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
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
31/03/2006 67.20p 67.45p 67.15p 67.20p 738310
30/03/2006 66.80p 67.30p 66.80p 67.20p 772720
29/03/2006 65.70p 66.45p 65.70p 66.45p 392560
28/03/2006 66.20p 66.20p 65.70p 66.00p 1496510
27/03/2006 66.85p 66.85p 66.20p 66.45p 904600
24/03/2006 67.10p 67.30p 66.90p 67.20p 881590
23/03/2006 67.05p 67.25p 67.00p 67.25p 456430
22/03/2006 67.05p 67.05p 67.00p 67.00p 303510
21/03/2006 66.70p 67.05p 66.50p 67.05p 1853630
20/03/2006 67.50p 67.50p 66.70p 66.95p 920790
17/03/2006 66.20p 66.90p 66.20p 66.90p 437600
16/03/2006 66.55p 66.55p 66.30p 66.30p 363860
15/03/2006 66.35p 66.55p 65.80p 66.55p 2786530
14/03/2006 66.15p 66.15p 65.85p 65.85p 566260
13/03/2006 65.35p 65.90p 65.35p 65.75p 1105830
10/03/2006 63.70p 64.65p 63.65p 64.65p 1909560
09/03/2006 64.10p 64.30p 63.60p 63.90p 1970930
08/03/2006 64.10p 64.15p 63.85p 64.15p 404970
07/03/2006 65.70p 65.70p 64.50p 64.80p 1536930
06/03/2006 65.95p 66.00p 65.70p 65.95p 274850
03/03/2006 65.35p 65.65p 65.30p 65.55p 936280
02/03/2006 65.70p 65.70p 65.15p 65.45p 404540
01/03/2006 65.10p 65.60p 65.10p 65.60p 1957150
28/02/2006 64.95p 65.10p 64.90p 65.05p 2037140
27/02/2006 65.00p 65.00p 64.90p 64.90p 579010
24/02/2006 64.80p 64.80p 64.70p 64.70p 799430
23/02/2006 64.70p 64.80p 64.70p 64.80p 434000
22/02/2006 64.65p 64.65p 64.65p 64.65p 639780
21/02/2006 64.15p 64.70p 64.15p 64.70p 930440
20/02/2006 63.60p 63.90p 63.60p 63.90p 303100
17/02/2006 63.65p 63.90p 63.65p 63.90p 163720
16/02/2006 63.70p 63.70p 63.65p 63.65p 212640
15/02/2006 63.50p 63.80p 63.50p 63.80p 471910
14/02/2006 63.55p 63.70p 63.55p 63.70p 347790
13/02/2006 63.30p 63.55p 63.30p 63.55p 174140
10/02/2006 63.70p 63.80p 63.20p 63.20p 1016710
09/02/2006 63.40p 63.75p 63.10p 63.75p 144760
08/02/2006 63.00p 63.40p 62.70p 63.40p 673460
07/02/2006 63.00p 63.20p 63.00p 63.20p 606690
06/02/2006 62.70p 63.25p 62.70p 63.25p 308570
03/02/2006 62.90p 63.05p 62.70p 63.05p 273680
02/02/2006 63.40p 63.65p 62.90p 62.95p 1126880
01/02/2006 63.45p 64.00p 63.30p 63.70p 435460
31/01/2006 63.90p 63.90p 63.60p 63.60p 211560
30/01/2006 63.70p 64.00p 62.70p 63.75p 754580
27/01/2006 62.50p 63.50p 62.50p 63.50p 256750
26/01/2006 62.40p 62.80p 62.40p 62.55p 375560
25/01/2006 61.90p 62.55p 61.90p 62.45p 1401090
24/01/2006 62.40p 62.40p 61.90p 62.25p 252030
23/01/2006 62.15p 64.00p 61.90p 62.15p 566260
20/01/2006 63.20p 63.20p 62.85p 62.85p 251000
19/01/2006 63.00p 63.20p 62.70p 63.00p 522050
18/01/2006 62.85p 62.85p 62.70p 62.70p 478000
17/01/2006 63.50p 63.60p 62.85p 63.15p 373410
16/01/2006 63.00p 63.60p 63.00p 63.60p 306280
13/01/2006 63.80p 63.80p 63.00p 63.00p 366160
12/01/2006 63.50p 63.80p 63.30p 63.30p 1172610
11/01/2006 63.40p 63.50p 63.25p 63.25p 1675430
10/01/2006 63.50p 63.80p 63.20p 63.20p 620590
09/01/2006 63.90p 63.95p 63.40p 63.70p 817070
06/01/2006 63.70p 63.70p 63.65p 63.65p 246660
05/01/2006 63.60p 64.00p 63.60p 63.70p 1169130
04/01/2006 62.70p 64.15p 62.70p 63.65p 1037430
03/01/2006 62.70p 63.10p 62.00p 63.00p 129640
30/12/2005 62.50p 62.80p 62.45p 62.45p 121200
29/12/2005 61.90p 62.55p 61.65p 62.55p 727660
28/12/2005 61.60p 62.20p 61.30p 61.65p 210340
23/12/2005 61.60p 61.60p 61.55p 61.55p 69600
22/12/2005 60.85p 61.60p 60.85p 61.40p 2084190
21/12/2005 60.80p 60.90p 60.45p 60.90p 185640
20/12/2005 60.70p 60.90p 60.45p 60.80p 666960
19/12/2005 60.10p 60.75p 59.90p 60.75p 1406170
16/12/2005 59.30p 59.90p 59.10p 59.90p 4184360
15/12/2005 59.00p 59.30p 58.80p 59.25p 843860
14/12/2005 58.90p 59.00p 58.40p 58.95p 1082590
13/12/2005 58.05p 58.95p 58.05p 58.95p 711800
12/12/2005 58.35p 58.70p 58.05p 58.05p 530500
09/12/2005 58.40p 58.40p 58.00p 58.10p 533530
08/12/2005 59.00p 59.00p 58.40p 58.55p 743250
07/12/2005 58.85p 59.10p 58.80p 59.10p 1035160
06/12/2005 58.30p 58.85p 57.90p 58.85p 502920
05/12/2005 58.40p 58.50p 58.10p 58.40p 463260
02/12/2005 57.80p 58.40p 57.80p 58.40p 630020
01/12/2005 57.40p 57.80p 57.30p 57.80p 874600
30/11/2005 57.70p 57.75p 57.30p 57.40p 2677030
29/11/2005 57.85p 58.20p 57.55p 57.70p 467930
28/11/2005 58.10p 58.45p 57.75p 58.40p 1290080
25/11/2005 58.20p 58.30p 58.10p 58.20p 231440
24/11/2005 58.10p 58.30p 57.80p 58.30p 1782830
23/11/2005 57.90p 58.30p 57.85p 58.30p 2102830
22/11/2005 57.80p 58.00p 57.80p 58.00p 1226050
21/11/2005 57.65p 58.00p 57.60p 57.95p 322420
18/11/2005 57.10p 57.70p 57.00p 57.70p 1751610

*Close Price adjusted for both dividends and splits