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
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
28/09/2006 65.70p 65.90p 65.70p 65.90p 156460
27/09/2006 65.50p 65.60p 65.50p 65.60p 399050
26/09/2006 64.80p 65.65p 64.80p 65.35p 196640
25/09/2006 64.90p 64.90p 64.70p 64.85p 5207190
22/09/2006 64.80p 65.25p 64.80p 64.90p 651830
21/09/2006 64.85p 65.15p 64.50p 65.15p 144520
20/09/2006 64.50p 64.85p 64.50p 64.85p 220400
19/09/2006 64.65p 64.75p 64.40p 64.75p 1598830
18/09/2006 64.95p 64.95p 64.60p 64.95p 276200
15/09/2006 65.05p 65.75p 64.80p 64.80p 426550
14/09/2006 64.50p 65.50p 64.50p 65.25p 694560
13/09/2006 64.35p 64.45p 64.35p 64.45p 247650
12/09/2006 64.20p 64.35p 64.20p 64.35p 134480
11/09/2006 64.20p 64.20p 64.20p 64.20p 85280
08/09/2006 64.25p 64.75p 64.25p 64.30p 514280
07/09/2006 64.80p 64.80p 64.40p 64.60p 456410
06/09/2006 64.95p 65.10p 64.70p 65.10p 301410
05/09/2006 64.95p 65.70p 64.95p 65.10p 227200
04/09/2006 65.05p 65.50p 65.00p 65.50p 221920
01/09/2006 65.40p 65.90p 65.40p 65.90p 1161080
31/08/2006 65.20p 65.65p 65.10p 65.65p 1018350
30/08/2006 64.45p 64.80p 64.45p 64.80p 560250
29/08/2006 64.50p 64.55p 64.00p 64.15p 377270
25/08/2006 64.10p 64.15p 64.05p 64.05p 197360
24/08/2006 64.15p 64.25p 64.00p 64.25p 454710
23/08/2006 64.30p 64.30p 64.00p 64.15p 337090
22/08/2006 64.30p 64.30p 64.00p 64.30p 300520
21/08/2006 64.40p 64.40p 64.30p 64.30p 1698400
18/08/2006 64.50p 64.60p 64.50p 64.60p 273700
17/08/2006 64.30p 64.30p 64.20p 64.25p 344850
16/08/2006 63.80p 64.10p 63.80p 64.10p 502200
15/08/2006 62.35p 63.30p 62.35p 63.30p 251350
14/08/2006 63.00p 63.05p 62.90p 63.05p 448560
11/08/2006 63.00p 63.20p 62.60p 62.70p 493340
10/08/2006 63.30p 63.30p 62.85p 62.85p 78680
09/08/2006 62.50p 63.30p 62.50p 63.30p 203520
08/08/2006 63.05p 63.25p 62.50p 62.50p 877580
07/08/2006 62.45p 63.15p 62.10p 62.60p 367310
04/08/2006 62.60p 63.20p 62.60p 63.15p 142940
03/08/2006 62.80p 62.90p 62.70p 62.90p 274710
02/08/2006 62.60p 63.40p 62.60p 62.70p 6545990
01/08/2006 63.20p 63.20p 62.75p 62.75p 946900
31/07/2006 63.45p 63.55p 63.10p 63.55p 292570
28/07/2006 63.20p 63.20p 63.10p 63.10p 221150
27/07/2006 62.50p 63.55p 62.50p 63.55p 705120
26/07/2006 62.50p 62.60p 62.20p 62.60p 256960
25/07/2006 61.70p 62.80p 61.70p 62.45p 1401770
24/07/2006 61.70p 61.80p 61.70p 61.80p 2329970
21/07/2006 61.85p 61.90p 61.25p 61.45p 278100
20/07/2006 61.55p 62.45p 61.50p 62.45p 982400
19/07/2006 60.10p 61.25p 60.10p 61.25p 402170
18/07/2006 59.45p 60.60p 59.00p 60.60p 932770
17/07/2006 60.20p 60.20p 59.70p 59.75p 430250
14/07/2006 61.20p 61.20p 60.60p 60.60p 256350
13/07/2006 63.00p 63.00p 62.80p 63.00p 4249920
12/07/2006 64.05p 64.25p 63.80p 63.80p 129930
11/07/2006 63.40p 63.75p 63.40p 63.75p 273100
10/07/2006 63.40p 63.75p 63.40p 63.75p 260140
07/07/2006 63.50p 64.80p 63.50p 64.80p 2097030
06/07/2006 63.30p 63.70p 63.30p 63.70p 762160
05/07/2006 62.75p 63.80p 62.75p 62.95p 426600
04/07/2006 63.05p 63.15p 62.90p 63.15p 260430
