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
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
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

*Close Price adjusted for both dividends and splits