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
28/09/2004 41.08p 41.42p 40.93p 41.30p 678410
27/09/2004 41.40p 41.70p 40.70p 41.05p 685010
24/09/2004 41.60p 41.80p 41.55p 41.70p 531990
23/09/2004 41.30p 41.98p 41.20p 41.20p 783990
22/09/2004 41.62p 42.20p 41.62p 41.98p 1723120
21/09/2004 41.40p 41.70p 41.22p 41.70p 369270
20/09/2004 41.50p 41.90p 41.20p 41.35p 479030
17/09/2004 41.57p 41.90p 41.22p 41.90p 451250
16/09/2004 41.62p 41.68p 41.52p 41.52p 646050
15/09/2004 41.68p 41.68p 41.30p 41.65p 675280
14/09/2004 41.55p 41.70p 41.30p 41.65p 1234100
13/09/2004 41.48p 41.70p 41.13p 41.70p 285770
10/09/2004 40.85p 41.37p 40.75p 41.20p 401680
09/09/2004 40.97p 41.00p 40.75p 40.75p 841900
08/09/2004 40.85p 41.00p 40.60p 41.00p 1232930
07/09/2004 40.60p 41.00p 40.55p 40.88p 738380
06/09/2004 40.15p 40.55p 40.10p 40.55p 635290
03/09/2004 40.00p 40.20p 40.00p 40.10p 542180
02/09/2004 39.77p 40.35p 39.60p 40.15p 529590
01/09/2004 39.45p 40.00p 39.45p 39.60p 533410
31/08/2004 39.12p 39.50p 39.12p 39.50p 683050
27/08/2004 39.20p 39.57p 39.10p 39.50p 634360
26/08/2004 39.10p 39.40p 39.05p 39.10p 1570250
25/08/2004 38.95p 39.20p 38.72p 39.05p 400270
24/08/2004 38.70p 39.20p 38.70p 39.20p 1449840
23/08/2004 38.03p 38.90p 38.03p 38.90p 1522310
20/08/2004 37.85p 38.30p 37.85p 38.30p 4098000
19/08/2004 37.80p 38.30p 37.30p 38.07p 821450
18/08/2004 37.50p 37.80p 37.30p 37.30p 602740
17/08/2004 37.53p 37.80p 37.25p 37.80p 1513010
16/08/2004 37.20p 37.40p 37.00p 37.40p 2813720
13/08/2004 37.50p 37.85p 37.20p 37.20p 331160
12/08/2004 37.60p 37.85p 37.50p 37.85p 1040520
11/08/2004 37.45p 37.60p 37.40p 37.60p 638910
10/08/2004 37.15p 37.40p 37.15p 37.40p 578180
09/08/2004 37.23p 37.70p 37.00p 37.23p 2701790
06/08/2004 37.80p 38.30p 37.30p 37.70p 1657530
05/08/2004 38.05p 38.40p 37.90p 38.30p 3172360
04/08/2004 38.10p 38.40p 37.92p 37.92p 345300
03/08/2004 38.32p 38.40p 38.20p 38.40p 573160
02/08/2004 38.40p 38.80p 37.82p 38.20p 1978380
30/07/2004 38.55p 38.80p 38.10p 38.80p 933910
29/07/2004 37.80p 38.40p 37.80p 38.40p 484360
28/07/2004 37.90p 37.90p 37.30p 37.70p 585330
27/07/2004 37.40p 37.53p 37.20p 37.30p 4621430
26/07/2004 38.23p 38.48p 37.38p 37.38p 791850
23/07/2004 38.32p 38.60p 38.20p 38.40p 1106260
22/07/2004 38.25p 38.98p 38.00p 38.60p 581840
21/07/2004 38.45p 38.98p 38.45p 38.98p 1076090
20/07/2004 38.65p 39.20p 38.00p 38.45p 1521630
19/07/2004 39.00p 39.30p 38.95p 39.20p 516420
16/07/2004 39.05p 39.38p 39.05p 39.30p 246960
15/07/2004 39.05p 39.38p 38.70p 39.38p 1361170
14/07/2004 39.40p 39.40p 38.68p 39.20p 705620
13/07/2004 39.73p 39.73p 39.30p 39.30p 1907500
12/07/2004 39.90p 39.95p 39.73p 39.73p 1143300
09/07/2004 39.90p 39.90p 39.80p 39.80p 390050
08/07/2004 40.12p 40.18p 39.63p 39.90p 833360
07/07/2004 40.20p 40.40p 40.18p 40.18p 262580
06/07/2004 40.45p 40.50p 40.10p 40.40p 3345270
05/07/2004 40.38p 40.50p 40.38p 40.50p 563220
02/07/2004 40.38p 40.80p 40.05p 40.45p 617930
01/07/2004 40.90p 41.05p 40.80p 40.80p 787830
30/06/2004 40.38p 41.00p 40.38p 41.00p 1747350
29/06/2004 40.50p 40.60p 40.40p 40.50p 949190
28/06/2004 39.80p 40.60p 39.80p 40.60p 952320
