Baillie Gifford European Growth Trust (BGEU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford European Growth Trust

Date Open High Low Close* Volume
29/08/2014 73.40p 74.15p 73.35p 73.65p 114550
28/08/2014 73.50p 74.21p 73.25p 73.65p 208000
27/08/2014 74.00p 74.20p 73.56p 74.10p 153300
26/08/2014 72.65p 73.90p 72.65p 73.77p 322670
22/08/2014 72.30p 72.50p 71.96p 72.50p 179490
21/08/2014 71.95p 72.40p 71.90p 72.40p 217990
20/08/2014 71.25p 72.40p 71.25p 72.40p 169470
19/08/2014 71.75p 72.00p 71.56p 72.00p 143200
18/08/2014 71.20p 71.86p 70.63p 71.55p 324530
15/08/2014 70.80p 71.55p 70.80p 71.55p 181530
14/08/2014 70.55p 71.49p 70.55p 70.55p 248640
13/08/2014 71.35p 71.35p 70.64p 71.00p 353940
12/08/2014 70.90p 71.10p 70.37p 71.00p 152640
11/08/2014 69.95p 70.75p 69.73p 70.75p 200610
08/08/2014 69.10p 69.85p 68.90p 69.58p 671900
07/08/2014 71.85p 72.03p 69.60p 69.60p 375360
06/08/2014 71.85p 72.28p 71.20p 71.20p 347960
05/08/2014 72.45p 72.90p 72.20p 72.20p 157930
04/08/2014 72.40p 73.44p 72.40p 72.40p 275740
01/08/2014 73.55p 74.05p 72.40p 72.40p 346930
31/07/2014 73.75p 74.25p 73.65p 74.05p 224810
30/07/2014 74.05p 74.34p 73.55p 73.55p 186430
29/07/2014 73.85p 74.39p 73.55p 73.90p 293550
28/07/2014 74.00p 74.40p 73.40p 74.00p 248170
25/07/2014 73.80p 74.20p 73.40p 73.40p 154830
24/07/2014 73.60p 74.27p 73.60p 74.00p 531890
23/07/2014 73.70p 74.26p 73.70p 73.70p 102360
22/07/2014 74.05p 74.50p 74.00p 74.00p 225010
21/07/2014 73.80p 74.46p 73.50p 73.50p 207040
18/07/2014 74.25p 74.27p 73.80p 73.80p 224520
17/07/2014 74.50p 75.02p 74.20p 74.20p 322470
16/07/2014 75.00p 75.36p 74.80p 74.80p 220400
15/07/2014 75.15p 75.82p 75.10p 75.10p 259710
14/07/2014 75.00p 75.71p 74.50p 75.30p 380750
11/07/2014 75.50p 76.19p 74.50p 74.50p 342520
10/07/2014 77.10p 77.10p 75.45p 75.45p 419110
09/07/2014 76.80p 77.20p 76.69p 76.75p 340850
08/07/2014 77.20p 77.55p 76.95p 77.05p 127960
07/07/2014 77.80p 78.39p 77.20p 77.20p 93530
04/07/2014 77.85p 78.36p 77.85p 77.85p 190500
03/07/2014 78.05p 78.44p 77.80p 78.05p 197450
02/07/2014 78.05p 78.30p 78.00p 78.00p 159460
01/07/2014 78.05p 78.48p 77.80p 78.10p 232310
30/06/2014 77.90p 78.46p 77.90p 78.10p 169460
27/06/2014 78.00p 78.08p 77.70p 78.00p 259560
26/06/2014 78.10p 78.18p 77.65p 77.65p 245720
25/06/2014 77.80p 78.05p 77.66p 77.80p 142610
24/06/2014 78.90p 78.90p 77.60p 77.95p 105170
23/06/2014 78.50p 78.85p 78.22p 78.60p 206710
20/06/2014 78.00p 78.90p 78.00p 78.85p 700300
19/06/2014 78.20p 79.00p 77.95p 78.80p 529090
18/06/2014 77.70p 78.00p 77.47p 77.95p 330900
17/06/2014 77.50p 77.70p 77.30p 77.30p 78340
16/06/2014 77.70p 77.70p 77.00p 77.70p 307230
13/06/2014 78.45p 78.70p 77.30p 77.60p 541240
12/06/2014 78.95p 79.28p 78.60p 78.70p 224090
11/06/2014 79.05p 79.25p 78.60p 78.60p 160490
10/06/2014 78.80p 79.30p 78.80p 78.80p 234790
09/06/2014 79.30p 79.40p 79.05p 79.30p 166990
06/06/2014 78.75p 79.30p 78.75p 79.30p 211410
05/06/2014 78.55p 78.95p 78.50p 78.70p 203050
04/06/2014 79.25p 79.25p 78.84p 79.00p 568850
03/06/2014 78.40p 79.22p 78.40p 79.00p 313740
02/06/2014 78.70p 79.00p 78.38p 79.00p 98690
30/05/2014 77.65p 78.70p 77.65p 78.30p 365170
