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
13/09/2010 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
15/04/2010 57.25p 57.25p 56.70p 56.90p 704600
14/04/2010 57.35p 57.35p 56.60p 57.05p 761160
13/04/2010 57.05p 57.30p 56.35p 56.70p 450240
12/04/2010 56.50p 57.10p 55.75p 57.00p 250350
09/04/2010 55.80p 56.45p 55.41p 56.45p 279890
08/04/2010 55.50p 55.80p 55.10p 55.80p 407880
07/04/2010 55.80p 56.04p 55.55p 55.75p 1804200
06/04/2010 55.95p 56.10p 55.45p 55.45p 386030
01/04/2010 55.65p 55.90p 55.25p 55.90p 1041100
31/03/2010 55.20p 55.55p 54.75p 55.20p 590540
30/03/2010 55.80p 56.09p 55.30p 55.40p 520440
29/03/2010 55.90p 56.13p 55.25p 55.50p 882850
26/03/2010 55.05p 55.90p 55.05p 55.85p 365560
25/03/2010 54.60p 55.38p 54.20p 54.80p 2094660
24/03/2010 55.15p 55.15p 54.20p 54.75p 1344270
23/03/2010 54.80p 55.40p 54.45p 55.40p 1404380
22/03/2010 54.30p 54.70p 53.90p 54.25p 1746650
19/03/2010 54.25p 54.95p 53.80p 53.80p 1241480
18/03/2010 55.05p 55.05p 54.20p 54.20p 691740
17/03/2010 55.25p 55.30p 54.81p 55.00p 764050
16/03/2010 54.40p 55.15p 54.40p 54.50p 1333380
15/03/2010 54.60p 55.35p 53.60p 53.90p 1827680
12/03/2010 54.80p 55.20p 54.30p 54.80p 1993560
11/03/2010 54.55p 55.50p 53.80p 54.20p 1403150
10/03/2010 54.10p 54.70p 54.00p 54.45p 1449780
09/03/2010 54.35p 54.47p 53.65p 54.45p 792270
08/03/2010 54.50p 54.65p 54.10p 54.20p 546310
05/03/2010 53.45p 54.20p 53.45p 54.20p 410280
04/03/2010 53.70p 53.70p 53.15p 53.40p 551400
03/03/2010 53.40p 53.70p 52.80p 53.30p 1317230
02/03/2010 53.10p 53.80p 52.80p 53.80p 527530
01/03/2010 52.20p 53.60p 52.10p 53.60p 2311690
26/02/2010 50.45p 51.50p 50.45p 51.50p 487020
25/02/2010 50.50p 51.40p 50.20p 50.20p 382150
24/02/2010 50.75p 51.45p 50.40p 51.45p 1587390
23/02/2010 51.45p 51.55p 50.70p 51.55p 118880
22/02/2010 51.30p 52.00p 51.15p 52.00p 529240
19/02/2010 51.05p 51.25p 50.63p 51.25p 248090
18/02/2010 49.90p 51.00p 49.75p 51.00p 715480
17/02/2010 49.35p 50.20p 49.35p 49.88p 569280
16/02/2010 49.00p 49.35p 48.75p 49.35p 495570
15/02/2010 48.30p 49.20p 48.30p 48.75p 260630
12/02/2010 49.50p 49.50p 48.35p 48.47p 525780
11/02/2010 50.20p 50.50p 49.50p 49.80p 942420
10/02/2010 49.80p 50.80p 49.70p 49.97p 862690
09/02/2010 49.43p 49.95p 49.25p 49.80p 1247180
08/02/2010 49.90p 50.00p 48.90p 49.30p 465470
05/02/2010 50.50p 50.80p 49.50p 49.92p 1105500
04/02/2010 51.90p 51.90p 50.60p 50.60p 245320
03/02/2010 52.20p 52.40p 52.00p 52.25p 934330
02/02/2010 52.30p 52.35p 52.00p 52.10p 1061260
01/02/2010 51.55p 52.00p 51.50p 52.00p 366540
29/01/2010 51.60p 52.00p 51.00p 51.85p 1072750
28/01/2010 51.40p 52.25p 51.05p 51.05p 280910
27/01/2010 51.65p 52.24p 51.25p 51.50p 483790
26/01/2010 52.00p 52.55p 51.90p 52.25p 506660
25/01/2010 52.20p 53.00p 52.20p 52.65p 225840
22/01/2010 53.05p 53.05p 52.10p 52.10p 399820
21/01/2010 53.55p 54.40p 52.80p 52.80p 895840
20/01/2010 54.00p 54.25p 53.40p 53.40p 564550
19/01/2010 54.00p 54.20p 53.80p 54.00p 1120520
18/01/2010 54.05p 54.80p 53.80p 54.25p 890600
15/01/2010 54.20p 54.60p 53.90p 54.30p 753680
14/01/2010 54.10p 54.70p 54.00p 54.00p 652100
13/01/2010 54.50p 54.76p 53.90p 54.70p 318560
12/01/2010 54.80p 55.15p 54.60p 54.75p 319110
11/01/2010 54.40p 55.30p 54.40p 54.80p 823270
08/01/2010 54.30p 54.85p 54.30p 54.55p 228650
07/01/2010 54.10p 54.40p 54.10p 54.30p 953430
06/01/2010 53.80p 54.60p 53.80p 54.60p 475710
05/01/2010 53.50p 54.50p 53.50p 53.80p 608060
04/01/2010 53.00p 53.80p 53.00p 53.80p 648990
31/12/2009 53.75p 53.75p 52.80p 53.10p 626720
30/12/2009 53.30p 53.50p 52.60p 53.15p 341970
29/12/2009 52.15p 52.80p 52.15p 52.70p 232780
24/12/2009 52.30p 52.50p 52.00p 52.45p 62000
23/12/2009 52.00p 52.55p 51.60p 52.30p 448560
22/12/2009 52.20p 53.20p 52.20p 53.20p 617650
21/12/2009 52.10p 52.60p 51.90p 52.20p 984050
18/12/2009 52.40p 53.35p 51.00p 51.00p 707770
17/12/2009 53.50p 53.50p 52.15p 52.15p 202180
16/12/2009 53.60p 53.73p 52.20p 52.20p 265630
15/12/2009 53.40p 53.70p 52.75p 52.75p 482850
14/12/2009 54.35p 54.50p 53.20p 53.20p 421050
11/12/2009 51.90p 55.30p 51.90p 54.15p 3356590
10/12/2009 51.30p 52.25p 51.30p 52.25p 61770
09/12/2009 51.30p 51.80p 51.25p 51.30p 133190
08/12/2009 52.25p 52.55p 51.20p 51.20p 404760
07/12/2009 52.15p 52.88p 52.00p 52.45p 345520
04/12/2009 52.55p 52.70p 52.00p 52.00p 716920
03/12/2009 53.30p 53.30p 52.50p 52.55p 729750
02/12/2009 52.60p 53.29p 52.50p 52.50p 2305150
01/12/2009 51.45p 52.90p 51.40p 52.30p 1792610
30/11/2009 51.85p 52.00p 51.30p 51.35p 1122580
27/11/2009 51.50p 51.60p 50.90p 51.30p 174590
26/11/2009 53.20p 53.20p 51.00p 51.00p 396190

*Close Price adjusted for both dividends and splits