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
31/08/2012 48.90p 49.45p 48.90p 49.40p 305680
30/08/2012 49.05p 49.20p 48.99p 49.20p 68000
29/08/2012 49.63p 49.63p 49.12p 49.12p 114140
28/08/2012 49.89p 50.17p 49.89p 50.17p 32780
24/08/2012 49.75p 50.09p 49.60p 49.70p 53680
23/08/2012 49.90p 50.06p 49.78p 49.80p 270000
22/08/2012 50.30p 50.30p 49.90p 49.90p 91050
21/08/2012 50.00p 50.68p 49.67p 50.35p 366240
20/08/2012 49.70p 50.30p 49.70p 49.80p 98800
17/08/2012 50.20p 50.20p 50.05p 50.10p 61380
16/08/2012 50.24p 50.25p 49.93p 50.25p 8140
15/08/2012 50.00p 50.04p 49.70p 50.00p 37410
14/08/2012 50.00p 50.75p 49.68p 50.75p 192810
13/08/2012 49.50p 50.14p 49.50p 50.05p 144720
10/08/2012 50.34p 50.38p 49.71p 49.97p 17280
09/08/2012 49.85p 50.26p 49.65p 49.65p 243330
08/08/2012 50.66p 50.66p 49.85p 49.91p 309570
07/08/2012 50.00p 50.20p 49.70p 50.00p 140870
06/08/2012 50.05p 50.71p 50.05p 50.15p 1120250
03/08/2012 49.85p 50.80p 48.83p 50.40p 428410
02/08/2012 49.20p 49.74p 48.66p 49.00p 397970
01/08/2012 48.80p 49.19p 48.80p 49.05p 346800
31/07/2012 49.20p 49.24p 48.85p 48.85p 79960
30/07/2012 49.00p 49.35p 49.00p 49.35p 132410
27/07/2012 47.75p 48.95p 46.30p 48.63p 352860
26/07/2012 46.80p 48.45p 46.53p 48.45p 90930
25/07/2012 46.28p 46.53p 46.25p 46.40p 157220
24/07/2012 46.37p 46.75p 46.20p 46.20p 134270
23/07/2012 47.50p 47.50p 46.37p 46.37p 121920
20/07/2012 48.50p 48.74p 47.50p 47.50p 218430
19/07/2012 47.10p 48.57p 47.10p 48.35p 115610
18/07/2012 47.13p 47.89p 47.10p 47.10p 133150
17/07/2012 47.05p 47.89p 47.00p 47.51p 652460
16/07/2012 46.30p 47.28p 46.30p 47.28p 217130
13/07/2012 46.70p 46.96p 46.40p 46.59p 157280
12/07/2012 46.70p 47.26p 46.63p 46.63p 224110
11/07/2012 47.10p 47.28p 46.85p 47.18p 207060
10/07/2012 47.28p 47.30p 46.95p 47.30p 177600
09/07/2012 47.20p 47.60p 46.90p 47.00p 91380
06/07/2012 47.70p 48.40p 47.20p 47.20p 157360
05/07/2012 48.50p 48.58p 47.60p 47.60p 257620
04/07/2012 48.70p 48.70p 48.10p 48.10p 95080
03/07/2012 48.50p 48.64p 48.04p 48.50p 802170
02/07/2012 47.00p 49.21p 47.00p 48.35p 326920
29/06/2012 47.00p 48.10p 47.00p 48.10p 193850
28/06/2012 46.00p 46.63p 45.73p 46.63p 252590
27/06/2012 46.00p 46.43p 45.70p 46.10p 373930
26/06/2012 46.25p 46.25p 45.80p 45.90p 41780
25/06/2012 46.70p 46.95p 45.70p 45.70p 126230
22/06/2012 46.95p 47.01p 46.60p 46.80p 106240
21/06/2012 47.50p 47.50p 47.00p 47.00p 180180
20/06/2012 47.40p 47.50p 47.15p 47.33p 202480
19/06/2012 46.70p 47.33p 46.43p 47.33p 34850
18/06/2012 46.35p 46.75p 46.30p 46.75p 364330
15/06/2012 45.90p 46.28p 45.80p 46.25p 684930
14/06/2012 45.65p 45.82p 45.65p 45.82p 64210
13/06/2012 45.85p 46.16p 45.65p 46.16p 334960
12/06/2012 46.05p 46.40p 45.85p 46.40p 183310
11/06/2012 46.15p 46.60p 46.01p 46.60p 58060
08/06/2012 46.70p 46.70p 45.43p 45.75p 201530
07/06/2012 46.10p 46.47p 45.58p 46.20p 793510
06/06/2012 45.25p 45.95p 44.68p 45.28p 719030
01/06/2012 45.35p 45.48p 44.45p 44.60p 172640
31/05/2012 45.75p 45.75p 45.40p 45.43p 377080
30/05/2012 45.60p 46.14p 45.50p 45.50p 172760
29/05/2012 46.35p 46.40p 46.07p 46.40p 1037150
