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
16/11/2011 48.45p 48.52p 47.82p 48.15p 273940
15/11/2011 48.75p 48.75p 47.58p 48.50p 123450
14/11/2011 48.53p 49.30p 48.53p 48.65p 676050
11/11/2011 48.30p 48.95p 47.90p 48.95p 190190
10/11/2011 47.50p 48.43p 47.50p 47.85p 213120
09/11/2011 48.93p 48.93p 47.73p 47.73p 156500
08/11/2011 49.50p 49.60p 48.85p 48.85p 226010
07/11/2011 48.80p 49.25p 48.25p 48.93p 90220
04/11/2011 49.25p 49.44p 48.73p 48.73p 69450
03/11/2011 48.85p 50.00p 48.85p 49.63p 826280
02/11/2011 49.00p 49.55p 48.97p 49.03p 474090
01/11/2011 49.80p 49.80p 48.80p 49.00p 608370
31/10/2011 51.90p 51.90p 51.00p 51.23p 224850
28/10/2011 52.95p 52.95p 52.20p 52.95p 296030
27/10/2011 51.55p 52.90p 51.44p 52.90p 384400
26/10/2011 50.00p 50.23p 49.95p 50.23p 945450
25/10/2011 50.50p 50.55p 49.80p 49.80p 495010
24/10/2011 49.95p 50.35p 49.51p 50.35p 377040
21/10/2011 49.30p 49.75p 48.90p 49.75p 767860
20/10/2011 49.00p 49.35p 48.80p 48.80p 445580
19/10/2011 49.65p 49.72p 49.30p 49.72p 81720
18/10/2011 49.50p 49.65p 49.50p 49.65p 38630
17/10/2011 50.60p 50.85p 49.50p 49.95p 308160
14/10/2011 49.55p 50.30p 49.35p 50.10p 265410
13/10/2011 49.83p 50.40p 49.15p 49.70p 214680
12/10/2011 49.00p 49.85p 49.00p 49.85p 375000
11/10/2011 48.45p 48.76p 48.10p 48.76p 83400
10/10/2011 47.38p 49.00p 47.38p 48.18p 242870
07/10/2011 47.70p 48.00p 47.30p 47.38p 163470
06/10/2011 46.50p 47.70p 46.50p 47.70p 391830
05/10/2011 45.80p 46.30p 45.15p 46.01p 256020
04/10/2011 44.70p 44.80p 44.20p 44.68p 443920
03/10/2011 45.50p 46.00p 44.75p 46.00p 293740
30/09/2011 46.25p 46.70p 46.00p 46.25p 384100
29/09/2011 46.95p 47.30p 46.80p 47.16p 278360
28/09/2011 47.05p 47.30p 46.45p 46.80p 766510
27/09/2011 46.50p 47.10p 46.00p 46.70p 253590
26/09/2011 44.00p 45.85p 43.80p 45.39p 614680
23/09/2011 45.00p 45.50p 44.00p 45.01p 437950
22/09/2011 46.50p 46.50p 44.85p 45.35p 1843180
21/09/2011 47.55p 48.10p 47.40p 47.73p 517160
20/09/2011 47.40p 48.01p 47.38p 48.01p 407070
19/09/2011 47.90p 47.90p 47.42p 47.64p 110040
16/09/2011 48.90p 49.70p 48.50p 49.70p 498080
15/09/2011 47.20p 49.52p 47.20p 49.40p 341720
14/09/2011 46.00p 47.30p 45.45p 47.20p 247900
13/09/2011 46.00p 46.50p 44.55p 46.50p 624100
12/09/2011 46.00p 46.00p 44.55p 45.68p 596640
09/09/2011 48.30p 48.60p 47.00p 47.51p 250670
08/09/2011 49.20p 49.70p 49.00p 49.00p 407900
07/09/2011 48.50p 49.18p 48.35p 49.18p 466780
06/09/2011 47.75p 48.20p 47.00p 47.00p 47300
05/09/2011 48.50p 48.50p 48.00p 48.00p 20000
02/09/2011 50.50p 50.50p 49.40p 49.40p 176270
01/09/2011 51.05p 51.30p 50.53p 50.70p 1003280
31/08/2011 50.20p 51.30p 49.88p 50.70p 918380
30/08/2011 50.30p 50.50p 49.40p 49.75p 336190
26/08/2011 49.50p 49.50p 48.80p 49.14p 115440
25/08/2011 50.05p 50.70p 49.27p 49.27p 242820
24/08/2011 48.50p 50.20p 48.50p 50.00p 667070
23/08/2011 49.50p 49.50p 48.40p 48.40p 51670
22/08/2011 48.50p 49.00p 48.25p 48.40p 96330
19/08/2011 48.00p 48.65p 47.00p 48.65p 52810
18/08/2011 51.20p 51.20p 48.50p 50.00p 242250
17/08/2011 51.20p 52.20p 50.60p 51.70p 222880
16/08/2011 51.95p 52.35p 51.00p 51.10p 1130260
