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
14/07/2005 51.88p 52.20p 51.70p 52.20p 619050
13/07/2005 51.28p 51.70p 51.28p 51.70p 282470
12/07/2005 51.23p 51.40p 51.10p 51.40p 440080
11/07/2005 50.80p 51.48p 50.63p 51.35p 236320
08/07/2005 49.75p 50.90p 49.27p 50.63p 910180
07/07/2005 50.00p 50.00p 48.30p 49.27p 1609370
06/07/2005 49.78p 50.60p 49.48p 50.00p 1138170
05/07/2005 49.58p 49.72p 49.35p 49.48p 983690
04/07/2005 49.35p 49.75p 49.05p 49.72p 223300
01/07/2005 48.73p 49.30p 48.75p 49.05p 667900
30/06/2005 48.47p 48.80p 48.40p 48.75p 1321870
29/06/2005 48.45p 48.70p 48.35p 48.43p 2165450
28/06/2005 48.25p 48.70p 47.90p 48.43p 852020
27/06/2005 48.55p 48.60p 47.90p 48.05p 354140
24/06/2005 48.80p 48.93p 48.50p 48.60p 962570
23/06/2005 49.15p 49.20p 48.87p 48.93p 334460
22/06/2005 48.85p 48.90p 48.60p 48.87p 740650
21/06/2005 48.95p 48.95p 48.60p 48.60p 807850
20/06/2005 49.12p 49.12p 48.70p 48.70p 788320
17/06/2005 48.43p 49.12p 48.10p 49.12p 1203810
16/06/2005 48.32p 48.60p 48.10p 48.45p 457220
15/06/2005 48.43p 48.55p 48.10p 48.10p 4462460
14/06/2005 48.28p 48.50p 48.28p 48.32p 230940
13/06/2005 48.32p 48.50p 48.32p 48.43p 317250
10/06/2005 48.23p 48.45p 48.18p 48.45p 175840
09/06/2005 48.23p 48.40p 48.05p 48.18p 326650
08/06/2005 48.20p 48.47p 48.00p 48.40p 3536140
07/06/2005 48.35p 48.50p 48.30p 48.40p 1232980
06/06/2005 48.53p 48.63p 48.30p 48.30p 1068720
03/06/2005 48.15p 48.98p 48.15p 48.47p 1191260
02/06/2005 47.93p 48.18p 47.90p 48.18p 1297200
01/06/2005 48.10p 48.18p 47.70p 48.00p 1760870
31/05/2005 48.07p 48.40p 48.07p 48.18p 724870
27/05/2005 48.10p 48.20p 48.00p 48.12p 395970
26/05/2005 47.58p 48.20p 47.55p 48.20p 368800
25/05/2005 47.47p 47.80p 47.38p 47.55p 2268530
24/05/2005 47.35p 47.60p 47.33p 47.60p 516770
23/05/2005 47.15p 47.40p 47.00p 47.40p 242960
20/05/2005 47.00p 47.22p 46.82p 47.00p 2698000
19/05/2005 47.18p 47.30p 46.80p 47.20p 1498750
18/05/2005 46.63p 46.80p 46.30p 46.80p 879360
17/05/2005 46.00p 46.33p 46.00p 46.30p 1072070
16/05/2005 45.75p 46.02p 45.50p 45.80p 680430
13/05/2005 45.95p 45.95p 45.60p 45.88p 1332690
12/05/2005 45.97p 46.47p 45.82p 45.95p 506440
11/05/2005 45.50p 45.82p 45.50p 45.82p 280330
10/05/2005 46.22p 46.28p 45.50p 45.50p 959590
09/05/2005 46.00p 46.17p 45.63p 45.65p 304190
06/05/2005 45.55p 46.17p 45.45p 46.17p 1378730
05/05/2005 45.63p 45.80p 45.25p 45.50p 1928070
04/05/2005 45.20p 45.40p 44.72p 45.40p 3340380
03/05/2005 44.45p 44.72p 44.30p 44.72p 688660
29/04/2005 44.05p 44.70p 44.00p 44.30p 442240
28/04/2005 45.00p 45.05p 44.20p 44.70p 1441010
27/04/2005 44.65p 44.85p 44.33p 44.70p 2617790
26/04/2005 45.52p 45.80p 45.10p 45.15p 956230
25/04/2005 45.52p 46.00p 45.52p 45.80p 371610
22/04/2005 46.10p 46.02p 45.40p 45.52p 1369120
21/04/2005 45.00p 45.75p 45.25p 45.60p 1240640
20/04/2005 45.68p 45.80p 45.30p 45.30p 1308530
19/04/2005 45.63p 45.63p 45.30p 45.50p 1685400
18/04/2005 45.90p 45.95p 44.70p 45.30p 2126450
15/04/2005 46.45p 46.53p 46.10p 46.10p 1158440
14/04/2005 47.40p 47.60p 47.00p 47.00p 403870
13/04/2005 47.55p 47.65p 47.35p 47.60p 320660
12/04/2005 47.15p 47.80p 47.05p 47.35p 689370