25/06/2004 39.70p 40.20p 39.65p 40.20p 1094690
24/06/2004 39.60p 40.00p 39.60p 40.00p 1359970
23/06/2004 39.35p 39.60p 39.35p 39.50p 3200780
22/06/2004 39.53p 39.60p 39.50p 39.60p 692310
21/06/2004 39.35p 39.55p 39.35p 39.60p 729140
18/06/2004 39.25p 39.60p 39.20p 39.40p 793460
17/06/2004 39.30p 39.50p 39.23p 39.60p 1760650
16/06/2004 39.30p 39.48p 39.20p 39.50p 609360
15/06/2004 38.57p 39.40p 38.55p 39.40p 1063220
14/06/2004 38.80p 39.20p 38.80p 38.60p 728320
11/06/2004 39.00p 39.00p 39.00p 39.20p 618880
10/06/2004 39.40p 39.55p 39.00p 39.55p 482960
09/06/2004 39.07p 39.50p 38.95p 39.50p 1363220
08/06/2004 39.27p 39.45p 39.10p 39.50p 2261210
07/06/2004 39.05p 39.40p 39.00p 39.10p 418800
04/06/2004 38.65p 39.00p 38.50p 39.00p 821320
03/06/2004 38.90p 39.00p 38.80p 38.70p 795850
02/06/2004 38.05p 38.60p 37.75p 39.00p 3820930
01/06/2004 38.35p 38.35p 38.00p 37.75p 1036950
28/05/2004 38.70p 38.75p 38.40p 38.12p 566980
27/05/2004 38.35p 38.50p 38.32p 38.48p 500810
26/05/2004 38.15p 38.70p 38.00p 38.15p 646080
25/05/2004 38.40p 38.40p 37.70p 38.00p 472400
24/05/2004 38.55p 38.60p 38.30p 38.50p 810060
21/05/2004 38.10p 38.55p 37.70p 38.35p 2038320
20/05/2004 38.00p 38.18p 37.60p 37.70p 2364720
19/05/2004 38.15p 38.70p 37.80p 38.18p 1799920
18/05/2004 37.63p 37.82p 37.18p 37.55p 375150
17/05/2004 36.90p 37.95p 36.80p 37.18p 1187360
14/05/2004 37.97p 38.05p 37.60p 37.95p 777590
13/05/2004 37.97p 38.20p 37.97p 38.05p 390870
12/05/2004 38.55p 38.60p 38.15p 38.20p 1089930
11/05/2004 37.55p 38.20p 37.47p 38.40p 1180030
10/05/2004 37.97p 39.10p 37.70p 37.47p 722540
07/05/2004 39.15p 39.23p 38.98p 39.10p 830430
06/05/2004 40.03p 40.12p 39.55p 39.23p 537140
05/05/2004 39.83p 40.00p 39.77p 40.05p 837340
04/05/2004 39.70p 40.00p 39.43p 40.00p 659790
30/04/2004 39.85p 40.00p 39.00p 39.43p 3665050
29/04/2004 39.50p 40.50p 39.50p 39.83p 591430
28/04/2004 40.45p 40.55p 39.90p 40.50p 2767280
27/04/2004 40.30p 40.60p 39.80p 40.55p 1471670
26/04/2004 40.43p 40.68p 40.20p 40.60p 379760
23/04/2004 39.70p 40.48p 39.95p 40.20p 774770
22/04/2004 40.05p 40.10p 39.88p 39.95p 425850
21/04/2004 39.90p 40.20p 39.73p 39.93p 332140
20/04/2004 39.85p 40.32p 39.77p 40.20p 945760
19/04/2004 39.95p 40.03p 39.75p 39.77p 597040
16/04/2004 40.20p 40.20p 40.00p 40.03p 570040
15/04/2004 39.70p 40.28p 38.80p 40.18p 438840
14/04/2004 39.85p 40.30p 38.90p 39.40p 1671010
13/04/2004 40.40p 40.45p 39.80p 40.30p 426560
08/04/2004 40.28p 40.35p 39.90p 40.25p 586090
07/04/2004 40.25p 40.40p 39.80p 39.90p 396860
06/04/2004 41.28p 41.30p 39.80p 39.80p 924410
05/04/2004 40.75p 41.40p 40.60p 41.20p 2071060
02/04/2004 39.83p 41.10p 39.00p 40.60p 1272240
01/04/2004 40.20p 40.20p 39.20p 39.85p 1251560
31/03/2004 39.53p 39.90p 39.23p 40.00p 2911450
30/03/2004 39.80p 39.80p 39.20p 39.70p 1952130
29/03/2004 39.60p 39.75p 39.00p 39.70p 1472360
26/03/2004 40.10p 40.50p 39.10p 39.55p 1645150
25/03/2004 39.43p 39.53p 38.70p 39.40p 731830
24/03/2004 39.35p 39.75p 39.00p 39.50p 1385230
23/03/2004 39.55p 39.55p 39.00p 39.38p 659560
22/03/2004 39.80p 40.40p 39.30p 39.50p 465390
19/03/2004 40.05p 40.55p 39.70p 40.20p 1057500
18/03/2004 40.28p 41.10p 40.28p 39.70p 910690
