Barings Emerging Emea Opportunities Plc (BEMO)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -0.8 | 625 | 635 | 620 | 1253 | 623.53225291 | DE |
| 4 | -7.5 | -1.19521912351 | 627.5 | 635 | 610 | 2351 | 623.59636941 | DE |
| 12 | 70 | 12.7272727273 | 550 | 635 | 550 | 4114 | 607.71955594 | DE |
| 26 | 50 | 8.77192982456 | 570 | 635 | 550 | 4017 | 587.83648949 | DE |
| 52 | 132 | 27.0491803279 | 488 | 635 | 488 | 4626 | 557.42886578 | DE |
| 156 | -151 | -19.5849546044 | 771 | 800 | 430 | 6478 | 545.22061308 | DE |
| 260 | -280 | -31.1111111111 | 900 | 930 | 430 | 8815 | 627.66540902 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 620 | -7.5 | -1.20 | 620 | 620 | 620 | 1037 |
| 1736443800 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 1293 |
| 1736357400 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 612 |
| 1736271000 | 622.5 | 0 | 0.00 | 635 | 635 | 622.5 | 1643 |
| 1736184600 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 1812 |
| 1735925400 | 622.5 | -5 | -0.80 | 625 | 625 | 622.5 | 903 |
| 1735839000 | 627.5 | 7.5 | 1.21 | 620 | 630 | 620 | 2911 |
| 1735666200 | 620 | 2.5 | 0.40 | 620 | 620 | 620 | 270 |
| 1735579800 | 617.5 | -5 | -0.80 | 620 | 620 | 617.5 | 4373 |
| 1735320600 | 622.5 | -2.5 | -0.40 | 622.5 | 622.5 | 622.5 | 2224 |
| 1735061400 | 625 | 10 | 1.63 | 625 | 625 | 625 | 156 |
| 1734975000 | 615 | 5 | 0.82 | 615 | 615 | 615 | 956 |
| 1734715800 | 610 | -2.5 | -0.41 | 610 | 610 | 610 | 161 |
| 1734629400 | 612.5 | -7.5 | -1.21 | 620 | 620 | 612.5 | 646 |
| 1734543000 | 620 | -7.5 | -1.20 | 630 | 630 | 620 | 6592 |
| 1734456600 | 627.5 | 0 | 0.00 | 620 | 627.5 | 620 | 1513 |
| 1734370200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2544 |
| 1734111000 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 11357 |
| 1734024600 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1301 |
| 1733938200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1214 |
| 1733851800 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 2415 |
| 1733765400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 1107 |
| 1733506200 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 525 |
| 1733419800 | 627.5 | 0 | 0.00 | 635 | 635 | 627.5 | 1802 |
| 1733333400 | 627.5 | 0 | 0.00 | 627.5 | 627.5 | 627.5 | 59974 |
| 1733247000 | 627.5 | 7.5 | 1.21 | 620 | 635 | 620 | 1041 |
| 1733160600 | 620 | -7.5 | -1.20 | 625 | 625 | 620 | 9301 |
| 1732901400 | 627.5 | 2.5 | 0.40 | 635 | 635 | 627.5 | 2072 |
| 1732815000 | 625 | 0 | 0.00 | 620 | 625 | 620 | 305 |
| 1732728600 | 625 | -2.5 | -0.40 | 620 | 625 | 620 | 585 |
| 1732642200 | 627.5 | 5 | 0.80 | 627.5 | 627.5 | 627.5 | 671 |
| 1732555800 | 622.5 | 0 | 0.00 | 622.5 | 622.5 | 622.5 | 4710 |
| 1732296600 | 622.5 | 2.5 | 0.40 | 622.5 | 622.5 | 622.5 | 2592 |
| 1732210200 | 620 | 0 | 0.00 | 620 | 620 | 620 | 319 |
| 1732123800 | 620 | 2.5 | 0.40 | 630 | 630 | 620 | 1482 |
| 1732037400 | 617.5 | 0 | 0.00 | 617.5 | 617.5 | 617.5 | 2334 |
| 1731951000 | 617.5 | 15 | 2.49 | 630 | 630 | 617.5 | 17179 |
| 1731691800 | 602.5 | -2.5 | -0.41 | 602.5 | 602.5 | 602.5 | 3755 |
| 1731605400 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2122 |
| 1731519000 | 605 | 0 | 0.00 | 605 | 605 | 605 | 2004 |
| 1731432600 | 605 | 7.5 | 1.26 | 610 | 615 | 605 | 2561 |
| 1731346200 | 597.5 | 0 | 0.00 | 590 | 597.5 | 590 | 3238 |
| 1731087000 | 597.5 | 0 | 0.00 | 595 | 610 | 595 | 7467 |
| 1731000600 | 597.5 | -5 | -0.83 | 590 | 597.5 | 590 | 119 |
| 1730914200 | 602.5 | 15 | 2.55 | 580 | 602.5 | 580 | 12343 |
| 1730827800 | 587.5 | 7.5 | 1.29 | 587.5 | 587.5 | 587.5 | 3815 |
| 1730741400 | 580 | 0 | 0.00 | 580 | 580 | 580 | 1021 |
| 1730482200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 308 |
| 1730395800 | 580 | 0 | 0.00 | 580 | 580 | 580 | 0 |
| 1730309400 | 580 | 7.5 | 1.31 | 585 | 595 | 580 | 4625 |
| 1730223000 | 572.5 | 0 | 0.00 | 555 | 572.5 | 555 | 240 |
| 1730136600 | 572.5 | 15 | 2.69 | 575 | 585 | 572.5 | 3497 |
| 1729873800 | 557.5 | 5 | 0.90 | 565 | 570 | 557.5 | 8236 |
| 1729787400 | 552.5 | 0 | 0.00 | 552.5 | 552.5 | 552.5 | 8861 |
| 1729701000 | 552.5 | -10 | -1.78 | 552.5 | 552.5 | 552.5 | 1890 |
| 1729614600 | 562.5 | 2.5 | 0.45 | 560 | 562.5 | 555 | 5757 |
| 1729528200 | 560 | 10 | 1.82 | 560 | 560 | 560 | 7034 |
| 1729269000 | 550 | 0 | 0.00 | 550 | 550 | 550 | 6238 |
| 1729182600 | 550 | -5 | -0.90 | 550 | 550 | 550 | 0 |
| 1729096200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1710 |
| 1729009800 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1661 |
| 1728923400 | 555 | 0 | 0.00 | 555 | 555 | 555 | 8101 |
| 1728664200 | 555 | 0 | 0.00 | 555 | 555 | 555 | 1101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
