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
28/02/2005 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
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

*Close Price adjusted for both dividends and splits