Barings Emerging Emea Opportunities Plc (BEMO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.378787878788 | 660 | 675 | 650 | 6278 | 661.2761213 | DE |
| 4 | 17.5 | 2.71317829457 | 645 | 675 | 640 | 4091 | 652.11935464 | DE |
| 12 | 42.5 | 6.85483870968 | 620 | 675 | 610 | 4843 | 635.06051418 | DE |
| 26 | 97.5 | 17.2566371681 | 565 | 675 | 550 | 4249 | 604.60683387 | DE |
| 52 | 132.5 | 25 | 530 | 675 | 505 | 4192 | 577.60993118 | DE |
| 156 | -75.5 | -10.2303523035 | 738 | 740 | 430 | 6351 | 536.39164685 | DE |
| 260 | -247.5 | -27.1978021978 | 910 | 922 | 430 | 8700 | 620.0665764 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 662.5 | 2.5 | 0.38 | 670 | 675 | 662.5 | 9124 |
| 1739899800 | 660 | -7.5 | -1.12 | 655 | 660 | 655 | 1580 |
| 1739813400 | 667.5 | 10 | 1.52 | 665 | 667.5 | 665 | 6897 |
| 1739554200 | 657.5 | 0 | 0.00 | 660 | 665 | 657.5 | 6116 |
| 1739467800 | 657.5 | 2.5 | 0.38 | 660 | 660 | 650 | 7675 |
| 1739381400 | 655 | 12.5 | 1.95 | 650 | 655 | 650 | 4677 |
| 1739295000 | 642.5 | -2.5 | -0.39 | 650 | 650 | 642.5 | 9138 |
| 1739208600 | 645 | -10 | -1.53 | 645 | 645 | 645 | 5658 |
| 1738949400 | 655 | 10 | 1.55 | 660 | 660 | 655 | 2877 |
| 1738863000 | 645 | 0 | 0.00 | 645 | 645 | 645 | 1149 |
| 1738776600 | 645 | 2.5 | 0.39 | 645 | 645 | 645 | 1206 |
| 1738690200 | 642.5 | -2.5 | -0.39 | 642.5 | 642.5 | 642.5 | 1374 |
| 1738603800 | 645 | -5 | -0.77 | 665 | 665 | 640 | 3139 |
| 1738344600 | 650 | 0 | 0.00 | 650 | 650 | 650 | 73 |
| 1738258200 | 650 | 0 | 0.00 | 650 | 650 | 650 | 1762 |
| 1738171800 | 650 | 0 | 0.00 | 650 | 650 | 650 | 895 |
| 1738085400 | 650 | -2.5 | -0.38 | 650 | 650 | 650 | 1008 |
| 1737999000 | 652.5 | 10 | 1.56 | 640 | 652.5 | 640 | 2924 |
| 1737739800 | 642.5 | -2.5 | -0.39 | 650 | 650 | 642.5 | 7340 |
| 1737653400 | 645 | 5 | 0.78 | 645 | 645 | 645 | 7203 |
| 1737567000 | 640 | 0 | 0.00 | 640 | 640 | 640 | 1729 |
| 1737480600 | 640 | 7.5 | 1.19 | 645 | 645 | 640 | 1993 |
| 1737394200 | 632.5 | -7.5 | -1.17 | 632.5 | 632.5 | 632.5 | 160 |
| 1737135000 | 640 | 12.5 | 1.99 | 625 | 640 | 625 | 9221 |
| 1737048600 | 627.5 | -5 | -0.79 | 627.5 | 627.5 | 627.5 | 28445 |
| 1736962200 | 632.5 | 7.5 | 1.20 | 632.5 | 632.5 | 632.5 | 29479 |
| 1736875800 | 625 | -2.5 | -0.40 | 625 | 625 | 625 | 1127 |
| 1736789400 | 627.5 | 7.5 | 1.21 | 627.5 | 627.5 | 627.5 | 22 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