29/05/2014 78.50p 78.65p 77.66p 78.50p 123120
28/05/2014 77.85p 78.65p 77.85p 77.95p 329950
27/05/2014 77.85p 77.85p 77.40p 77.85p 226640
23/05/2014 77.70p 77.80p 76.90p 77.80p 281750
22/05/2014 77.45p 77.50p 76.75p 77.45p 104440
21/05/2014 77.35p 77.45p 77.09p 77.30p 333940
20/05/2014 77.10p 77.35p 76.65p 77.10p 152230
19/05/2014 77.10p 77.36p 76.64p 77.10p 132070
16/05/2014 76.60p 77.40p 76.60p 77.20p 276960
15/05/2014 77.40p 78.10p 76.60p 76.60p 341440
14/05/2014 78.00p 78.10p 77.43p 78.10p 252610
13/05/2014 77.85p 77.85p 77.00p 77.55p 305000
12/05/2014 77.80p 77.80p 76.85p 77.00p 316410
09/05/2014 77.20p 77.74p 76.82p 77.35p 157400
08/05/2014 77.50p 77.75p 76.92p 77.50p 149910
07/05/2014 77.00p 77.65p 76.72p 77.50p 299130
06/05/2014 77.31p 78.30p 77.31p 77.42p 110090
02/05/2014 78.30p 78.30p 77.21p 78.30p 2142910
01/05/2014 77.55p 78.11p 77.15p 77.15p 118890
30/04/2014 77.85p 78.25p 77.40p 77.85p 138560
29/04/2014 77.50p 78.34p 77.40p 77.40p 701300
28/04/2014 77.65p 78.30p 77.65p 77.65p 145140
25/04/2014 78.15p 78.24p 77.53p 77.82p 126210
24/04/2014 77.65p 78.26p 77.41p 78.20p 678880
23/04/2014 78.50p 78.89p 77.95p 78.20p 253720
22/04/2014 78.50p 78.50p 77.71p 78.50p 202780
17/04/2014 77.70p 78.50p 77.65p 78.50p 306470
16/04/2014 78.50p 78.50p 77.78p 78.50p 172670
15/04/2014 77.70p 78.32p 77.50p 77.50p 331200
14/04/2014 78.00p 78.39p 77.65p 77.80p 357250
11/04/2014 78.00p 78.84p 78.00p 78.00p 234630
10/04/2014 79.45p 79.45p 78.50p 78.50p 133670
09/04/2014 78.70p 79.30p 78.55p 78.75p 106980
08/04/2014 79.00p 79.40p 78.75p 78.80p 349410
07/04/2014 79.40p 79.70p 78.65p 79.25p 353060
04/04/2014 79.60p 79.70p 79.20p 79.45p 309490
03/04/2014 78.85p 79.45p 78.15p 79.20p 725160
02/04/2014 78.40p 78.80p 77.70p 78.65p 496650
01/04/2014 77.85p 78.10p 77.00p 78.10p 442260
31/03/2014 76.90p 77.30p 76.25p 77.30p 484340
28/03/2014 76.50p 76.90p 75.55p 76.90p 146270
27/03/2014 75.90p 76.10p 75.20p 75.55p 431060
26/03/2014 76.00p 76.89p 75.65p 76.00p 454410
25/03/2014 76.15p 77.12p 75.80p 75.80p 544480
24/03/2014 75.90p 77.25p 75.90p 75.90p 291840
21/03/2014 76.00p 77.25p 76.00p 77.25p 438710
20/03/2014 76.20p 77.25p 76.20p 77.00p 201610
19/03/2014 76.85p 77.30p 76.30p 77.25p 352240
18/03/2014 76.40p 77.00p 75.79p 77.00p 414170
17/03/2014 76.30p 76.30p 75.70p 76.05p 212040
14/03/2014 76.35p 76.35p 75.60p 76.23p 434770
13/03/2014 77.00p 77.18p 76.20p 76.20p 340480
12/03/2014 76.60p 77.00p 76.13p 77.00p 446110
11/03/2014 75.80p 76.82p 75.80p 76.55p 362640
10/03/2014 76.55p 76.89p 75.94p 76.55p 137820
07/03/2014 75.75p 76.75p 75.75p 76.65p 295400
06/03/2014 76.75p 76.79p 76.00p 76.75p 633550
05/03/2014 76.40p 76.80p 75.95p 76.20p 194080
04/03/2014 76.50p 76.90p 75.75p 76.80p 135740
03/03/2014 75.97p 76.37p 75.51p 75.75p 230360
28/02/2014 76.50p 76.60p 76.01p 76.37p 179370
27/02/2014 76.10p 76.63p 75.80p 76.50p 276920
26/02/2014 75.50p 76.70p 75.50p 76.30p 703800
25/02/2014 75.70p 76.70p 75.02p 76.70p 415520
24/02/2014 75.30p 75.90p 74.91p 75.90p 174020
21/02/2014 74.85p 75.64p 74.81p 75.40p 358430
20/02/2014 74.80p 75.40p 74.44p 75.40p 235910
19/02/2014 74.70p 75.20p 73.85p 75.20p 448230
