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
29/02/2008 73.30p 73.45p 73.00p 73.45p 122180
28/02/2008 73.80p 73.90p 73.30p 73.85p 134090
27/02/2008 74.10p 74.35p 74.10p 74.35p 113720
26/02/2008 74.10p 74.10p 73.40p 74.10p 185040
25/02/2008 74.10p 74.10p 72.90p 73.75p 379030
22/02/2008 72.40p 73.15p 72.40p 72.90p 359920
21/02/2008 72.40p 72.85p 72.20p 72.85p 244640
20/02/2008 72.50p 73.80p 71.35p 72.20p 101070
19/02/2008 73.10p 73.80p 72.60p 73.80p 85380
18/02/2008 70.50p 71.80p 70.50p 71.80p 25690
15/02/2008 70.70p 71.30p 69.35p 70.00p 484620
14/02/2008 72.50p 72.50p 71.20p 71.30p 269420
13/02/2008 71.40p 72.00p 69.80p 71.70p 181410
12/02/2008 70.20p 71.90p 69.50p 71.45p 363280
11/02/2008 70.00p 70.00p 69.20p 69.45p 190990
08/02/2008 71.00p 71.00p 69.70p 70.20p 178890
07/02/2008 69.30p 70.30p 69.30p 70.30p 374950
06/02/2008 70.00p 71.00p 70.00p 70.80p 192070
05/02/2008 73.80p 73.80p 70.70p 70.75p 413160
04/02/2008 72.50p 73.50p 72.40p 72.40p 206750
01/02/2008 71.00p 72.20p 70.00p 71.70p 95930
31/01/2008 69.60p 70.20p 69.05p 70.00p 942510
30/01/2008 69.20p 70.65p 69.20p 70.50p 252060
29/01/2008 69.20p 70.60p 69.20p 70.60p 523190
28/01/2008 71.20p 72.50p 69.00p 69.75p 595900
25/01/2008 71.50p 73.00p 70.50p 72.50p 441960
24/01/2008 68.30p 70.50p 68.30p 70.50p 276880
23/01/2008 68.70p 68.70p 67.55p 67.65p 466830
22/01/2008 65.50p 68.00p 62.70p 67.50p 814870
21/01/2008 71.50p 71.60p 66.90p 66.90p 642090
18/01/2008 72.00p 73.30p 71.20p 71.60p 824960
17/01/2008 73.90p 73.90p 72.70p 73.30p 607570
16/01/2008 75.85p 76.20p 74.10p 74.80p 291060
15/01/2008 77.50p 78.30p 75.90p 76.20p 1337320
14/01/2008 77.90p 77.90p 76.80p 76.80p 83050
11/01/2008 77.80p 78.30p 76.65p 77.90p 191200
10/01/2008 79.50p 79.50p 78.30p 78.30p 87460
09/01/2008 78.90p 79.45p 78.75p 79.45p 179290
08/01/2008 78.90p 79.65p 78.90p 79.65p 7710
07/01/2008 80.00p 80.00p 79.45p 79.45p 43900
04/01/2008 80.30p 80.40p 80.00p 80.00p 278950
03/01/2008 79.20p 80.05p 79.00p 80.05p 453910
02/01/2008 79.70p 79.90p 79.70p 79.90p 13330
31/12/2007 79.70p 79.70p 79.70p 79.70p 37580
28/12/2007 80.10p 80.10p 79.70p 79.70p 43560
27/12/2007 80.10p 80.10p 80.00p 80.10p 131340
24/12/2007 79.80p 79.80p 79.20p 79.20p 54150
21/12/2007 78.40p 79.90p 78.40p 79.90p 469130
20/12/2007 75.30p 78.25p 75.20p 77.65p 738750
19/12/2007 75.50p 76.70p 75.45p 76.70p 569160
18/12/2007 75.00p 75.50p 74.20p 74.50p 636060
17/12/2007 76.10p 77.45p 74.70p 75.50p 421810
14/12/2007 77.25p 77.55p 76.85p 77.45p 170340
13/12/2007 78.10p 79.10p 76.80p 77.45p 351750
12/12/2007 80.40p 80.40p 79.10p 79.10p 254040
11/12/2007 79.00p 81.00p 79.00p 80.95p 2272360
10/12/2007 78.75p 79.15p 78.30p 78.85p 191650
07/12/2007 78.80p 78.80p 78.80p 79.15p 36350
06/12/2007 79.50p 80.00p 78.35p 78.80p 500100
05/12/2007 78.20p 79.00p 78.20p 79.20p 180730
04/12/2007 77.70p 78.40p 77.50p 77.50p 64170
03/12/2007 78.20p 79.20p 78.20p 78.40p 29510
30/11/2007 77.20p 78.50p 77.20p 78.85p 206050
29/11/2007 77.45p 77.45p 76.70p 77.50p 202620
28/11/2007 75.05p 76.60p 74.80p 76.75p 166070
27/11/2007 75.65p 75.75p 74.80p 75.45p 168210
26/11/2007 76.20p 76.70p 76.10p 76.60p 246070
