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
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
18/05/2007 81.45p 81.50p 81.10p 81.65p 330480
17/05/2007 81.20p 82.15p 81.15p 81.40p 563110
16/05/2007 81.50p 81.70p 81.50p 81.50p 364140
15/05/2007 81.60p 81.70p 81.60p 81.70p 274600
14/05/2007 81.00p 81.95p 81.00p 81.90p 1641620
11/05/2007 81.00p 81.60p 80.20p 81.15p 497570
10/05/2007 81.50p 82.30p 81.30p 81.60p 350770
09/05/2007 82.50p 82.50p 81.65p 81.90p 384280
08/05/2007 82.10p 82.40p 81.90p 82.10p 333430
04/05/2007 81.25p 82.60p 81.20p 82.70p 3120260
03/05/2007 81.00p 81.80p 80.60p 81.55p 496200
02/05/2007 80.00p 80.95p 80.00p 80.60p 460100
01/05/2007 80.00p 80.45p 79.50p 80.45p 1097610
30/04/2007 81.00p 81.00p 81.00p 80.40p 915390
27/04/2007 80.75p 81.30p 80.70p 80.60p 299720
26/04/2007 80.30p 81.30p 80.30p 81.30p 2331190
25/04/2007 79.60p 79.60p 79.60p 79.75p 192230
24/04/2007 80.30p 80.35p 79.50p 79.80p 646190
23/04/2007 80.60p 80.65p 80.35p 80.35p 358680
20/04/2007 79.25p 80.65p 79.20p 80.65p 584130
19/04/2007 79.20p 79.60p 79.00p 79.15p 561290
18/04/2007 79.70p 79.85p 79.30p 79.60p 432920
17/04/2007 79.85p 80.30p 79.80p 79.85p 1205690
16/04/2007 79.50p 80.30p 79.50p 80.30p 662590
13/04/2007 78.85p 78.90p 78.85p 79.25p 268590
12/04/2007 78.50p 78.50p 78.25p 78.60p 502070
11/04/2007 78.70p 79.15p 78.70p 79.10p 624420
10/04/2007 78.20p 78.25p 78.20p 78.25p 370630
05/04/2007 77.50p 78.00p 77.50p 78.00p 1743000
04/04/2007 77.50p 77.50p 77.40p 77.85p 420500
03/04/2007 77.00p 77.60p 77.00p 77.75p 520910
02/04/2007 76.60p 76.60p 76.55p 76.95p 309480
30/03/2007 76.30p 77.30p 76.30p 77.00p 674500
29/03/2007 75.70p 76.75p 75.70p 76.85p 978350
28/03/2007 76.50p 77.00p 76.00p 76.20p 710780
27/03/2007 77.05p 77.20p 76.70p 76.75p 496150
26/03/2007 76.70p 77.25p 76.20p 77.25p 2092350
23/03/2007 76.60p 76.90p 76.30p 76.50p 535250
22/03/2007 76.05p 77.00p 75.70p 76.75p 1304290
21/03/2007 75.80p 75.80p 75.70p 75.85p 564280
20/03/2007 74.70p 75.80p 74.70p 76.15p 1267840
19/03/2007 74.80p 75.20p 74.80p 75.15p 537430
16/03/2007 73.25p 74.20p 73.25p 74.10p 381330
15/03/2007 73.55p 74.40p 73.00p 73.90p 215120
14/03/2007 73.50p 75.30p 73.00p 73.00p 522260
13/03/2007 74.10p 75.40p 73.65p 75.30p 1461930
12/03/2007 74.30p 74.30p 74.00p 74.50p 265660
09/03/2007 73.75p 74.50p 73.60p 74.00p 378050
08/03/2007 73.30p 74.25p 73.00p 74.15p 631220
07/03/2007 72.80p 73.00p 72.70p 73.00p 303400
06/03/2007 71.55p 72.45p 71.50p 72.35p 312290
05/03/2007 71.50p 71.55p 70.40p 71.90p 496860