15/08/2011 51.75p 52.65p 51.65p 52.60p 110700
12/08/2011 50.50p 51.65p 50.50p 51.35p 54670
11/08/2011 50.00p 50.85p 47.73p 50.85p 254740
10/08/2011 50.95p 51.93p 50.00p 50.02p 266410
09/08/2011 49.25p 50.80p 48.10p 50.80p 554800
08/08/2011 50.50p 50.90p 49.80p 50.00p 796340
05/08/2011 51.15p 51.55p 50.70p 50.80p 345460
04/08/2011 54.35p 54.85p 53.00p 53.00p 370070
03/08/2011 55.25p 55.25p 54.48p 54.48p 65210
02/08/2011 56.35p 56.35p 56.15p 56.15p 9640
01/08/2011 57.40p 57.92p 56.33p 56.33p 103500
29/07/2011 56.50p 57.00p 56.20p 56.60p 110600
28/07/2011 57.35p 57.85p 56.82p 57.85p 86240
27/07/2011 58.00p 58.67p 57.53p 57.75p 105170
26/07/2011 58.30p 58.50p 58.07p 58.43p 192740
25/07/2011 58.30p 58.45p 58.30p 58.45p 308460
22/07/2011 58.61p 59.20p 58.61p 59.20p 39850
21/07/2011 58.45p 59.00p 57.90p 58.40p 3009580
20/07/2011 58.00p 58.30p 57.40p 58.30p 1883930
19/07/2011 58.00p 58.00p 57.60p 58.00p 1369700
18/07/2011 57.50p 57.95p 57.05p 57.50p 183710
15/07/2011 58.70p 58.80p 58.20p 58.43p 3081200
14/07/2011 58.20p 58.80p 58.20p 58.80p 2032120
13/07/2011 58.00p 58.76p 57.50p 58.30p 330000
12/07/2011 57.70p 58.30p 57.02p 58.30p 325440
11/07/2011 59.65p 59.85p 58.50p 58.83p 430030
08/07/2011 61.10p 61.45p 60.35p 60.40p 1473890
07/07/2011 60.51p 60.97p 60.51p 60.97p 48970
06/07/2011 61.20p 61.20p 60.35p 60.45p 438340
05/07/2011 61.24p 61.24p 60.75p 61.20p 83130
04/07/2011 60.95p 61.30p 60.45p 61.30p 188940
01/07/2011 60.50p 61.00p 60.26p 60.80p 152250
30/06/2011 58.80p 60.50p 58.80p 60.50p 215850
29/06/2011 59.00p 59.59p 58.80p 59.20p 304440
28/06/2011 58.35p 58.80p 58.35p 58.80p 72300
27/06/2011 58.30p 58.60p 58.30p 58.53p 54090
24/06/2011 59.15p 59.15p 58.53p 58.53p 75000
23/06/2011 58.50p 59.75p 58.10p 58.10p 257380
22/06/2011 59.10p 59.74p 59.10p 59.70p 111280
21/06/2011 59.71p 60.00p 59.10p 60.00p 152970
20/06/2011 58.85p 59.75p 58.84p 58.85p 60340
17/06/2011 59.45p 60.20p 58.64p 60.20p 228000
16/06/2011 60.00p 60.00p 58.92p 59.30p 159450
15/06/2011 60.25p 60.35p 60.10p 60.10p 405840
14/06/2011 60.18p 61.30p 60.18p 61.30p 306350
13/06/2011 60.20p 61.05p 60.20p 60.70p 160470
10/06/2011 60.70p 61.10p 60.40p 61.00p 460690
09/06/2011 60.50p 61.10p 60.21p 60.85p 451150
08/06/2011 61.00p 61.50p 60.90p 61.00p 389350
07/06/2011 60.60p 61.75p 60.60p 61.50p 582390
06/06/2011 60.95p 62.00p 60.60p 60.60p 495540
03/06/2011 59.75p 61.00p 59.50p 61.00p 295980
02/06/2011 60.00p 60.30p 59.65p 60.18p 126900
01/06/2011 60.45p 60.60p 60.05p 60.05p 1872720
31/05/2011 60.20p 60.60p 60.05p 60.60p 136340
27/05/2011 59.55p 60.00p 59.55p 59.97p 334960
26/05/2011 59.00p 59.55p 59.00p 59.15p 326200
25/05/2011 59.00p 59.61p 58.80p 59.00p 297020
24/05/2011 59.80p 59.80p 59.20p 59.20p 116530
23/05/2011 59.80p 59.80p 59.00p 59.00p 263800
20/05/2011 60.50p 61.10p 60.28p 60.28p 317640
19/05/2011 60.60p 61.10p 60.13p 60.83p 933360
18/05/2011 59.80p 60.10p 59.80p 59.90p 207520
17/05/2011 59.75p 60.05p 59.75p 59.75p 282900
16/05/2011 60.05p 60.52p 59.85p 60.05p 202560
13/05/2011 60.90p 61.25p 60.78p 60.78p 49950
12/05/2011 60.50p 60.85p 60.06p 60.70p 179360
11/05/2011 61.05p 61.15p 60.70p 60.70p 348490