23/11/2007 75.80p 75.85p 75.80p 75.95p 67380
22/11/2007 76.10p 76.10p 75.60p 75.50p 47380
21/11/2007 76.50p 77.40p 75.60p 75.60p 192870
20/11/2007 79.00p 79.00p 77.40p 77.40p 469570
19/11/2007 78.20p 78.20p 77.70p 78.10p 430790
16/11/2007 79.45p 79.45p 79.45p 78.85p 92710
15/11/2007 80.00p 80.05p 78.80p 79.45p 234330
14/11/2007 80.80p 80.90p 80.80p 80.40p 263300
13/11/2007 80.55p 80.55p 79.55p 79.80p 157760
12/11/2007 80.10p 80.10p 79.40p 79.40p 103950
09/11/2007 80.95p 80.95p 80.00p 80.10p 150150
08/11/2007 80.10p 81.50p 80.05p 80.70p 1542780
07/11/2007 81.35p 81.70p 80.45p 81.40p 303770
06/11/2007 80.60p 81.45p 80.60p 81.35p 634570
05/11/2007 80.60p 80.60p 80.60p 79.90p 201880
02/11/2007 79.20p 79.20p 79.20p 80.40p 50810
01/11/2007 80.70p 81.00p 79.90p 79.90p 314900
31/10/2007 80.95p 80.95p 80.90p 80.90p 327090
30/10/2007 81.70p 81.70p 81.00p 81.25p 311330
29/10/2007 82.90p 82.90p 82.90p 82.55p 495110
26/10/2007 81.30p 81.60p 80.50p 81.80p 235260
25/10/2007 80.00p 80.00p 80.00p 80.50p 169180
24/10/2007 80.00p 80.00p 79.40p 79.90p 251910
23/10/2007 80.60p 80.60p 80.60p 80.70p 428630
22/10/2007 81.00p 81.10p 79.95p 80.45p 146080
19/10/2007 83.10p 83.10p 81.10p 81.55p 620430
18/10/2007 83.40p 83.40p 82.50p 83.00p 869930
17/10/2007 83.00p 83.10p 82.55p 83.10p 340100
16/10/2007 82.90p 84.00p 82.30p 82.30p 520690
15/10/2007 84.00p 84.00p 84.00p 84.00p 167620
12/10/2007 84.20p 84.20p 83.85p 83.95p 405260
11/10/2007 82.65p 84.40p 82.65p 83.85p 466510
10/10/2007 83.10p 83.60p 83.00p 83.15p 463700
09/10/2007 82.50p 83.70p 82.50p 83.40p 1891050
08/10/2007 82.75p 82.90p 82.40p 82.90p 552130
05/10/2007 82.50p 82.50p 81.65p 81.65p 183360
04/10/2007 82.00p 82.00p 82.00p 81.95p 1133700
03/10/2007 81.10p 82.18p 81.02p 81.70p 444010
02/10/2007 81.10p 81.65p 80.60p 81.20p 2437930
01/10/2007 80.60p 80.60p 80.20p 80.60p 1126660
28/09/2007 81.00p 81.00p 81.00p 81.25p 152520
27/09/2007 81.80p 81.80p 81.10p 81.00p 876820
26/09/2007 80.10p 80.10p 80.10p 81.05p 1156930
25/09/2007 80.70p 80.70p 80.10p 80.10p 722890
24/09/2007 81.00p 81.75p 80.90p 81.40p 305700
21/09/2007 81.30p 81.30p 81.30p 81.75p 215000
20/09/2007 80.50p 80.80p 80.00p 80.70p 2141840
19/09/2007 79.00p 79.85p 78.90p 80.20p 3036790
18/09/2007 77.50p 77.50p 76.80p 77.90p 285420
17/09/2007 77.00p 77.60p 76.50p 77.20p 541920
14/09/2007 77.00p 77.00p 76.40p 77.00p 282590
13/09/2007 77.20p 77.20p 76.80p 77.40p 211750
12/09/2007 76.45p 76.90p 76.45p 76.65p 156540
11/09/2007 75.40p 76.70p 75.40p 76.45p 513630
10/09/2007 75.80p 75.80p 75.25p 75.25p 403960
07/09/2007 77.05p 77.05p 75.30p 76.40p 734390
06/09/2007 78.50p 78.50p 76.80p 77.00p 254820
05/09/2007 78.30p 78.35p 77.50p 77.50p 347820
04/09/2007 78.95p 79.00p 78.95p 78.70p 665470
03/09/2007 78.30p 78.30p 77.85p 78.20p 248710
31/08/2007 77.45p 78.00p 77.00p 77.95p 263820
30/08/2007 76.20p 76.95p 76.20p 77.00p 685970
29/08/2007 75.45p 76.35p 75.45p 75.95p 308430
28/08/2007 76.30p 76.85p 75.90p 76.10p 473070
24/08/2007 76.40p 77.00p 76.00p 76.55p 1091750
23/08/2007 77.85p 78.25p 76.60p 76.90p 1314380
22/08/2007 76.35p 77.10p 76.35p 77.05p 466420