28/05/2012 45.60p 46.45p 45.60p 46.25p 286490
25/05/2012 46.38p 46.38p 45.65p 46.10p 133300
24/05/2012 45.60p 46.10p 45.60p 46.10p 81370
23/05/2012 45.90p 46.10p 45.60p 45.60p 88290
22/05/2012 45.60p 46.65p 45.60p 46.60p 735630
21/05/2012 45.80p 46.24p 45.80p 45.88p 87260
18/05/2012 46.47p 46.62p 45.63p 45.65p 1007300
17/05/2012 46.50p 46.50p 45.67p 45.93p 204100
16/05/2012 46.02p 46.90p 45.59p 46.90p 133670
15/05/2012 46.50p 46.85p 46.50p 46.75p 505110
14/05/2012 46.35p 46.92p 46.35p 46.80p 610950
11/05/2012 46.37p 47.50p 46.30p 47.50p 261490
10/05/2012 46.29p 47.50p 46.28p 47.50p 50510
09/05/2012 46.37p 46.96p 46.00p 46.00p 204230
08/05/2012 48.43p 49.24p 46.93p 46.93p 377070
04/05/2012 49.03p 49.56p 48.30p 48.30p 529120
03/05/2012 49.50p 49.76p 49.09p 49.15p 316850
02/05/2012 48.80p 49.70p 48.80p 49.30p 259570
01/05/2012 48.98p 50.15p 48.80p 49.80p 230420
30/04/2012 48.80p 49.30p 48.80p 49.25p 109410
27/04/2012 49.23p 49.35p 48.82p 49.30p 353760
26/04/2012 49.78p 49.80p 49.07p 49.80p 211720
25/04/2012 49.75p 49.90p 49.30p 49.65p 123850
24/04/2012 49.50p 49.67p 49.20p 49.30p 1136250
23/04/2012 49.32p 49.76p 49.32p 49.35p 65060
20/04/2012 49.86p 50.17p 49.38p 49.90p 61830
19/04/2012 49.50p 49.80p 49.32p 49.80p 83910
18/04/2012 49.90p 50.60p 49.33p 49.50p 312570
17/04/2012 49.38p 49.95p 49.30p 49.95p 220860
16/04/2012 49.20p 49.38p 48.95p 49.35p 92010
13/04/2012 50.30p 50.35p 49.00p 49.00p 277570
12/04/2012 49.86p 50.77p 49.72p 50.45p 86620
11/04/2012 50.46p 50.77p 49.80p 50.30p 92450
10/04/2012 50.50p 51.25p 50.00p 50.00p 174320
05/04/2012 51.15p 51.77p 50.77p 51.00p 449670
04/04/2012 52.25p 52.25p 50.80p 51.00p 226870
03/04/2012 53.50p 53.50p 52.40p 52.40p 129730
02/04/2012 52.50p 52.95p 52.25p 52.95p 638580
30/03/2012 52.90p 53.24p 52.70p 52.70p 213190
29/03/2012 53.50p 54.10p 52.90p 52.90p 3389480
28/03/2012 53.65p 54.10p 53.50p 53.50p 249780
27/03/2012 53.60p 54.44p 53.60p 53.80p 195330
26/03/2012 53.31p 54.20p 53.31p 54.10p 219580
23/03/2012 54.35p 54.35p 53.50p 54.00p 372710
22/03/2012 53.75p 54.16p 53.41p 54.00p 929460
21/03/2012 53.80p 54.31p 53.65p 54.00p 325470
20/03/2012 54.60p 55.40p 53.30p 53.80p 662260
19/03/2012 54.70p 55.10p 54.60p 54.60p 161400
16/03/2012 55.40p 55.40p 54.75p 55.20p 237800
15/03/2012 55.00p 55.05p 54.60p 54.90p 235410
14/03/2012 55.00p 55.44p 54.40p 55.00p 199770
13/03/2012 53.60p 54.60p 53.55p 54.20p 825790
12/03/2012 53.45p 53.60p 52.75p 53.60p 185510
09/03/2012 53.65p 53.65p 52.72p 52.90p 160080
08/03/2012 52.75p 53.65p 52.75p 53.00p 296400
07/03/2012 52.65p 53.00p 52.59p 52.75p 114720
06/03/2012 53.50p 53.50p 52.60p 52.65p 601380
05/03/2012 53.80p 54.00p 53.50p 53.50p 73210
02/03/2012 54.20p 54.85p 53.60p 53.70p 2788490
01/03/2012 54.20p 54.60p 54.20p 54.25p 2576610
29/02/2012 54.30p 54.90p 53.65p 54.00p 106480
28/02/2012 54.25p 54.25p 53.90p 54.15p 54650
27/02/2012 54.10p 54.10p 53.54p 53.75p 27050
24/02/2012 53.80p 54.05p 53.55p 54.05p 60060
23/02/2012 53.80p 54.20p 53.80p 54.00p 123590
22/02/2012 53.50p 53.85p 52.75p 53.67p 134760
21/02/2012 53.85p 53.85p 53.40p 53.63p 68780
20/02/2012 53.00p 53.55p 53.00p 53.55p 106390
