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
28/01/2011 58.45p 58.87p 57.55p 57.55p 794250
27/01/2011 58.40p 58.69p 58.10p 58.20p 543790
26/01/2011 58.70p 58.70p 57.85p 57.85p 99940
25/01/2011 58.25p 58.85p 58.00p 58.00p 1438960
24/01/2011 57.20p 57.95p 57.20p 57.40p 192110
21/01/2011 57.00p 57.99p 57.00p 57.30p 339290
20/01/2011 56.65p 57.31p 56.65p 57.00p 135250
19/01/2011 57.00p 57.35p 56.65p 57.35p 173410
18/01/2011 56.90p 57.00p 56.60p 56.60p 55840
17/01/2011 56.00p 56.55p 55.95p 56.50p 159630
14/01/2011 56.75p 57.00p 56.26p 56.95p 421790
13/01/2011 55.55p 56.65p 55.30p 56.65p 1388680
12/01/2011 54.00p 55.40p 54.00p 55.40p 601750
11/01/2011 53.50p 54.00p 53.30p 54.00p 953000
10/01/2011 53.50p 53.50p 52.80p 53.00p 1579240
07/01/2011 53.90p 54.00p 53.50p 53.50p 1574250
06/01/2011 54.10p 54.65p 53.70p 53.70p 756300
05/01/2011 55.00p 55.30p 53.50p 53.55p 1632150
04/01/2011 56.50p 56.80p 56.25p 56.50p 332940
31/12/2010 55.85p 55.90p 55.80p 55.90p 21390
30/12/2010 55.90p 56.10p 55.45p 56.10p 66790
29/12/2010 56.00p 56.00p 55.35p 55.60p 69500
24/12/2010 55.80p 55.80p 55.60p 55.60p 22500
23/12/2010 56.20p 56.25p 55.70p 56.00p 155050
22/12/2010 56.05p 56.15p 55.75p 55.90p 128950
21/12/2010 55.70p 56.05p 55.64p 56.00p 134820
20/12/2010 55.45p 55.95p 55.25p 55.60p 114170
17/12/2010 55.80p 56.10p 55.21p 55.80p 200490
16/12/2010 55.25p 55.45p 54.80p 55.45p 172190
15/12/2010 55.05p 55.50p 54.95p 55.00p 3644810
14/12/2010 55.50p 55.70p 55.30p 55.65p 68850
13/12/2010 55.30p 55.50p 55.00p 55.50p 125640
10/12/2010 55.35p 55.35p 54.50p 55.00p 391870
09/12/2010 55.00p 55.45p 54.35p 54.60p 354760
08/12/2010 54.45p 55.00p 54.20p 54.40p 154230
07/12/2010 54.80p 55.40p 54.50p 54.50p 847350
06/12/2010 54.50p 54.72p 54.30p 54.70p 293120
03/12/2010 54.40p 55.00p 54.40p 55.00p 264180
02/12/2010 53.30p 54.95p 53.30p 54.95p 1490950
01/12/2010 51.40p 53.30p 51.40p 53.30p 1013310
30/11/2010 51.50p 52.10p 51.25p 51.25p 805320
29/11/2010 53.10p 53.60p 51.50p 52.05p 331430
26/11/2010 52.00p 52.80p 51.90p 52.65p 285080
25/11/2010 52.85p 53.10p 52.00p 53.00p 838880
24/11/2010 53.00p 53.40p 52.25p 53.40p 676410
23/11/2010 54.00p 54.26p 52.90p 52.95p 735710
22/11/2010 55.60p 55.70p 54.20p 54.55p 246650
19/11/2010 55.15p 55.50p 54.84p 55.25p 163340
18/11/2010 55.00p 55.30p 54.80p 55.00p 398240
17/11/2010 53.95p 54.24p 53.46p 54.15p 242690
16/11/2010 54.75p 54.95p 53.95p 53.95p 589880
15/11/2010 54.80p 55.20p 54.10p 55.10p 219500
12/11/2010 54.55p 55.10p 53.95p 54.30p 1004370
11/11/2010 55.50p 55.75p 55.00p 55.20p 294230
10/11/2010 56.80p 56.90p 55.48p 55.75p 832380
09/11/2010 56.65p 57.00p 56.60p 57.00p 461920
08/11/2010 56.60p 56.70p 56.30p 56.40p 239120
05/11/2010 57.60p 57.82p 56.70p 56.85p 280840
04/11/2010 56.50p 57.75p 56.50p 57.55p 955800
03/11/2010 57.00p 57.00p 56.20p 56.35p 167370
02/11/2010 56.40p 57.00p 56.22p 56.95p 554370
01/11/2010 56.50p 57.11p 56.00p 56.45p 187990
29/10/2010 57.05p 57.05p 56.32p 56.60p 406190
28/10/2010 57.10p 57.15p 56.90p 57.15p 93810
27/10/2010 56.70p 57.25p 56.50p 57.00p 145750
26/10/2010 57.50p 57.55p 56.90p 57.20p 1793770
