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
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
31/07/2003 36.50p 37.15p 36.50p 37.15p 279570
30/07/2003 36.45p 36.50p 36.45p 36.50p 248930
29/07/2003 36.55p 37.00p 36.50p 36.50p 3423260
28/07/2003 36.50p 36.55p 36.50p 36.55p 1869840
25/07/2003 35.95p 36.10p 35.95p 36.10p 955600
24/07/2003 35.90p 36.25p 35.90p 36.25p 735600
23/07/2003 35.95p 35.95p 35.90p 35.90p 2736470
22/07/2003 36.05p 36.05p 35.90p 35.90p 9967890
21/07/2003 36.20p 36.20p 36.05p 36.15p 290690
18/07/2003 36.05p 36.15p 36.05p 36.15p 308800
17/07/2003 36.15p 36.15p 36.15p 36.15p 1338560
16/07/2003 36.05p 36.15p 36.05p 36.15p 1176230
15/07/2003 35.50p 36.00p 35.50p 36.00p 425350
14/07/2003 35.35p 35.50p 35.35p 35.50p 840140
11/07/2003 34.90p 35.25p 34.90p 35.25p 609140
10/07/2003 35.65p 35.65p 35.55p 35.55p 1204680
09/07/2003 35.35p 35.75p 35.35p 35.65p 902590
08/07/2003 34.90p 35.15p 34.90p 35.00p 1089140
07/07/2003 34.05p 34.85p 34.05p 34.85p 305260
04/07/2003 33.90p 33.90p 33.90p 33.90p 114290
03/07/2003 34.25p 34.25p 34.00p 34.00p 644740
02/07/2003 34.00p 34.20p 34.00p 34.20p 3047800
01/07/2003 34.35p 34.35p 33.85p 33.85p 799760
30/06/2003 34.20p 34.45p 34.20p 34.40p 1318140
27/06/2003 34.20p 34.30p 34.20p 34.20p 3879610
26/06/2003 34.30p 34.30p 34.10p 34.10p 571350
25/06/2003 34.45p 34.70p 34.35p 34.40p 887770
24/06/2003 34.60p 34.60p 34.40p 34.40p 806660
23/06/2003 35.50p 35.50p 34.75p 34.75p 863240
20/06/2003 35.40p 35.50p 35.35p 35.50p 865190
19/06/2003 35.85p 35.95p 35.35p 35.35p 680740
18/06/2003 36.40p 36.40p 35.75p 35.80p 1169390
17/06/2003 36.50p 36.55p 36.45p 36.45p 1082860
16/06/2003 35.95p 35.95p 35.75p 35.90p 560720
13/06/2003 36.15p 36.15p 36.00p 36.00p 381080
12/06/2003 36.05p 36.45p 36.05p 36.15p 445080
11/06/2003 35.65p 35.70p 35.60p 35.60p 886570
10/06/2003 35.35p 35.55p 35.35p 35.55p 489450
09/06/2003 35.65p 35.65p 35.40p 35.40p 953690
06/06/2003 35.40p 35.90p 35.40p 35.85p 1103460
05/06/2003 35.35p 35.45p 35.35p 35.35p 503130
04/06/2003 34.90p 35.30p 34.90p 35.30p 351700
03/06/2003 35.00p 35.00p 34.85p 34.85p 3999100
02/06/2003 35.00p 35.20p 35.00p 35.20p 280210
30/05/2003 34.90p 34.90p 34.80p 34.80p 1040760
29/05/2003 34.90p 35.10p 34.90p 35.00p 703800
28/05/2003 34.20p 35.15p 34.20p 35.05p 1455060
27/05/2003 33.50p 33.75p 33.20p 33.75p 10766830
23/05/2003 33.70p 33.95p 33.55p 33.55p 410190
22/05/2003 33.15p 33.55p 33.15p 33.55p 1059120
21/05/2003 33.75p 33.75p 33.05p 33.10p 861560
20/05/2003 33.65p 33.80p 33.65p 33.80p 1536440
19/05/2003 35.10p 35.10p 33.80p 33.80p 387610