21/08/2007 76.05p 76.05p 75.20p 75.70p 233750
20/08/2007 76.40p 76.40p 75.80p 75.95p 220380
17/08/2007 73.75p 75.80p 73.60p 75.65p 968300
16/08/2007 75.20p 75.20p 74.10p 74.60p 1670250
15/08/2007 77.00p 77.50p 77.00p 77.45p 314130
14/08/2007 77.80p 78.30p 77.80p 78.35p 744640
13/08/2007 78.10p 78.70p 77.80p 78.45p 1467340
10/08/2007 78.55p 78.55p 77.10p 77.50p 341270
09/08/2007 80.60p 80.60p 79.00p 79.30p 470490
08/08/2007 80.20p 81.05p 79.70p 80.30p 640430
07/08/2007 79.50p 79.80p 79.20p 79.70p 128130
06/08/2007 78.50p 79.00p 78.50p 78.65p 517540
03/08/2007 80.30p 80.35p 79.50p 80.00p 688580
02/08/2007 80.75p 80.80p 80.75p 80.50p 263600
01/08/2007 80.10p 80.10p 79.25p 79.80p 928790
31/07/2007 80.00p 80.90p 80.00p 80.60p 347070
30/07/2007 78.85p 78.85p 78.85p 79.25p 53330
27/07/2007 79.00p 79.20p 78.10p 78.85p 2078400
26/07/2007 81.30p 81.60p 79.00p 78.80p 585130
25/07/2007 82.45p 82.70p 81.40p 81.55p 590440
24/07/2007 83.95p 83.95p 83.50p 83.45p 315240
23/07/2007 84.35p 84.35p 84.35p 84.25p 120930
20/07/2007 84.40p 84.40p 84.10p 84.35p 722710
19/07/2007 84.40p 84.40p 84.30p 84.65p 214850
18/07/2007 84.65p 85.25p 84.20p 84.45p 167570
17/07/2007 86.00p 86.00p 85.10p 85.25p 2343050
16/07/2007 85.80p 86.40p 85.80p 86.40p 831380
13/07/2007 86.10p 86.50p 86.10p 86.35p 172800
12/07/2007 83.50p 85.55p 83.25p 85.50p 2382430
11/07/2007 83.15p 83.15p 83.15p 83.15p 227630
10/07/2007 84.50p 84.50p 84.00p 84.00p 2534210
09/07/2007 83.90p 85.00p 83.90p 85.05p 1474760
06/07/2007 83.55p 83.85p 83.50p 83.75p 135750
05/07/2007 83.85p 84.00p 83.10p 83.55p 422270
04/07/2007 83.10p 84.00p 83.10p 84.00p 1535970
03/07/2007 82.85p 83.30p 82.85p 83.05p 767680
02/07/2007 82.00p 82.30p 82.00p 82.30p 117090
29/06/2007 81.60p 82.40p 81.30p 82.00p 658530
28/06/2007 80.50p 81.80p 80.50p 81.90p 1174920
27/06/2007 80.50p 81.20p 79.85p 81.20p 618940
26/06/2007 80.70p 80.70p 80.50p 80.50p 247180
25/06/2007 81.30p 81.30p 81.00p 81.50p 162960
22/06/2007 81.80p 81.80p 81.80p 82.10p 299080
21/06/2007 82.60p 82.60p 81.60p 82.45p 571060
20/06/2007 82.00p 83.50p 81.70p 83.30p 2848530
19/06/2007 82.15p 82.15p 82.00p 82.20p 200510
18/06/2007 82.40p 82.60p 82.40p 82.60p 3919040
15/06/2007 81.50p 82.65p 81.50p 82.65p 974360
14/06/2007 81.35p 81.50p 80.80p 81.10p 1032400
13/06/2007 79.90p 80.60p 79.90p 80.30p 296350
12/06/2007 80.20p 80.70p 80.20p 80.75p 766830
11/06/2007 80.40p 81.00p 80.20p 81.00p 185650
08/06/2007 79.70p 80.20p 79.35p 80.45p 461080
07/06/2007 81.40p 81.40p 80.50p 80.65p 382970
06/06/2007 83.30p 83.30p 82.00p 81.70p 381870
05/06/2007 83.55p 83.55p 82.95p 82.90p 365970
04/06/2007 83.55p 83.55p 83.55p 83.85p 236340
01/06/2007 82.85p 84.35p 82.85p 84.35p 1727050
31/05/2007 83.50p 83.50p 82.80p 82.70p 247990
30/05/2007 82.45p 82.95p 82.40p 82.85p 306610
29/05/2007 81.45p 83.40p 81.45p 83.40p 1188010
25/05/2007 81.40p 81.85p 81.40p 81.45p 206950
24/05/2007 81.80p 81.80p 81.80p 81.85p 165230
23/05/2007 82.30p 82.60p 82.20p 82.40p 414310
22/05/2007 83.05p 83.05p 82.70p 82.60p 475110
21/05/2007 82.00p 83.30p 81.70p 83.30p 491120

*Close Price adjusted for both dividends and splits