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
25/11/2009 52.35p 53.45p 52.35p 53.45p 350670
24/11/2009 52.00p 52.80p 52.00p 52.45p 779440
23/11/2009 51.50p 52.20p 51.50p 52.20p 1293830
20/11/2009 51.90p 51.91p 51.25p 51.25p 675110
19/11/2009 52.70p 52.75p 51.90p 51.90p 325070
18/11/2009 53.05p 53.18p 52.70p 52.70p 138440
17/11/2009 53.10p 53.70p 52.60p 52.80p 158010
16/11/2009 53.70p 53.80p 52.65p 53.45p 292960
13/11/2009 52.90p 52.90p 51.50p 52.65p 406200
12/11/2009 52.80p 53.35p 52.70p 53.00p 56400
11/11/2009 52.90p 52.95p 52.20p 52.80p 345910
10/11/2009 52.55p 52.55p 52.20p 52.20p 1269300
09/11/2009 52.45p 52.45p 51.20p 51.95p 704750
06/11/2009 51.30p 51.40p 50.90p 51.15p 257080
05/11/2009 50.90p 51.50p 50.90p 51.50p 224570
04/11/2009 50.75p 51.50p 50.75p 51.00p 544610
03/11/2009 51.70p 51.70p 50.70p 50.70p 716790
02/11/2009 51.40p 51.85p 51.40p 51.85p 351170
30/10/2009 52.05p 52.35p 51.35p 51.35p 924860
29/10/2009 52.30p 52.30p 51.70p 51.70p 263780
28/10/2009 53.20p 53.20p 52.25p 52.50p 276130
27/10/2009 54.00p 54.00p 53.30p 53.50p 311980
26/10/2009 54.55p 54.55p 54.20p 54.20p 249980
23/10/2009 53.70p 54.95p 53.70p 54.45p 366690
22/10/2009 54.10p 54.40p 53.30p 53.80p 441000
21/10/2009 55.10p 55.10p 54.10p 54.45p 521540
20/10/2009 55.35p 55.70p 55.00p 55.00p 699370
19/10/2009 55.70p 56.00p 55.25p 56.00p 693680
16/10/2009 56.60p 56.60p 55.70p 55.85p 485060
15/10/2009 56.80p 57.60p 56.70p 57.60p 94300
14/10/2009 56.30p 56.70p 56.30p 56.55p 826250
13/10/2009 56.05p 56.10p 55.85p 56.10p 852230
12/10/2009 55.20p 56.10p 55.20p 56.10p 375880
09/10/2009 55.20p 55.20p 55.10p 55.10p 70710
08/10/2009 55.30p 55.35p 55.10p 55.20p 313940
07/10/2009 54.90p 55.40p 54.70p 55.25p 385080
06/10/2009 53.90p 54.95p 53.90p 54.90p 1775470
05/10/2009 53.90p 54.60p 53.40p 54.60p 2026180
02/10/2009 53.95p 54.00p 53.05p 53.50p 400130
01/10/2009 55.40p 55.40p 54.10p 54.30p 434510
30/09/2009 55.20p 55.50p 54.90p 55.40p 1782670
29/09/2009 53.80p 54.80p 53.80p 54.60p 1227670
28/09/2009 53.70p 54.50p 53.70p 53.75p 153830
25/09/2009 54.10p 54.10p 53.40p 53.85p 982410
24/09/2009 53.50p 54.60p 53.50p 54.00p 698700
23/09/2009 53.30p 53.70p 53.30p 53.60p 1008410
22/09/2009 53.40p 53.80p 53.10p 53.60p 520070
21/09/2009 54.70p 54.70p 53.20p 53.20p 90420
18/09/2009 54.30p 54.60p 53.20p 54.60p 2217050
17/09/2009 53.40p 53.75p 53.20p 53.20p 137980
16/09/2009 51.40p 53.30p 51.40p 52.90p 391990
15/09/2009 50.80p 51.50p 50.80p 51.40p 233140
14/09/2009 51.05p 51.30p 50.60p 50.80p 94430
11/09/2009 49.97p 51.15p 49.97p 51.00p 159610
10/09/2009 49.80p 50.50p 49.80p 50.40p 512670
09/09/2009 48.50p 50.20p 48.50p 50.20p 562430
08/09/2009 48.55p 49.20p 48.55p 48.87p 521740
07/09/2009 48.00p 48.32p 47.10p 47.50p 1255180
04/09/2009 47.20p 47.25p 46.20p 47.25p 116560
03/09/2009 47.50p 47.60p 47.50p 47.60p 1245850
02/09/2009 48.20p 48.20p 47.60p 48.12p 296190
01/09/2009 48.60p 48.65p 48.00p 48.00p 198300
28/08/2009 48.85p 48.90p 48.85p 48.90p 121010
27/08/2009 48.60p 48.60p 48.10p 48.43p 86190
26/08/2009 48.80p 48.98p 48.60p 48.98p 244660
25/08/2009 47.90p 49.05p 47.53p 49.05p 165580