02/03/2007 71.75p 71.75p 71.75p 72.15p 590270
01/03/2007 75.00p 75.00p 72.00p 72.40p 13357560
28/02/2007 73.90p 75.05p 73.90p 74.95p 282700
27/02/2007 77.00p 77.50p 75.50p 75.60p 773170
26/02/2007 77.05p 77.70p 76.50p 77.50p 1053590
23/02/2007 76.80p 77.00p 76.80p 76.90p 1157010
22/02/2007 77.00p 77.30p 76.80p 77.05p 642130
21/02/2007 77.45p 77.55p 76.60p 76.95p 1215020
20/02/2007 77.40p 77.60p 76.60p 76.95p 243490
19/02/2007 76.60p 77.40p 76.55p 77.40p 389420
16/02/2007 76.45p 76.50p 76.30p 76.45p 275730
15/02/2007 76.60p 76.60p 76.20p 76.45p 219050
14/02/2007 76.50p 76.55p 76.10p 76.55p 457980
13/02/2007 75.75p 75.85p 75.60p 75.85p 1276400
12/02/2007 75.20p 76.05p 75.20p 75.75p 395990
09/02/2007 75.55p 75.80p 75.45p 76.05p 304400
08/02/2007 75.55p 75.55p 75.45p 75.45p 816550
07/02/2007 74.95p 75.60p 74.90p 75.30p 627330
06/02/2007 75.65p 75.65p 75.05p 75.35p 336580
05/02/2007 75.10p 75.10p 75.10p 75.25p 256300
02/02/2007 74.85p 75.35p 74.70p 75.10p 503470
01/02/2007 74.65p 75.15p 74.65p 75.15p 679900
31/01/2007 73.05p 74.30p 73.05p 74.15p 2592150
30/01/2007 72.80p 73.15p 72.80p 73.00p 1206000
29/01/2007 72.55p 72.55p 72.55p 72.95p 234790
26/01/2007 72.20p 72.65p 72.05p 72.55p 737000
25/01/2007 72.90p 73.45p 72.65p 72.65p 919260
24/01/2007 72.45p 73.00p 72.30p 73.00p 987840
23/01/2007 72.20p 72.20p 71.70p 71.70p 12626360
22/01/2007 72.60p 72.60p 72.20p 72.60p 1044180
19/01/2007 71.80p 72.00p 71.45p 72.15p 484010
18/01/2007 71.95p 71.95p 71.60p 71.65p 1312880
17/01/2007 71.90p 71.90p 71.30p 71.60p 1082980
16/01/2007 72.40p 72.40p 71.95p 72.35p 482060
15/01/2007 72.25p 72.25p 72.25p 72.30p 158100
12/01/2007 72.40p 72.60p 72.25p 72.25p 1026830
11/01/2007 72.10p 72.30p 71.90p 72.30p 207650
10/01/2007 72.70p 72.70p 72.00p 72.25p 704600
09/01/2007 72.85p 72.85p 72.85p 73.00p 282050
08/01/2007 72.80p 72.80p 72.65p 72.65p 241780
05/01/2007 72.50p 72.50p 72.50p 72.95p 484160
04/01/2007 73.65p 73.65p 72.85p 73.15p 333270
03/01/2007 73.00p 73.00p 73.00p 73.60p 235710
02/01/2007 71.75p 73.00p 71.25p 73.00p 424680
29/12/2006 71.25p 71.25p 71.25p 71.35p 76150
28/12/2006 71.40p 71.90p 71.30p 71.30p 247910
27/12/2006 71.70p 72.00p 71.70p 72.00p 375280
22/12/2006 71.45p 71.70p 71.70p 71.35p 141310
21/12/2006 71.70p 71.70p 71.70p 71.45p 1408840
20/12/2006 71.00p 71.70p 71.00p 71.70p 619400
19/12/2006 71.30p 71.30p 70.60p 70.95p 650780
18/12/2006 71.45p 71.45p 71.30p 71.30p 429040
15/12/2006 71.05p 71.00p 71.00p 71.55p 289910
14/12/2006 70.70p 71.00p 70.70p 71.05p 346000
13/12/2006 70.65p 70.90p 70.65p 70.75p 340590