03/07/2006 62.85p 63.45p 62.85p 63.45p 310370
30/06/2006 62.60p 63.55p 62.40p 63.55p 3339900
29/06/2006 60.70p 62.10p 60.70p 61.50p 1553000
28/06/2006 59.65p 60.20p 59.65p 60.20p 4687360
27/06/2006 60.70p 60.70p 60.00p 60.35p 943940
26/06/2006 60.95p 61.20p 60.40p 60.75p 625920
23/06/2006 60.70p 61.30p 60.40p 61.30p 1141480
22/06/2006 60.40p 60.95p 60.40p 60.80p 329180
21/06/2006 59.20p 59.70p 58.80p 59.70p 690480
20/06/2006 59.80p 59.80p 59.55p 59.55p 173530
19/06/2006 59.15p 60.00p 59.15p 59.80p 717720
16/06/2006 60.00p 60.50p 58.40p 58.65p 862160
15/06/2006 58.20p 59.10p 58.20p 59.10p 550280
14/06/2006 56.80p 57.90p 56.40p 57.25p 825820
13/06/2006 59.00p 59.00p 56.80p 56.85p 2770640
12/06/2006 60.00p 60.05p 60.00p 60.05p 291620
09/06/2006 60.50p 60.65p 60.35p 60.65p 289560
08/06/2006 60.10p 60.50p 60.10p 60.20p 563770
07/06/2006 61.60p 62.10p 61.60p 62.10p 398450
06/06/2006 62.20p 62.20p 61.50p 61.60p 724780
05/06/2006 62.60p 63.55p 62.60p 63.55p 408750
02/06/2006 63.60p 64.50p 63.05p 63.05p 718110
01/06/2006 62.35p 63.50p 62.10p 63.50p 594080
31/05/2006 61.00p 62.85p 61.00p 62.80p 1932750
30/05/2006 63.25p 63.40p 61.85p 61.85p 664080
26/05/2006 62.10p 63.60p 62.05p 63.60p 658300
25/05/2006 61.45p 61.50p 60.65p 61.45p 1777940
24/05/2006 62.00p 62.50p 60.70p 61.50p 2438480
23/05/2006 61.35p 62.50p 60.75p 62.50p 1144370
22/05/2006 62.00p 62.40p 60.30p 60.30p 1717500
19/05/2006 62.35p 63.10p 62.10p 62.40p 1125810
18/05/2006 63.50p 63.50p 61.85p 62.90p 1797940
17/05/2006 65.25p 65.25p 63.90p 64.00p 745170
16/05/2006 65.45p 65.80p 64.95p 65.30p 790070
15/05/2006 65.65p 66.10p 63.70p 66.05p 3093010
12/05/2006 67.65p 67.65p 66.50p 66.70p 894430
11/05/2006 68.50p 68.85p 68.30p 68.50p 1512020
10/05/2006 68.80p 69.00p 68.60p 69.00p 700330
09/05/2006 68.50p 68.90p 68.50p 68.75p 2376310
08/05/2006 68.40p 68.70p 68.20p 68.70p 827260
05/05/2006 68.20p 68.20p 67.85p 68.05p 572730
04/05/2006 67.60p 68.20p 67.60p 68.00p 681670
03/05/2006 68.10p 68.10p 67.70p 68.00p 1144840
02/05/2006 68.00p 68.30p 67.85p 68.20p 924120
28/04/2006 67.60p 67.90p 67.30p 67.50p 2480200
27/04/2006 68.60p 68.60p 67.35p 67.65p 2274450
26/04/2006 68.35p 68.75p 68.35p 68.60p 4510320
25/04/2006 68.50p 68.50p 68.40p 68.45p 762240
24/04/2006 68.55p 68.70p 68.30p 68.55p 483640
21/04/2006 68.00p 68.75p 68.00p 68.60p 416040
20/04/2006 67.70p 68.20p 67.70p 68.10p 831110
19/04/2006 66.60p 67.40p 66.60p 67.40p 1596440
18/04/2006 66.40p 66.80p 66.40p 66.45p 346000
13/04/2006 66.80p 66.80p 66.60p 66.80p 280740
12/04/2006 66.80p 66.80p 66.60p 66.80p 529610
11/04/2006 67.90p 67.90p 67.15p 67.15p 1141940
10/04/2006 67.50p 67.85p 67.50p 67.75p 419100
07/04/2006 68.60p 68.60p 67.65p 67.75p 572620
06/04/2006 68.30p 68.75p 68.30p 68.55p 658880
05/04/2006 68.25p 68.25p 68.15p 68.15p 1589150
04/04/2006 67.70p 68.15p 67.50p 68.15p 1919580
03/04/2006 67.55p 67.95p 67.50p 67.95p 775700

*Close Price adjusted for both dividends and splits