11/04/2005 47.30p 47.30p 47.00p 47.05p 501240
08/04/2005 47.25p 47.55p 47.25p 47.55p 1666660
07/04/2005 47.10p 47.40p 46.90p 47.25p 2328600
06/04/2005 47.00p 47.40p 46.80p 47.40p 1072420
05/04/2005 46.88p 46.95p 46.60p 46.80p 1530900
04/04/2005 47.18p 47.30p 46.60p 46.80p 1073260
01/04/2005 47.28p 47.30p 47.00p 47.30p 1884170
31/03/2005 47.30p 47.40p 46.65p 47.15p 1543580
30/03/2005 46.70p 47.20p 46.50p 46.65p 1129520
29/03/2005 47.22p 47.25p 46.80p 47.20p 485060
24/03/2005 47.22p 47.30p 47.15p 47.25p 1660940
23/03/2005 47.30p 47.30p 46.80p 47.15p 1423620
22/03/2005 47.38p 47.60p 47.38p 47.40p 808770
21/03/2005 47.60p 47.60p 47.20p 47.42p 1900960
18/03/2005 47.47p 47.58p 47.25p 47.35p 567850
17/03/2005 47.80p 47.53p 47.20p 47.25p 1072230
16/03/2005 47.80p 48.15p 47.30p 47.50p 860720
15/03/2005 47.90p 48.07p 47.90p 47.95p 2116260
14/03/2005 47.95p 48.12p 47.60p 47.90p 575460
11/03/2005 47.98p 48.12p 47.93p 48.12p 340870
10/03/2005 48.02p 48.10p 47.60p 47.98p 957890
09/03/2005 48.23p 48.30p 48.00p 48.10p 1155850
08/03/2005 48.05p 48.30p 48.00p 48.00p 769030
07/03/2005 47.70p 48.05p 47.55p 48.05p 747710
04/03/2005 47.50p 47.62p 47.50p 47.55p 340200
03/03/2005 47.30p 47.60p 47.20p 47.50p 629730
02/03/2005 47.15p 47.35p 46.50p 47.20p 377350
01/03/2005 47.00p 47.30p 46.60p 47.20p 1016960
28/02/2005 47.15p 47.30p 47.00p 47.00p 1073600
25/02/2005 46.95p 47.05p 46.60p 47.05p 446290
24/02/2005 46.13p 46.88p 46.13p 46.80p 691590
23/02/2005 46.45p 46.45p 46.30p 46.45p 529530
22/02/2005 46.95p 46.95p 46.85p 46.90p 2469110
21/02/2005 46.85p 46.95p 46.60p 46.90p 521260
18/02/2005 46.93p 47.02p 46.60p 46.60p 1679410
17/02/2005 46.77p 47.15p 46.70p 47.00p 1802350
16/02/2005 47.22p 47.25p 46.40p 46.70p 2328400
15/02/2005 47.18p 47.30p 46.80p 47.02p 1240880
14/02/2005 46.93p 46.93p 46.80p 46.80p 890130
11/02/2005 46.77p 47.00p 46.60p 46.80p 422030
10/02/2005 46.77p 47.55p 46.77p 47.00p 636310
09/02/2005 46.75p 46.90p 46.70p 46.90p 963020
08/02/2005 46.45p 46.70p 46.25p 46.70p 1200590
07/02/2005 46.28p 46.43p 46.20p 46.37p 1736750
04/02/2005 46.22p 46.25p 46.00p 46.25p 1009590
03/02/2005 46.15p 46.22p 46.00p 46.00p 1703080
02/02/2005 46.02p 46.22p 45.85p 46.22p 627410
01/02/2005 45.80p 45.90p 45.63p 45.85p 1785050
31/01/2005 45.75p 45.82p 45.45p 45.63p 442170
28/01/2005 45.88p 45.88p 45.50p 45.50p 936800
27/01/2005 45.80p 46.00p 45.65p 45.65p 193340
26/01/2005 46.10p 46.10p 45.55p 46.00p 681280
25/01/2005 45.85p 46.10p 45.50p 45.95p 1176200
24/01/2005 45.97p 45.97p 45.50p 45.50p 867240
21/01/2005 46.00p 46.00p 45.85p 45.97p 244560
20/01/2005 45.80p 46.10p 45.80p 45.85p 235110
19/01/2005 46.17p 46.43p 46.13p 46.40p 2045510
18/01/2005 45.82p 45.90p 45.82p 45.90p 333660
17/01/2005 46.00p 46.20p 45.77p 46.10p 896530
14/01/2005 45.90p 45.90p 45.63p 45.77p 401560
13/01/2005 45.93p 46.20p 45.60p 45.82p 352510
12/01/2005 45.90p 46.15p 45.60p 45.60p 478740
11/01/2005 46.25p 46.30p 45.80p 45.80p 2221400
10/01/2005 46.30p 46.30p 46.10p 46.17p 401220
07/01/2005 46.33p 46.40p 46.10p 46.10p 681010
06/01/2005 46.28p 46.40p 46.13p 46.40p 830890
05/01/2005 46.33p 46.33p 46.13p 46.13p 357360
04/01/2005 46.25p 46.35p 45.97p 46.22p 322670
