 0.42 | 595 | 595 | 592.5 | 5038 |
| 1721665800 | 590 | 10 | 1.72 | 585 | 590 | 585 | 7586 |
| 1721406600 | 580 | 2.5 | 0.43 | 575 | 580 | 575 | 1846 |
| 1721320200 | 577.5 | 5 | 0.87 | 577.5 | 577.5 | 577.5 | 24 |
| 1721233800 | 572.5 | 5 | 0.88 | 565 | 572.5 | 565 | 313 |
| 1721147400 | 567.5 | 5 | 0.89 | 567.5 | 567.5 | 567.5 | 5311 |
| 1721061000 | 562.5 | 2.5 | 0.45 | 562.5 | 562.5 | 562.5 | 2312 |
| 1720801800 | 560 | -10 | -1.75 | 560 | 560 | 560 | 710 |
| 1720715400 | 570 | 0 | 0.00 | 570 | 570 | 570 | 0 |
| 1720629000 | 570 | 7.5 | 1.33 | 570 | 570 | 570 | 1538 |
| 1720542600 | 562.5 | -2.5 | -0.44 | 562.5 | 562.5 | 562.5 | 998 |
| 1720456200 | 565 | 2.5 | 0.44 | 565 | 565 | 565 | 626 |
| 1720197000 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 1029 |
| 1720110600 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 984 |
| 1720024200 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 2775 |
| 1719937800 | 562.5 | 0 | 0.00 | 562.5 | 562.5 | 562.5 | 4708 |
| 1719851400 | 562.5 | -5 | -0.88 | 570 | 570 | 562.5 | 3057 |
| 1719592200 | 567.5 | -2.5 | -0.44 | 567.5 | 567.5 | 567.5 | 1428 |
| 1719505800 | 570 | 0 | 0.00 | 570 | 570 | 570 | 399 |
| 1719419400 | 570 | 2.5 | 0.44 | 570 | 570 | 570 | 0 |
| 1719333000 | 567.5 | 0 | 0.00 | 567.5 | 567.5 | 567.5 | 2133 |
| 1719246600 | 567.5 | 0 | 0.00 | 560 | 567.5 | 560 | 343 |
| 1718987400 | 567.5 | 0 | 0.00 | 555 | 567.5 | 555 | 2 |
| 1718901000 | 567.5 | 0 | 0.00 | 567.5 | 567.5 | 567.5 | 76 |
| 1718814600 | 567.5 | 2.5 | 0.44 | 567.5 | 567.5 | 567.5 | 253 |
| 1718728200 | 565 | -5 | -0.88 | 560 | 565 | 560 | 5949 |
| 1718641800 | 570 | 5 | 0.88 | 570 | 570 | 570 | 825 |
| 1718382600 | 565 | -7.5 | -1.31 | 565 | 565 | 565 | 3695 |
| 1718296200 | 572.5 | 12.5 | 2.23 | 565 | 572.5 | 565 | 3903 |
| 1718209800 | 560 | -2.5 | -0.44 | 560 | 560 | 560 | 2527 |
| 1718123400 | 562.5 | 5 | 0.90 | 560 | 562.5 | 560 | 4320 |
| 1718037000 | 557.5 | -2.5 | -0.45 | 557.5 | 557.5 | 557.5 | 10484 |
| 1717777800 | 560 | 0 | 0.00 | 560 | 560 | 560 | 5407 |
| 1717691400 | 560 | -2.5 | -0.44 | 560 | 560 | 560 | 3026 |
| 1717605000 | 562.5 | 2.5 | 0.45 | 562.5 | 562.5 | 562.5 | 1101 |
| 1717518600 | 560 | 0 | 0.00 | 560 | 560 | 560 | 682 |
| 1717432200 | 560 | 0 | 0.00 | 555 | 560 | 550 | 5684 |
| 1717173000 | 560 | 2.5 | 0.45 | 550 | 560 | 550 | 1169 |
| 1717086600 | 557.5 | -12.5 | -2.19 | 557.5 | 557.5 | 557.5 | 5311 |
| 1717000200 | 570 | 5 | 0.88 | 570 | 570 | 570 | 702 |
| 1716913800 | 565 | 7.5 | 1.35 | 565 | 565 | 565 | 509 |
| 1716568200 | 557.5 | 2.5 | 0.45 | 565 | 565 | 557.5 | 4271 |
| 1716481800 | 555 | -7.5 | -1.33 | 555 | 555 | 555 | 122 |
| 1716395400 | 562.5 | 5 | 0.90 | 580 | 580 | 562.5 | 3786 |
| 1716309000 | 557.5 | -7.5 | -1.33 | 570 | 570 | 557.5 | 305 |
| 1716222600 | 565 | 2.5 | 0.44 | 565 | 565 | 565 | 2091 |
| 1715963400 | 562.5 | 5 | 0.90 | 550 | 562.5 | 550 | 759 |
| 1715877000 | 557.5 | 0 | 0.00 | 550 | 557.5 | 550 | 18132 |
| 1715790600 | 557.5 | -2.5 | -0.45 | 550 | 557.5 | 550 | 5898 |
| 1715704200 | 560 | 7.5 | 1.36 | 560 | 560 | 560 | 746 |
| 1715617800 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 215 |
| 1715358600 | 552.5 | -7.5 | -1.34 | 552.5 | 552.5 | 552.5 | 667 |
| 1715272200 | 560 | 7.5 | 1.36 | 560 | 560 | 550 | 2516 |
| 1715185800 | 552.5 | 5 | 0.91 | 540 | 555 | 540 | 1923 |
| 1715099400 | 547.5 | 2.5 | 0.46 | 547.5 | 547.5 | 547.5 | 3788 |
| 1714753800 | 545 | 0 | 0.00 | 540 | 545 | 540 | 1436 |
| 1714667400 | 545 | -2.5 | -0.46 | 540 | 545 | 540 | 1252 |
| 1714581000 | 547.5 | 0 | 0.00 | 547.5 | 547.5 | 547.5 | 92 |
| 1714494600 | 547.5 | 10 | 1.86 | 547.5 | 547.5 | 547.5 | 3538 |
| 1714408200 | 537.5 | 0 | 0.00 | 537.5 | 537.5 | 537.5 | 4890 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