16/05/2003 34.80p 35.25p 34.80p 35.20p 1048840
15/05/2003 34.30p 34.80p 34.15p 34.80p 2981410
14/05/2003 34.30p 34.80p 34.30p 34.50p 952100
13/05/2003 34.15p 34.25p 33.95p 34.25p 1918000
12/05/2003 34.35p 34.35p 34.20p 34.20p 1451970
09/05/2003 34.20p 34.35p 34.20p 34.35p 942460
08/05/2003 34.90p 34.90p 34.05p 34.15p 876890
07/05/2003 34.60p 35.25p 34.60p 35.00p 555950
06/05/2003 33.70p 34.45p 33.70p 34.45p 502220
02/05/2003 33.30p 33.60p 33.30p 33.60p 202230
01/05/2003 33.45p 33.45p 33.25p 33.25p 923940
30/04/2003 33.20p 33.45p 33.20p 33.40p 3225280
29/04/2003 32.95p 33.25p 32.95p 33.20p 5555930
28/04/2003 32.40p 32.85p 32.35p 32.85p 304530
25/04/2003 32.90p 32.90p 32.60p 32.60p 1098210
24/04/2003 33.15p 33.15p 33.00p 33.00p 223240
23/04/2003 32.80p 33.40p 32.80p 33.25p 2121150
22/04/2003 32.15p 32.20p 32.05p 32.10p 430600
17/04/2003 32.15p 32.15p 32.15p 32.15p 603350
16/04/2003 32.45p 32.45p 32.20p 32.25p 2351870
15/04/2003 32.30p 32.50p 32.25p 32.25p 802980
14/04/2003 31.90p 31.95p 31.80p 31.95p 1110190
11/04/2003 31.70p 32.40p 31.70p 31.95p 364340
10/04/2003 31.90p 32.05p 31.70p 31.70p 1658220
09/04/2003 31.25p 32.10p 31.20p 32.10p 2112590
08/04/2003 31.25p 31.45p 31.15p 31.45p 963990
07/04/2003 30.85p 31.75p 30.85p 31.70p 2941660
04/04/2003 30.25p 30.90p 30.25p 30.75p 1567300
03/04/2003 29.90p 30.50p 29.85p 30.35p 631270
02/04/2003 29.00p 29.80p 29.00p 29.80p 1065240
01/04/2003 28.10p 28.65p 28.10p 28.65p 1717460
31/03/2003 28.50p 28.50p 28.00p 28.00p 1306210
28/03/2003 28.80p 29.20p 28.80p 28.95p 2143050
27/03/2003 29.35p 29.35p 28.70p 28.90p 848320
26/03/2003 29.40p 29.80p 29.35p 29.50p 1072660
25/03/2003 29.05p 29.15p 28.05p 29.15p 1689140
24/03/2003 30.75p 30.75p 29.15p 29.15p 2412420
21/03/2003 30.45p 31.10p 30.45p 31.05p 765890
20/03/2003 30.10p 30.40p 29.90p 30.40p 2057980
19/03/2003 29.75p 30.10p 29.70p 30.05p 1797890
18/03/2003 30.00p 30.30p 29.85p 29.85p 2605490
17/03/2003 27.75p 29.50p 27.60p 29.45p 3484010
14/03/2003 27.45p 28.00p 27.45p 28.00p 2324580
13/03/2003 26.20p 27.25p 26.20p 27.25p 1228870
12/03/2003 26.50p 26.50p 25.80p 25.85p 1996410
11/03/2003 26.90p 26.90p 26.50p 26.50p 1805080
10/03/2003 27.75p 27.75p 27.30p 27.30p 2631920
07/03/2003 28.15p 28.15p 27.70p 27.75p 1699970
06/03/2003 28.85p 28.90p 28.50p 28.50p 887020
05/03/2003 29.05p 29.05p 28.85p 28.95p 3581570
04/03/2003 29.45p 29.45p 29.35p 29.35p 1335990
03/03/2003 29.55p 29.60p 29.50p 29.55p 1242690
28/02/2003 29.25p 29.30p 29.15p 29.30p 1073310

*Close Price adjusted for both dividends and splits