31/12/2004 46.28p 46.30p 45.97p 45.97p 133980
30/12/2004 46.20p 46.40p 45.90p 46.20p 291570
29/12/2004 46.22p 46.25p 45.90p 45.90p 302730
24/12/2004 46.02p 46.30p 46.02p 46.10p 133170
23/12/2004 45.37p 46.02p 45.30p 46.02p 946430
22/12/2004 44.10p 45.30p 44.10p 45.30p 1770730
21/12/2004 44.35p 44.70p 44.20p 44.43p 1822070
20/12/2004 44.30p 44.30p 44.10p 44.27p 263890
17/12/2004 44.72p 44.80p 44.10p 44.10p 1911410
16/12/2004 44.75p 44.80p 44.70p 44.80p 719610
15/12/2004 44.70p 44.90p 44.50p 44.75p 896970
14/12/2004 44.55p 44.90p 44.30p 44.90p 1289170
13/12/2004 44.45p 44.70p 44.20p 44.70p 474510
10/12/2004 44.43p 44.80p 44.10p 44.20p 1942490
09/12/2004 44.68p 44.90p 44.10p 44.10p 559480
08/12/2004 44.78p 44.90p 44.33p 44.90p 471820
07/12/2004 44.83p 44.83p 44.80p 44.80p 427070
06/12/2004 44.90p 44.95p 44.80p 44.80p 160030
03/12/2004 45.00p 45.00p 44.65p 44.95p 632600
02/12/2004 45.03p 45.20p 44.80p 45.00p 433000
01/12/2004 45.05p 45.20p 44.90p 45.20p 760480
30/11/2004 45.20p 45.37p 45.00p 45.08p 518900
29/11/2004 44.75p 45.15p 44.75p 45.08p 1095900
26/11/2004 44.95p 44.90p 44.50p 44.83p 1810910
25/11/2004 44.90p 44.90p 44.90p 44.90p 540050
24/11/2004 44.90p 45.00p 44.70p 44.85p 496590
23/11/2004 44.97p 44.97p 44.70p 44.80p 1413590
22/11/2004 44.90p 45.00p 44.60p 44.70p 801100
19/11/2004 45.25p 45.40p 45.00p 45.00p 988990
18/11/2004 45.20p 45.37p 45.12p 45.37p 594800
17/11/2004 44.75p 45.20p 44.50p 45.20p 444240
16/11/2004 45.03p 45.03p 44.63p 44.75p 2720960
15/11/2004 45.65p 45.70p 44.92p 45.70p 829660
12/11/2004 44.83p 45.10p 44.60p 44.83p 537350
11/11/2004 44.58p 44.60p 44.30p 44.60p 2292700
10/11/2004 44.27p 44.70p 44.27p 44.30p 212410
09/11/2004 44.40p 44.80p 44.17p 44.70p 385090
08/11/2004 44.43p 44.50p 44.00p 44.17p 1385690
05/11/2004 44.35p 44.50p 43.80p 44.50p 312240
04/11/2004 43.67p 43.87p 43.67p 43.80p 323440
03/11/2004 43.60p 43.90p 43.23p 43.78p 503510
02/11/2004 43.25p 43.33p 43.10p 43.23p 3342720
01/11/2004 42.93p 43.20p 42.80p 43.18p 475670
29/10/2004 42.58p 43.00p 42.58p 42.80p 423450
28/10/2004 42.48p 42.78p 41.90p 42.65p 831450
27/10/2004 42.05p 42.18p 41.87p 41.90p 937100
26/10/2004 41.85p 42.20p 41.80p 41.87p 309890
25/10/2004 42.20p 42.35p 41.40p 41.80p 355250
22/10/2004 42.30p 42.40p 42.05p 42.35p 671370
21/10/2004 42.28p 42.50p 41.90p 42.05p 1056010
20/10/2004 42.38p 42.60p 42.10p 42.50p 2438010
19/10/2004 42.15p 42.90p 42.15p 42.60p 1851350
18/10/2004 42.03p 42.15p 41.80p 42.15p 579250
15/10/2004 42.40p 42.40p 41.42p 41.98p 6471900
14/10/2004 42.40p 42.60p 42.00p 42.00p 837500
13/10/2004 42.85p 42.85p 42.20p 42.20p 423630
12/10/2004 43.20p 43.47p 42.20p 42.60p 443270
11/10/2004 43.23p 43.30p 42.95p 43.30p 579060
08/10/2004 43.30p 43.30p 43.00p 43.18p 986930
07/10/2004 43.50p 43.55p 43.20p 43.20p 2219860
06/10/2004 43.40p 43.63p 43.40p 43.55p 2091950
05/10/2004 43.20p 44.00p 43.10p 43.63p 751770
04/10/2004 42.55p 43.20p 42.18p 43.10p 774610
01/10/2004 41.75p 42.18p 41.70p 42.18p 1068280
30/09/2004 41.70p 41.98p 41.50p 41.70p 537480
29/09/2004 41.45p 41.65p 41.28p 41.50p 687400

*Close Price adjusted for both dividends and splits