12/12/2006 70.20p 70.20p 70.10p 70.35p 672180
11/12/2006 70.35p 70.55p 70.30p 70.35p 215550
08/12/2006 70.25p 70.25p 70.25p 70.05p 150630
07/12/2006 69.60p 70.30p 69.60p 70.00p 1077590
06/12/2006 69.75p 69.75p 69.70p 69.90p 721530
05/12/2006 69.30p 69.80p 69.30p 69.80p 697570
04/12/2006 69.55p 69.55p 69.55p 69.35p 1185710
01/12/2006 69.20p 69.20p 68.85p 68.85p 336570
30/11/2006 69.90p 69.90p 69.15p 69.15p 237720
29/11/2006 69.50p 69.80p 69.50p 69.75p 2278380
28/11/2006 69.00p 69.70p 68.60p 68.60p 365010
27/11/2006 70.00p 70.00p 69.70p 69.65p 405740
24/11/2006 70.35p 70.35p 69.70p 69.70p 452090
23/11/2006 70.65p 70.65p 70.50p 70.45p 167710
22/11/2006 70.50p 70.75p 70.35p 70.65p 2836080
21/11/2006 70.55p 71.10p 70.10p 70.35p 1637580
20/11/2006 70.75p 71.10p 70.70p 71.10p 398320
17/11/2006 71.20p 71.20p 70.70p 71.30p 559070
16/11/2006 71.55p 72.00p 71.30p 71.95p 1132360
15/11/2006 70.15p 71.20p 70.15p 71.25p 595970
14/11/2006 70.75p 71.20p 70.55p 70.55p 734940
13/11/2006 70.10p 70.10p 70.10p 70.25p 195780
10/11/2006 70.00p 70.15p 70.00p 70.00p 304660
09/11/2006 69.70p 69.95p 69.70p 70.10p 230860
08/11/2006 69.80p 69.95p 69.50p 69.95p 455150
07/11/2006 69.70p 69.70p 69.50p 69.50p 826650
06/11/2006 68.85p 69.20p 68.85p 69.45p 581980
03/11/2006 68.40p 68.80p 68.40p 68.80p 608880
02/11/2006 67.90p 68.15p 67.90p 68.20p 257730
01/11/2006 68.20p 68.20p 68.05p 68.10p 520230
31/10/2006 68.00p 68.00p 67.90p 67.90p 345570
30/10/2006 68.20p 68.20p 68.15p 68.00p 434930
27/10/2006 68.90p 68.90p 68.10p 68.50p 889570
26/10/2006 69.10p 69.50p 69.00p 69.25p 608970
25/10/2006 68.90p 68.90p 68.90p 68.90p 382310
24/10/2006 68.60p 68.65p 68.50p 68.65p 336380
23/10/2006 68.45p 68.50p 68.45p 68.45p 185500
20/10/2006 68.15p 68.50p 67.90p 68.45p 642610
19/10/2006 67.25p 67.90p 67.20p 67.55p 2405590
18/10/2006 67.80p 67.80p 67.45p 67.80p 798720
17/10/2006 68.00p 68.00p 67.00p 67.00p 594540
16/10/2006 68.75p 68.75p 68.30p 68.70p 535050
13/10/2006 69.00p 69.30p 69.00p 69.30p 161430
12/10/2006 67.60p 69.20p 67.60p 69.00p 1432930
11/10/2006 67.10p 67.80p 67.10p 67.45p 1854530
10/10/2006 66.80p 67.55p 66.80p 67.55p 353330
09/10/2006 66.10p 66.55p 66.10p 66.55p 266450
06/10/2006 66.45p 67.00p 66.00p 66.35p 922640
05/10/2006 65.70p 66.50p 65.70p 66.30p 663770
04/10/2006 65.65p 65.70p 65.30p 65.30p 1185040
03/10/2006 65.70p 66.10p 65.60p 66.10p 436340
02/10/2006 66.50p 66.80p 66.50p 66.80p 670130
29/09/2006 65.65p 66.50p 65.65p 66.45p 960210

*Close Price adjusted for both dividends and splits