24/08/2009 47.18p 48.32p 47.18p 48.32p 298920
21/08/2009 46.90p 47.10p 46.20p 47.18p 739820
20/08/2009 45.50p 46.65p 45.40p 46.65p 651820
19/08/2009 45.60p 46.40p 45.00p 46.20p 430780
18/08/2009 46.22p 46.22p 46.22p 46.22p 221980
17/08/2009 46.00p 46.50p 45.50p 46.50p 234870
14/08/2009 46.33p 46.57p 46.00p 46.10p 683320
13/08/2009 46.25p 46.70p 45.65p 46.45p 175780
12/08/2009 46.45p 46.45p 46.45p 46.45p 82440
11/08/2009 46.10p 46.15p 45.60p 45.80p 180640
10/08/2009 45.65p 45.85p 45.60p 45.85p 298750
07/08/2009 45.25p 45.80p 45.25p 45.80p 1229010
06/08/2009 45.15p 46.00p 45.10p 46.00p 449630
05/08/2009 44.10p 44.75p 44.10p 44.60p 416070
04/08/2009 45.00p 45.03p 44.43p 45.03p 534230
03/08/2009 44.80p 45.05p 44.50p 44.53p 559480
31/07/2009 45.05p 45.40p 44.80p 44.80p 372590
30/07/2009 44.65p 45.12p 44.60p 45.12p 262380
29/07/2009 44.45p 44.88p 44.40p 44.88p 273780
28/07/2009 44.40p 44.60p 44.37p 44.37p 1421990
27/07/2009 44.92p 44.92p 44.45p 44.75p 247230
24/07/2009 44.20p 44.85p 44.20p 44.25p 372520
23/07/2009 44.00p 44.50p 44.00p 44.30p 717220
22/07/2009 44.20p 44.20p 44.15p 44.15p 308120
21/07/2009 44.35p 44.60p 44.10p 44.13p 349370
20/07/2009 44.05p 44.07p 43.80p 44.07p 466870
17/07/2009 43.65p 44.00p 43.65p 44.00p 35980
16/07/2009 42.80p 43.35p 42.80p 43.20p 438620
15/07/2009 42.20p 43.00p 42.20p 42.95p 332320
14/07/2009 41.70p 42.03p 41.70p 42.03p 120170
13/07/2009 40.90p 41.70p 40.90p 41.70p 66460
10/07/2009 41.50p 41.50p 41.10p 41.10p 262640
09/07/2009 41.50p 41.90p 41.50p 41.80p 668950
08/07/2009 41.48p 41.50p 41.30p 41.35p 1193750
07/07/2009 41.60p 41.80p 41.40p 41.40p 656400
06/07/2009 41.50p 41.50p 41.10p 41.17p 225830
03/07/2009 41.70p 42.40p 41.65p 42.10p 185870
02/07/2009 42.40p 42.90p 41.95p 42.00p 129850
01/07/2009 41.90p 42.50p 41.90p 42.50p 346220
30/06/2009 42.20p 42.20p 41.90p 42.15p 208680
29/06/2009 41.85p 42.50p 41.80p 42.50p 103430
26/06/2009 42.00p 42.00p 41.90p 41.90p 31470
25/06/2009 41.57p 42.20p 40.70p 41.80p 1924610
24/06/2009 40.90p 41.30p 40.90p 41.00p 584550
23/06/2009 41.30p 41.30p 41.00p 41.30p 328560
22/06/2009 40.60p 42.00p 40.60p 41.30p 863190
19/06/2009 39.85p 42.00p 39.85p 42.00p 4881070
18/06/2009 38.72p 40.50p 38.70p 40.00p 927140
17/06/2009 40.05p 40.55p 38.70p 38.70p 1146220
16/06/2009 40.30p 41.40p 40.20p 40.70p 503040
15/06/2009 42.05p 42.10p 40.30p 40.40p 557170
12/06/2009 43.13p 44.40p 42.10p 42.10p 388860
11/06/2009 44.07p 44.20p 42.80p 42.95p 567950
10/06/2009 44.37p 45.00p 43.70p 43.70p 379600
09/06/2009 46.10p 46.10p 44.17p 44.20p 2963550
08/06/2009 45.20p 46.10p 45.00p 45.00p 479560
05/06/2009 46.10p 46.10p 45.10p 46.10p 192970
04/06/2009 45.00p 45.90p 44.00p 45.45p 160170
03/06/2009 45.15p 45.60p 44.40p 45.20p 244480
02/06/2009 45.40p 46.00p 45.00p 46.00p 488190
01/06/2009 45.00p 45.50p 44.72p 45.50p 217860
29/05/2009 43.87p 44.50p 43.87p 43.90p 332090
28/05/2009 43.00p 43.80p 42.80p 43.70p 836720
27/05/2009 43.20p 44.30p 42.80p 43.00p 224260
26/05/2009 43.05p 43.60p 42.50p 43.60p 474020
22/05/2009 43.60p 44.20p 43.10p 43.15p 412440
21/05/2009 43.55p 44.20p 43.10p 43.33p 527740
20/05/2009 44.00p 44.53p 43.30p 44.53p 399390