25/10/2010 58.10p 58.15p 57.50p 57.80p 107330
22/10/2010 57.60p 58.10p 57.50p 57.90p 59670
21/10/2010 57.10p 58.05p 57.10p 58.05p 450330
20/10/2010 56.20p 57.10p 56.20p 57.10p 67610
19/10/2010 56.70p 57.20p 56.05p 56.50p 421920
18/10/2010 56.65p 56.90p 56.15p 56.85p 535490
15/10/2010 56.90p 56.90p 56.20p 56.70p 163640
14/10/2010 57.10p 57.40p 56.75p 56.85p 610910
13/10/2010 56.25p 57.25p 56.15p 57.25p 1782880
12/10/2010 55.40p 56.10p 55.00p 56.10p 5628670
11/10/2010 56.00p 56.10p 55.70p 56.10p 237950
08/10/2010 55.60p 56.20p 55.00p 56.20p 1127390
07/10/2010 55.80p 56.15p 55.60p 55.80p 626600
06/10/2010 55.35p 56.10p 55.10p 56.10p 674220
05/10/2010 53.90p 55.40p 53.90p 55.40p 331260
04/10/2010 54.40p 54.40p 53.90p 53.90p 333060
01/10/2010 55.40p 55.40p 54.20p 54.70p 986170
30/09/2010 53.60p 55.20p 53.55p 54.50p 640070
29/09/2010 54.80p 54.80p 54.30p 54.45p 246320
28/09/2010 53.90p 54.20p 53.30p 54.20p 260590
27/09/2010 54.65p 54.65p 54.20p 54.30p 675330
24/09/2010 53.50p 54.55p 53.00p 54.55p 181860
23/09/2010 53.60p 53.70p 52.95p 53.70p 312110
22/09/2010 53.40p 54.22p 53.20p 53.90p 1041340
21/09/2010 53.60p 53.90p 53.60p 53.90p 840660
20/09/2010 52.60p 53.25p 52.50p 53.20p 307750
17/09/2010 53.30p 53.40p 52.45p 52.70p 382580
16/09/2010 52.75p 53.20p 52.26p 53.10p 633620
15/09/2010 52.70p 53.00p 52.40p 52.80p 492580
14/09/2010 52.40p 52.71p 52.40p 52.60p 103540
13/09/2010 52.10p 52.70p 52.00p 52.70p 720280
10/09/2010 51.50p 52.00p 51.45p 51.80p 217620
09/09/2010 51.65p 51.90p 51.53p 51.80p 507230
08/09/2010 51.30p 51.75p 50.81p 51.45p 460000
07/09/2010 52.10p 52.10p 51.50p 51.60p 202500
06/09/2010 52.15p 52.50p 51.77p 52.30p 59450
03/09/2010 52.45p 52.70p 52.05p 52.05p 191140
02/09/2010 52.05p 52.60p 52.00p 52.60p 75420
01/09/2010 49.75p 51.95p 49.75p 51.95p 426760
31/08/2010 49.00p 49.97p 48.95p 49.97p 151280
27/08/2010 49.40p 49.80p 49.25p 49.80p 331230
26/08/2010 49.30p 49.63p 49.05p 49.63p 932710
25/08/2010 49.10p 49.40p 48.70p 49.18p 142980
24/08/2010 49.70p 49.70p 49.00p 49.27p 204710
23/08/2010 49.70p 50.12p 49.70p 50.00p 546610
20/08/2010 50.55p 51.39p 49.68p 50.05p 714910
19/08/2010 51.65p 51.65p 50.60p 50.95p 865660
18/08/2010 51.45p 51.65p 51.30p 51.65p 557060
17/08/2010 51.00p 51.80p 50.85p 51.80p 346820
16/08/2010 50.55p 50.85p 50.30p 50.85p 261060
13/08/2010 50.80p 51.10p 50.30p 50.75p 401520
12/08/2010 50.50p 50.75p 50.10p 50.50p 227840
11/08/2010 51.40p 51.80p 50.50p 50.60p 925600
10/08/2010 51.90p 52.20p 51.52p 52.20p 247130
09/08/2010 52.20p 52.55p 52.20p 52.55p 226170
06/08/2010 52.05p 52.25p 51.42p 51.90p 205400
05/08/2010 51.85p 52.35p 51.80p 52.35p 817650
04/08/2010 51.40p 51.72p 51.30p 51.60p 364990
03/08/2010 51.40p 51.85p 51.40p 51.80p 331790
02/08/2010 50.95p 51.65p 50.50p 51.65p 44850
30/07/2010 50.70p 51.05p 50.30p 50.95p 130890
29/07/2010 51.35p 51.60p 50.80p 51.30p 406410
28/07/2010 50.85p 51.50p 50.60p 50.60p 422030
27/07/2010 50.45p 51.45p 50.45p 51.00p 186460
26/07/2010 50.50p 51.00p 50.40p 50.80p 150310
23/07/2010 51.25p 51.30p 50.00p 50.50p 542230
22/07/2010 49.80p 51.10p 49.80p 50.90p 610330
21/07/2010 50.10p 50.15p 49.25p 50.05p 2044760