10/05/2011 60.30p 61.08p 60.30p 61.05p 268460
09/05/2011 60.35p 60.80p 60.10p 60.20p 397260
06/05/2011 61.10p 61.20p 60.45p 60.95p 177050
05/05/2011 61.00p 61.87p 60.62p 60.70p 22170
04/05/2011 61.65p 62.15p 61.00p 61.00p 447030
03/05/2011 62.00p 62.38p 62.00p 62.10p 50550
28/04/2011 61.50p 62.40p 61.50p 61.75p 234080
27/04/2011 62.00p 62.05p 61.30p 61.50p 124790
26/04/2011 61.85p 61.85p 61.30p 61.40p 315700
21/04/2011 61.60p 61.75p 61.26p 61.45p 397900
20/04/2011 60.30p 61.80p 60.30p 61.80p 187020
19/04/2011 60.05p 60.70p 60.01p 60.70p 141920
18/04/2011 60.40p 60.90p 59.65p 59.65p 368900
15/04/2011 60.85p 60.95p 60.23p 60.95p 258600
14/04/2011 60.40p 60.55p 60.10p 60.45p 221430
13/04/2011 60.60p 61.00p 60.15p 60.70p 539870
12/04/2011 60.25p 60.50p 60.00p 60.40p 389780
11/04/2011 60.50p 60.90p 60.10p 60.37p 126770
08/04/2011 60.40p 60.50p 59.68p 60.20p 433880
07/04/2011 59.50p 59.90p 59.00p 59.72p 100650
06/04/2011 59.60p 60.00p 59.00p 60.00p 704920
05/04/2011 59.70p 59.94p 59.45p 59.48p 503420
04/04/2011 59.75p 60.00p 58.85p 59.85p 541700
01/04/2011 57.80p 59.80p 57.80p 59.20p 617880
31/03/2011 58.40p 58.65p 58.23p 58.40p 342270
30/03/2011 57.80p 58.50p 57.47p 57.90p 752040
29/03/2011 57.60p 57.85p 57.50p 57.57p 251760
28/03/2011 57.40p 57.90p 56.80p 57.80p 178450
25/03/2011 57.40p 57.50p 57.10p 57.50p 19580
24/03/2011 56.55p 57.35p 56.35p 57.05p 291310
23/03/2011 56.50p 56.75p 56.01p 56.40p 237880
22/03/2011 56.25p 56.38p 56.00p 56.20p 864160
21/03/2011 56.10p 56.21p 56.10p 56.15p 133460
18/03/2011 55.10p 56.50p 54.85p 56.50p 697910
17/03/2011 53.60p 55.00p 53.60p 54.70p 761620
16/03/2011 54.55p 54.69p 53.60p 54.00p 749470
15/03/2011 55.00p 55.00p 53.51p 55.00p 407010
14/03/2011 56.00p 56.95p 55.70p 55.70p 133110
11/03/2011 56.05p 57.10p 56.05p 56.80p 104520
10/03/2011 56.95p 57.45p 56.75p 56.98p 206370
09/03/2011 57.65p 57.75p 57.65p 57.75p 239740
08/03/2011 57.75p 58.70p 57.70p 58.50p 215390
07/03/2011 57.80p 58.70p 57.70p 58.50p 304090
04/03/2011 58.45p 58.95p 58.20p 58.50p 90720
03/03/2011 58.05p 58.90p 58.05p 58.90p 333590
02/03/2011 58.00p 58.45p 57.70p 58.30p 350820
01/03/2011 58.60p 59.24p 58.60p 58.80p 77950
28/02/2011 58.25p 59.03p 58.00p 58.40p 258060
25/02/2011 58.40p 58.90p 58.25p 58.90p 163650
24/02/2011 57.40p 58.00p 57.40p 58.00p 97740
23/02/2011 58.00p 58.16p 57.65p 57.70p 264340
22/02/2011 58.40p 59.05p 58.00p 58.80p 177030
21/02/2011 59.20p 59.86p 58.80p 58.80p 513320
18/02/2011 59.05p 59.75p 59.00p 59.75p 226640
17/02/2011 59.30p 59.85p 59.00p 59.60p 95390
16/02/2011 59.00p 59.30p 58.75p 59.00p 182340
15/02/2011 58.95p 59.05p 58.75p 58.75p 222770
14/02/2011 58.56p 59.00p 58.30p 58.45p 1217140
11/02/2011 58.45p 59.00p 58.20p 59.00p 380730
10/02/2011 58.80p 58.95p 58.35p 58.35p 411520
09/02/2011 58.75p 59.01p 58.55p 59.00p 449840
08/02/2011 58.55p 58.95p 58.27p 58.70p 323990
07/02/2011 58.25p 58.70p 57.91p 58.15p 332330
04/02/2011 57.95p 58.12p 57.80p 57.80p 182420
03/02/2011 58.15p 58.55p 57.75p 57.75p 373800
02/02/2011 58.90p 59.00p 58.35p 58.70p 389140

*Close Price adjusted for both dividends and splits