18/02/2014 74.65p 74.65p 73.85p 74.45p 1216660
17/02/2014 74.65p 74.65p 74.05p 74.60p 181950
14/02/2014 74.45p 74.45p 73.60p 74.45p 2481940
13/02/2014 75.50p 75.50p 73.50p 74.20p 678790
12/02/2014 75.30p 75.30p 74.70p 74.92p 793680
11/02/2014 75.13p 75.13p 74.55p 74.88p 301200
10/02/2014 74.35p 74.74p 74.02p 74.55p 329950
07/02/2014 74.20p 74.44p 74.00p 74.20p 342840
06/02/2014 74.00p 74.20p 73.16p 74.20p 2119360
05/02/2014 73.74p 73.83p 73.10p 73.58p 419460
04/02/2014 73.50p 73.50p 73.10p 73.10p 584210
03/02/2014 74.20p 74.20p 73.50p 73.50p 374140
31/01/2014 74.50p 74.54p 73.69p 73.80p 425320
30/01/2014 74.60p 74.89p 73.94p 74.30p 648410
29/01/2014 74.50p 75.54p 74.40p 74.50p 405900
28/01/2014 74.75p 75.15p 74.25p 74.50p 1574650
27/01/2014 74.15p 74.91p 74.15p 74.65p 423000
24/01/2014 75.80p 75.80p 74.37p 75.10p 1266480
23/01/2014 75.40p 75.91p 75.15p 75.15p 124140
22/01/2014 75.75p 75.95p 75.50p 75.80p 302550
21/01/2014 75.75p 75.95p 75.30p 75.30p 947950
20/01/2014 75.30p 75.87p 75.15p 75.80p 559170
17/01/2014 75.50p 75.67p 74.86p 75.35p 3612990
16/01/2014 75.30p 75.50p 74.69p 75.45p 516730
15/01/2014 74.50p 75.05p 74.00p 75.00p 1545790
14/01/2014 73.80p 74.25p 73.47p 74.00p 1960540
13/01/2014 73.70p 73.80p 73.26p 73.80p 435750
10/01/2014 73.78p 73.90p 73.33p 73.53p 1221720
09/01/2014 73.65p 73.70p 73.20p 73.70p 601800
08/01/2014 73.69p 74.90p 73.16p 73.37p 351870
07/01/2014 74.60p 74.90p 74.29p 74.90p 2029800
06/01/2014 74.60p 74.60p 74.11p 74.60p 861930
03/01/2014 74.50p 74.86p 74.20p 74.60p 701300
02/01/2014 74.60p 74.60p 74.11p 74.40p 612810
31/12/2013 74.70p 74.70p 74.35p 74.50p 194050
30/12/2013 74.50p 74.70p 74.28p 74.70p 384570
27/12/2013 73.70p 74.90p 73.70p 74.90p 173900
24/12/2013 73.55p 73.70p 73.50p 73.70p 54040
23/12/2013 72.85p 73.55p 71.92p 73.55p 476950
20/12/2013 72.40p 72.70p 72.20p 72.70p 307940
19/12/2013 71.75p 72.50p 71.75p 72.50p 798610
18/12/2013 72.30p 72.30p 71.74p 72.05p 557060
17/12/2013 72.25p 72.35p 71.50p 72.30p 408670
16/12/2013 71.60p 72.00p 71.50p 71.50p 2226200
13/12/2013 72.00p 72.18p 71.50p 72.00p 418490
12/12/2013 71.50p 72.40p 71.50p 71.50p 7517560
11/12/2013 72.40p 72.80p 71.86p 72.40p 882640
10/12/2013 72.30p 72.80p 72.10p 72.80p 155700
09/12/2013 72.10p 72.65p 72.10p 72.10p 460860
06/12/2013 72.50p 72.90p 72.10p 72.10p 590480
05/12/2013 72.70p 73.28p 72.40p 72.40p 453680
04/12/2013 73.30p 73.66p 72.75p 72.80p 5120460
03/12/2013 73.60p 74.35p 72.90p 72.90p 1438980
02/12/2013 74.45p 74.50p 73.94p 74.35p 344630
29/11/2013 74.50p 74.70p 73.70p 74.30p 2499410
28/11/2013 73.70p 74.65p 73.70p 73.70p 161290
27/11/2013 74.35p 74.54p 73.70p 73.70p 302220
26/11/2013 74.35p 74.68p 73.70p 73.70p 548500
25/11/2013 74.40p 74.82p 74.00p 74.00p 576880
22/11/2013 74.60p 75.12p 74.00p 74.00p 402820
21/11/2013 74.45p 74.60p 74.10p 74.55p 734380
20/11/2013 74.35p 74.80p 74.30p 74.30p 919670
19/11/2013 74.60p 74.90p 74.50p 74.50p 226700
18/11/2013 75.00p 75.20p 74.39p 74.60p 372690
15/11/2013 74.50p 74.81p 74.30p 74.40p 445050
14/11/2013 74.60p 75.20p 74.05p 74.05p 162060
13/11/2013 75.05p 75.73p 73.70p 73.70p 523370

*Close Price adjusted for both dividends and splits