17/02/2012 52.23p 52.67p 52.23p 52.67p 20300
16/02/2012 51.85p 52.38p 51.74p 51.80p 185450
15/02/2012 52.25p 53.10p 52.25p 52.40p 144190
14/02/2012 52.95p 53.10p 52.54p 52.85p 131850
13/02/2012 53.10p 53.10p 52.49p 52.75p 92770
10/02/2012 52.80p 53.10p 52.13p 52.15p 429060
09/02/2012 53.00p 53.40p 52.65p 53.00p 523410
08/02/2012 52.55p 53.10p 52.48p 52.65p 304170
07/02/2012 52.55p 53.00p 52.35p 53.00p 338850
06/02/2012 52.00p 52.85p 51.70p 52.40p 240420
03/02/2012 52.50p 52.95p 52.32p 52.72p 2628040
02/02/2012 52.00p 52.50p 51.94p 52.25p 1145610
01/02/2012 52.30p 52.50p 51.95p 52.32p 332630
31/01/2012 52.25p 52.25p 51.20p 51.20p 437830
30/01/2012 51.70p 51.90p 51.02p 51.30p 483500
27/01/2012 51.80p 52.00p 51.52p 51.77p 225650
26/01/2012 50.70p 52.00p 50.70p 52.00p 290770
25/01/2012 51.00p 51.05p 50.80p 50.93p 119410
24/01/2012 50.05p 51.00p 50.05p 51.00p 1040840
23/01/2012 50.35p 51.00p 50.18p 50.55p 239620
20/01/2012 50.05p 50.85p 50.00p 50.85p 232350
19/01/2012 49.92p 50.70p 49.32p 50.70p 577380
18/01/2012 49.00p 49.94p 48.60p 49.70p 821090
17/01/2012 48.83p 49.30p 48.38p 49.10p 445680
16/01/2012 47.82p 48.25p 47.80p 48.15p 262960
13/01/2012 48.30p 48.60p 47.39p 47.90p 1036780
12/01/2012 48.25p 48.60p 47.81p 48.60p 519840
11/01/2012 47.78p 47.87p 47.47p 47.70p 1510230
10/01/2012 46.70p 47.47p 46.60p 47.47p 335320
09/01/2012 46.59p 46.80p 46.46p 46.57p 36690
06/01/2012 46.80p 46.95p 46.50p 46.65p 184630
05/01/2012 47.15p 47.15p 46.50p 47.10p 275390
04/01/2012 48.12p 48.25p 47.13p 47.13p 316980
03/01/2012 49.45p 49.99p 48.90p 49.30p 2231640
30/12/2011 48.30p 48.55p 48.08p 48.50p 338540
29/12/2011 47.60p 48.20p 47.40p 48.10p 573630
28/12/2011 47.50p 48.42p 47.50p 48.10p 138550
23/12/2011 48.17p 48.17p 47.90p 47.90p 5680
22/12/2011 47.90p 48.16p 47.60p 47.70p 175350
21/12/2011 47.50p 47.87p 47.14p 47.20p 1659360
20/12/2011 46.63p 47.45p 46.10p 47.20p 123410
19/12/2011 46.80p 46.98p 46.01p 46.22p 220660
16/12/2011 46.85p 47.05p 46.43p 46.43p 187910
15/12/2011 46.37p 47.00p 46.30p 46.85p 289030
14/12/2011 46.70p 47.15p 46.40p 46.70p 432500
13/12/2011 47.60p 47.76p 46.63p 46.63p 1147610
12/12/2011 48.20p 48.99p 47.20p 47.20p 1002170
09/12/2011 48.50p 49.43p 48.25p 49.40p 204070
08/12/2011 49.30p 49.52p 48.60p 48.80p 414860
07/12/2011 50.50p 50.50p 49.32p 49.32p 325310
06/12/2011 49.80p 50.25p 49.75p 49.75p 172570
05/12/2011 50.20p 50.20p 49.53p 50.05p 235340
02/12/2011 49.40p 50.18p 49.40p 49.80p 248730
01/12/2011 48.63p 49.30p 48.63p 49.20p 309890
30/11/2011 47.22p 49.20p 46.85p 49.20p 534260
29/11/2011 47.22p 47.90p 47.00p 47.45p 325800
28/11/2011 46.57p 47.54p 46.35p 47.54p 213900
25/11/2011 45.70p 46.22p 45.30p 46.02p 77960
24/11/2011 46.08p 46.64p 45.97p 46.00p 156080
23/11/2011 46.25p 46.34p 45.80p 45.80p 254690
22/11/2011 46.35p 46.85p 46.35p 46.80p 46720
21/11/2011 47.20p 47.25p 46.40p 46.55p 582680
18/11/2011 47.10p 48.43p 47.10p 47.80p 1356310
17/11/2011 47.75p 48.14p 47.53p 48.05p 798700
16/11/2011 48.45p 48.52p 47.82p 48.15p 273940
15/11/2011 48.75p 48.75p 47.58p 48.50p 123450

*Close Price adjusted for both dividends and splits