19/05/2009 42.98p 44.30p 42.98p 43.70p 753130
18/05/2009 41.55p 42.60p 40.70p 42.48p 459500
15/05/2009 42.00p 42.20p 41.00p 42.10p 204620
14/05/2009 41.93p 42.00p 41.20p 41.25p 497120
13/05/2009 43.25p 44.10p 41.50p 41.50p 551470
12/05/2009 43.50p 44.00p 42.55p 43.70p 318220
11/05/2009 45.05p 45.05p 42.40p 43.78p 829210
08/05/2009 45.28p 45.50p 44.65p 44.83p 648790
07/05/2009 44.70p 45.45p 43.80p 44.03p 733330
06/05/2009 43.40p 43.95p 42.50p 43.92p 678370
05/05/2009 43.47p 43.47p 42.20p 43.30p 163890
01/05/2009 42.68p 42.95p 41.73p 41.87p 258940
30/04/2009 42.15p 43.50p 42.15p 42.90p 437010
29/04/2009 40.00p 42.18p 40.00p 42.18p 143050
28/04/2009 39.68p 40.75p 39.50p 40.60p 445750
27/04/2009 40.40p 41.10p 39.70p 41.10p 732980
24/04/2009 40.30p 41.20p 39.88p 41.20p 247460
23/04/2009 39.97p 40.30p 39.45p 39.65p 152800
22/04/2009 38.30p 40.00p 38.10p 39.90p 1543050
21/04/2009 39.40p 40.30p 37.97p 38.05p 291410
20/04/2009 40.12p 40.18p 39.20p 39.20p 158740
17/04/2009 40.00p 40.90p 40.00p 40.38p 129360
16/04/2009 40.00p 40.00p 38.80p 39.93p 973750
15/04/2009 40.05p 40.05p 39.00p 39.50p 887450
14/04/2009 40.00p 40.50p 39.05p 40.00p 264190
09/04/2009 37.65p 39.40p 37.65p 39.05p 396560
08/04/2009 37.30p 38.50p 37.30p 38.05p 505500
07/04/2009 39.70p 39.70p 37.70p 37.82p 367400
06/04/2009 39.80p 39.80p 39.00p 39.00p 337270
03/04/2009 38.40p 39.68p 38.40p 39.20p 988220
02/04/2009 37.70p 38.80p 37.70p 38.40p 1103300
01/04/2009 37.20p 37.60p 37.00p 37.60p 657700
31/03/2009 36.50p 38.12p 36.50p 38.12p 1189690
30/03/2009 37.00p 37.40p 36.20p 36.80p 486200
27/03/2009 38.38p 38.55p 37.90p 37.90p 180530
26/03/2009 38.05p 38.50p 38.00p 38.32p 347490
25/03/2009 36.73p 38.50p 36.73p 38.50p 549950
24/03/2009 38.40p 39.40p 37.00p 37.70p 358500
23/03/2009 38.50p 39.00p 37.70p 39.00p 592080
20/03/2009 37.15p 38.30p 36.70p 38.30p 1209730
19/03/2009 37.50p 37.50p 36.55p 37.40p 505890
18/03/2009 36.30p 36.90p 36.00p 36.00p 446380
17/03/2009 36.80p 37.30p 35.85p 36.95p 589520
16/03/2009 35.95p 36.80p 35.80p 36.60p 127690
13/03/2009 36.18p 37.00p 36.18p 36.20p 741560
12/03/2009 35.05p 36.65p 34.80p 36.65p 190770
11/03/2009 34.80p 36.20p 34.67p 36.20p 574130
10/03/2009 32.95p 34.63p 32.95p 34.50p 881120
09/03/2009 32.15p 33.00p 31.63p 31.75p 151920
06/03/2009 33.10p 33.18p 32.00p 32.90p 626540
05/03/2009 35.17p 35.20p 33.23p 33.70p 300640
04/03/2009 33.80p 35.20p 33.20p 35.20p 945660
03/03/2009 33.20p 34.00p 32.62p 33.65p 1169710
02/03/2009 33.50p 34.38p 33.10p 33.10p 259300
27/02/2009 34.10p 34.73p 33.82p 34.30p 441340
26/02/2009 35.20p 35.70p 34.10p 34.40p 1553680
25/02/2009 35.20p 35.50p 33.50p 35.30p 1710610
24/02/2009 33.50p 35.17p 33.50p 35.10p 451960
23/02/2009 36.00p 36.20p 34.25p 34.25p 707070
20/02/2009 36.48p 37.50p 35.50p 35.50p 678480
19/02/2009 36.65p 37.72p 36.55p 37.67p 192320
18/02/2009 37.60p 38.20p 36.45p 36.85p 585270
17/02/2009 38.82p 39.00p 37.43p 37.43p 275500
16/02/2009 39.50p 40.30p 39.20p 40.25p 122810
13/02/2009 40.88p 40.88p 39.55p 40.43p 259280
12/02/2009 39.30p 40.30p 39.00p 40.00p 1000710

*Close Price adjusted for both dividends and splits