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
17/05/2004 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
11/12/2003 39.65p 39.83p 39.65p 39.75p 281460
10/12/2003 39.40p 39.70p 39.40p 39.60p 855760
09/12/2003 39.50p 40.20p 39.50p 40.20p 325110
08/12/2003 39.30p 39.75p 39.30p 39.30p 781940
05/12/2003 39.80p 40.15p 39.80p 39.85p 748310
04/12/2003 40.10p 40.48p 39.90p 40.30p 1025660
03/12/2003 40.00p 40.30p 39.70p 40.15p 534980
02/12/2003 39.70p 39.90p 39.60p 39.90p 719250
01/12/2003 39.90p 39.95p 39.60p 39.60p 458430
28/11/2003 39.75p 39.85p 39.75p 39.75p 331710
27/11/2003 40.00p 40.03p 39.70p 39.75p 473090
26/11/2003 40.00p 40.18p 39.95p 40.00p 1057370
25/11/2003 40.00p 40.15p 39.95p 40.00p 1927850
24/11/2003 39.50p 39.85p 38.90p 39.85p 535810
21/11/2003 38.75p 39.15p 38.72p 39.15p 1052470
20/11/2003 38.70p 38.90p 38.70p 38.90p 1246650
19/11/2003 38.40p 38.85p 38.30p 38.85p 770380
18/11/2003 38.30p 39.15p 38.30p 39.15p 1094120
17/11/2003 38.60p 39.25p 38.60p 38.80p 1185560
14/11/2003 39.60p 39.65p 39.25p 39.65p 749740
13/11/2003 39.40p 39.50p 39.30p 39.30p 7746120
12/11/2003 39.20p 39.30p 38.90p 39.30p 742900
11/11/2003 38.80p 39.00p 38.55p 39.00p 957570
10/11/2003 39.00p 39.20p 38.70p 39.20p 3892820
07/11/2003 38.60p 39.10p 38.15p 39.10p 512210
06/11/2003 38.30p 38.30p 38.00p 38.15p 2445260
05/11/2003 38.15p 38.28p 38.15p 38.25p 671430
04/11/2003 38.25p 38.35p 38.15p 38.23p 2886610
03/11/2003 37.85p 38.25p 37.65p 38.25p 1712920
31/10/2003 37.60p 37.60p 37.55p 37.55p 381940
30/10/2003 37.65p 37.80p 37.65p 37.75p 1957900
29/10/2003 37.60p 37.70p 37.60p 37.70p 4325160
28/10/2003 37.15p 37.45p 37.15p 37.45p 885730
27/10/2003 36.45p 37.05p 36.45p 37.05p 1080320
24/10/2003 36.20p 36.55p 36.10p 36.55p 1576270
23/10/2003 36.30p 36.30p 36.05p 36.30p 1186860
22/10/2003 37.20p 37.20p 37.05p 37.05p 1310910
21/10/2003 37.25p 37.25p 37.25p 37.25p 661130
20/10/2003 37.10p 37.20p 37.00p 37.20p 2232620
17/10/2003 37.60p 37.60p 37.20p 37.20p 1405880
16/10/2003 37.90p 37.90p 37.60p 37.60p 474770
15/10/2003 38.00p 38.00p 37.90p 37.90p 460980
14/10/2003 38.25p 38.25p 38.00p 38.00p 765470
13/10/2003 38.40p 38.50p 38.40p 38.40p 1805850
10/10/2003 38.05p 38.35p 38.05p 38.35p 1232560
09/10/2003 37.50p 38.00p 37.50p 38.00p 374530
08/10/2003 36.80p 37.60p 36.80p 37.45p 1230180
07/10/2003 36.75p 36.80p 36.70p 36.75p 461820
06/10/2003 36.55p 36.75p 36.55p 36.75p 1239350
03/10/2003 35.60p 36.55p 35.60p 36.55p 952920
02/10/2003 35.75p 35.75p 35.60p 35.60p 258750
01/10/2003 34.95p 35.20p 34.95p 35.20p 709930
30/09/2003 35.25p 35.25p 34.90p 34.95p 1295170
29/09/2003 35.20p 35.30p 35.20p 35.25p 1502230
26/09/2003 35.85p 35.85p 35.30p 35.30p 1461610
25/09/2003 36.45p 36.45p 36.05p 36.05p 1794860
24/09/2003 36.90p 36.90p 36.90p 36.90p 2569690
23/09/2003 37.25p 37.25p 36.90p 36.90p 380170
22/09/2003 38.00p 38.00p 37.20p 37.20p 928760
19/09/2003 38.40p 38.40p 38.25p 38.25p 513340
18/09/2003 38.70p 38.75p 38.40p 38.40p 644480
17/09/2003 38.75p 38.85p 38.75p 38.85p 355820
16/09/2003 38.25p 38.40p 38.25p 38.40p 509550
15/09/2003 38.25p 38.25p 38.25p 38.25p 490180
12/09/2003 38.30p 38.30p 38.25p 38.25p 372460
11/09/2003 38.20p 38.25p 38.20p 38.25p 478240
10/09/2003 38.45p 38.45p 38.20p 38.25p 2567120
09/09/2003 38.85p 38.85p 38.55p 38.55p 380680
08/09/2003 38.25p 38.50p 38.25p 38.50p 2839450
05/09/2003 38.25p 38.30p 38.25p 38.25p 200660
04/09/2003 38.05p 38.15p 38.05p 38.15p 4138280
03/09/2003 38.00p 38.10p 38.00p 38.10p 1655920
02/09/2003 37.65p 37.70p 37.65p 37.70p 935820
01/09/2003 37.35p 37.65p 37.35p 37.60p 1802790
29/08/2003 37.40p 37.45p 37.30p 37.30p 1104710
28/08/2003 37.25p 37.25p 37.20p 37.20p 1766450
27/08/2003 37.30p 37.30p 37.25p 37.25p 709310
26/08/2003 37.65p 37.65p 37.20p 37.20p 729360
22/08/2003 37.57p 37.80p 37.57p 37.80p 645910
21/08/2003 37.55p 37.80p 37.55p 37.60p 915120
20/08/2003 37.75p 37.75p 37.45p 37.45p 753440
19/08/2003 37.80p 37.85p 37.80p 37.80p 391740
18/08/2003 37.57p 37.65p 37.57p 37.65p 463450
15/08/2003 37.25p 37.50p 37.25p 37.50p 1329380
14/08/2003 37.25p 37.25p 37.25p 37.25p 764770
13/08/2003 37.10p 37.25p 37.10p 37.25p 2197490
12/08/2003 36.90p 37.05p 36.90p 37.05p 359160
11/08/2003 36.90p 37.00p 36.90p 36.90p 654480
08/08/2003 36.55p 36.85p 36.55p 36.85p 557880
07/08/2003 36.40p 36.45p 36.40p 36.45p 249190
06/08/2003 36.65p 36.65p 36.40p 36.40p 649410
05/08/2003 36.65p 36.70p 36.65p 36.70p 450220
04/08/2003 36.65p 36.65p 36.60p 36.60p 623270
01/08/2003 37.05p 37.05p 36.70p 36.70p 406170

*Close Price adjusted for both dividends and splits