17/03/2004 40.85p 40.88p 40.70p 40.80p 933510
16/03/2004 40.10p 40.90p 40.05p 40.88p 1205200
15/03/2004 40.90p 41.40p 40.65p 41.20p 1321110
12/03/2004 40.10p 41.50p 40.10p 41.50p 430440
11/03/2004 40.80p 41.45p 40.60p 41.05p 1727570
10/03/2004 41.20p 42.00p 41.20p 42.00p 1914370
09/03/2004 41.70p 42.10p 41.22p 41.70p 9064390
08/03/2004 42.30p 42.30p 42.05p 42.05p 1525390
05/03/2004 42.00p 42.90p 42.00p 42.30p 837670
04/03/2004 42.90p 42.90p 42.50p 42.90p 389870
03/03/2004 42.65p 42.65p 42.25p 42.25p 13282650
02/03/2004 43.00p 43.00p 42.40p 42.45p 701810
01/03/2004 42.20p 42.65p 42.20p 42.60p 632900
27/02/2004 42.60p 42.60p 42.00p 42.00p 622690
26/02/2004 42.30p 42.65p 42.20p 42.20p 604960
25/02/2004 42.20p 42.40p 42.05p 42.40p 374840
24/02/2004 42.50p 42.80p 42.15p 42.20p 2139140
23/02/2004 42.85p 43.00p 42.75p 43.00p 437860
20/02/2004 42.85p 43.25p 42.60p 42.82p 2921790
19/02/2004 42.55p 43.00p 42.55p 43.00p 1433420
18/02/2004 42.80p 42.80p 42.50p 42.75p 910880
17/02/2004 42.40p 42.65p 42.10p 42.65p 1699240
16/02/2004 41.82p 42.13p 41.82p 42.13p 422980
13/02/2004 41.80p 42.48p 41.80p 42.48p 2092480
12/02/2004 41.80p 42.45p 41.80p 42.30p 548860
11/02/2004 41.80p 42.15p 41.80p 42.15p 628500
10/02/2004 42.05p 42.48p 41.73p 42.10p 571390
09/02/2004 42.15p 42.25p 42.00p 42.25p 735790
06/02/2004 41.70p 42.10p 41.70p 42.07p 625340
05/02/2004 42.20p 42.20p 41.85p 42.10p 1229810
04/02/2004 41.70p 42.00p 41.55p 41.70p 1089210
03/02/2004 41.90p 42.15p 41.80p 41.80p 894070
02/02/2004 42.30p 42.30p 42.00p 42.10p 420710
30/01/2004 42.13p 42.18p 41.85p 42.10p 2503360
29/01/2004 41.70p 42.25p 41.40p 42.00p 2487890
28/01/2004 41.30p 42.07p 41.25p 42.05p 1556250
27/01/2004 41.40p 41.98p 41.40p 41.90p 1527780
26/01/2004 41.30p 41.65p 41.30p 41.30p 2987160
23/01/2004 41.50p 41.75p 41.45p 41.55p 651510
22/01/2004 41.50p 41.85p 41.50p 41.80p 1523770
21/01/2004 41.50p 42.05p 41.50p 41.68p 1405710
20/01/2004 42.10p 42.25p 41.85p 41.85p 548560
19/01/2004 41.90p 42.15p 41.85p 41.90p 599950
16/01/2004 41.80p 41.85p 41.80p 41.85p 1096610
15/01/2004 41.70p 41.95p 41.60p 41.82p 474980
14/01/2004 41.20p 41.90p 41.13p 41.90p 1713330
13/01/2004 41.10p 41.50p 41.10p 41.40p 1947440
12/01/2004 41.05p 41.53p 41.00p 41.00p 516020
09/01/2004 42.00p 42.38p 41.50p 41.65p 715510
08/01/2004 42.00p 42.05p 41.75p 42.05p 973200
07/01/2004 41.70p 42.00p 41.70p 41.75p 540750
06/01/2004 41.60p 42.05p 41.60p 41.80p 2117930
05/01/2004 42.10p 42.10p 41.70p 42.05p 1734310
02/01/2004 42.10p 42.10p 41.70p 42.10p 78870
31/12/2003 41.30p 41.75p 41.30p 41.30p 147570
30/12/2003 41.30p 41.80p 41.30p 41.30p 135220
29/12/2003 41.40p 41.80p 41.40p 41.57p 257990
24/12/2003 42.00p 42.00p 41.55p 41.75p 477070
23/12/2003 41.00p 41.45p 40.90p 41.45p 441130
22/12/2003 41.20p 41.30p 40.95p 41.15p 1251880
19/12/2003 41.00p 41.00p 40.50p 41.00p 1360600
18/12/2003 40.60p 40.60p 40.43p 40.43p 485070
17/12/2003 40.40p 40.60p 40.40p 40.60p 589540
16/12/2003 40.50p 40.50p 40.50p 40.50p 413130
15/12/2003 40.40p 40.85p 40.40p 40.80p 620360
12/12/2003 40.00p 40.50p 39.60p 40.48p 1118220

*Close Price adjusted for both dividends and splits