20/07/2010 49.70p 49.72p 49.03p 49.72p 298630
19/07/2010 49.60p 50.30p 49.50p 49.60p 190870
16/07/2010 50.00p 50.60p 49.65p 49.65p 252420
15/07/2010 50.15p 50.60p 50.15p 50.30p 121820
14/07/2010 50.75p 50.80p 50.20p 50.40p 167260
13/07/2010 50.50p 50.60p 50.20p 50.60p 1264590
12/07/2010 50.90p 50.90p 50.00p 50.00p 567270
09/07/2010 50.55p 50.55p 50.20p 50.40p 444920
08/07/2010 49.85p 50.15p 49.20p 50.15p 707600
07/07/2010 48.15p 49.50p 47.90p 49.10p 523350
06/07/2010 48.00p 48.85p 47.65p 48.85p 106910
05/07/2010 47.28p 47.55p 46.40p 47.55p 115610
02/07/2010 47.10p 47.53p 46.48p 47.53p 336620
01/07/2010 46.80p 47.50p 46.80p 47.20p 334950
30/06/2010 47.00p 47.80p 47.00p 47.80p 416850
29/06/2010 47.70p 47.70p 46.90p 47.58p 1152260
28/06/2010 48.15p 48.50p 48.00p 48.47p 303930
25/06/2010 48.12p 48.53p 47.82p 48.02p 417250
24/06/2010 49.40p 49.40p 48.10p 48.10p 1560590
23/06/2010 50.30p 50.30p 49.20p 49.70p 546900
22/06/2010 50.80p 51.15p 50.60p 51.15p 246430
21/06/2010 51.40p 51.42p 51.10p 51.20p 779470
18/06/2010 51.05p 51.10p 50.55p 51.05p 1016870
17/06/2010 50.60p 51.10p 50.40p 50.50p 451710
16/06/2010 50.60p 50.80p 50.40p 50.45p 260870
15/06/2010 49.35p 50.55p 49.35p 50.55p 290870
14/06/2010 49.30p 49.97p 49.21p 49.97p 411280
11/06/2010 48.60p 49.12p 48.40p 49.12p 362780
10/06/2010 47.30p 48.70p 47.30p 48.65p 1912340
09/06/2010 46.50p 47.55p 46.50p 47.55p 299560
08/06/2010 46.60p 46.73p 46.20p 46.55p 719170
07/06/2010 47.00p 47.55p 46.43p 46.90p 372010
04/06/2010 49.50p 49.52p 47.15p 47.65p 1927670
03/06/2010 49.50p 49.90p 49.10p 49.45p 782330
02/06/2010 47.70p 48.80p 47.50p 48.80p 1193890
01/06/2010 48.90p 48.90p 47.70p 48.60p 842370
28/05/2010 49.90p 49.90p 49.40p 49.40p 622450
27/05/2010 48.10p 49.25p 47.80p 49.25p 636880
26/05/2010 47.60p 48.05p 47.60p 47.73p 404620
25/05/2010 47.80p 47.80p 46.40p 47.05p 496170
24/05/2010 49.03p 49.50p 48.00p 49.10p 342230
21/05/2010 48.53p 49.45p 48.20p 49.00p 684390
20/05/2010 50.10p 50.35p 48.40p 48.50p 534990
19/05/2010 50.10p 50.10p 48.77p 49.40p 640570
18/05/2010 50.80p 50.95p 50.47p 50.50p 339060
17/05/2010 50.00p 50.20p 49.75p 50.00p 3070370
14/05/2010 52.00p 52.00p 50.00p 50.30p 548940
13/05/2010 51.80p 52.37p 51.80p 52.20p 145640
12/05/2010 51.00p 52.00p 50.30p 51.90p 643530
11/05/2010 51.10p 51.50p 50.90p 51.50p 400730
10/05/2010 50.10p 52.05p 50.10p 51.75p 709400
07/05/2010 49.40p 51.45p 47.75p 48.50p 1585080
06/05/2010 51.00p 51.00p 49.70p 49.70p 515550
05/05/2010 52.70p 52.70p 50.80p 50.85p 589900
04/05/2010 54.30p 54.30p 52.30p 52.30p 436900
30/04/2010 54.35p 54.78p 54.00p 54.00p 144160
29/04/2010 54.20p 54.35p 54.00p 54.30p 493660
28/04/2010 54.35p 54.50p 53.40p 53.80p 732570
27/04/2010 55.30p 55.84p 54.40p 54.40p 391160
26/04/2010 55.40p 55.93p 55.30p 55.55p 220730
23/04/2010 55.00p 55.40p 54.70p 55.20p 737700
22/04/2010 56.10p 56.18p 55.00p 55.00p 556610
21/04/2010 56.80p 56.80p 55.75p 55.75p 648930
20/04/2010 56.80p 56.85p 56.50p 56.80p 500620
19/04/2010 56.10p 56.70p 56.10p 56.20p 357090
16/04/2010 57.05p 57.30p 55.60p 56.20p 903470

*Close Price adjusted for both dividends and splits