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
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
27/02/2003 28.55p 29.35p 28.50p 29.35p 1548850
26/02/2003 29.30p 29.30p 28.85p 28.85p 670110
25/02/2003 29.70p 29.70p 28.80p 29.20p 627100
24/02/2003 30.45p 30.45p 30.10p 30.10p 1056010
21/02/2003 30.65p 30.65p 30.40p 30.40p 1487500
20/02/2003 30.65p 30.75p 30.65p 30.75p 650730
19/02/2003 31.20p 31.20p 30.75p 30.75p 436790
18/02/2003 30.70p 31.15p 30.65p 31.15p 458750
17/02/2003 30.15p 30.65p 30.15p 30.65p 1031910
14/02/2003 29.60p 30.00p 29.60p 29.85p 1912310
13/02/2003 29.45p 29.60p 29.45p 29.55p 597360
12/02/2003 29.70p 29.70p 29.65p 29.65p 1509240
11/02/2003 29.70p 29.70p 29.65p 29.70p 323130
10/02/2003 30.00p 30.00p 29.70p 29.70p 647320
07/02/2003 29.65p 30.05p 29.65p 30.05p 764310
06/02/2003 30.05p 30.05p 29.65p 29.65p 1784450
05/02/2003 29.80p 30.05p 29.80p 30.05p 459270
04/02/2003 30.45p 30.45p 29.90p 29.90p 2057680
03/02/2003 30.65p 30.65p 30.55p 30.55p 384810
31/01/2003 30.85p 30.85p 30.30p 30.30p 1818360
30/01/2003 30.05p 31.10p 30.05p 31.10p 1064350
29/01/2003 30.00p 30.00p 29.10p 29.85p 440970
28/01/2003 30.50p 30.50p 30.05p 30.05p 765290
27/01/2003 30.25p 30.40p 29.43p 30.40p 1557900
24/01/2003 31.25p 31.25p 30.55p 30.55p 1400850
23/01/2003 31.30p 31.30p 31.00p 31.00p 2891940
22/01/2003 32.40p 32.40p 31.35p 31.35p 687010
21/01/2003 33.10p 33.15p 32.45p 32.45p 603900
20/01/2003 32.75p 33.20p 32.75p 33.05p 617190
17/01/2003 33.60p 33.60p 32.80p 32.80p 538230
16/01/2003 33.35p 33.75p 33.35p 33.75p 796640
15/01/2003 33.90p 34.05p 33.60p 33.60p 518850
14/01/2003 33.65p 33.95p 33.65p 33.80p 1951320
13/01/2003 33.70p 34.00p 33.60p 33.60p 989370
10/01/2003 33.25p 33.65p 33.15p 33.60p 969690
09/01/2003 33.00p 33.30p 32.80p 33.25p 975780
08/01/2003 33.15p 33.20p 33.10p 33.10p 162000
07/01/2003 33.50p 33.50p 33.45p 33.45p 2639360
06/01/2003 33.05p 33.45p 33.00p 33.45p 1159790
03/01/2003 33.05p 33.05p 32.95p 33.00p 518780
02/01/2003 31.60p 32.90p 31.60p 32.90p 1080580
31/12/2002 31.55p 31.60p 31.55p 31.55p 152700
30/12/2002 31.55p 31.55p 31.45p 31.55p 349940
27/12/2002 32.10p 32.10p 31.75p 31.75p 324910
24/12/2002 31.90p 32.20p 31.90p 32.20p 276990
23/12/2002 31.75p 32.00p 31.75p 32.00p 1364550
20/12/2002 31.30p 31.75p 31.30p 31.75p 1975930
19/12/2002 32.00p 32.40p 31.30p 31.30p 638120
18/12/2002 32.55p 32.55p 31.90p 31.90p 562940
17/12/2002 32.85p 32.85p 32.55p 32.55p 1183790
16/12/2002 31.90p 32.80p 31.90p 32.80p 754320
13/12/2002 32.40p 32.40p 31.90p 31.90p 499820
12/12/2002 32.85p 32.85p 32.50p 32.65p 3380290
11/12/2002 32.60p 33.05p 32.60p 32.90p 624160
10/12/2002 32.30p 32.80p 32.30p 32.55p 12999400
09/12/2002 32.80p 33.10p 32.70p 32.70p 834300
06/12/2002 33.65p 33.65p 32.30p 32.70p 531030
05/12/2002 33.60p 34.20p 33.60p 33.65p 1288510
04/12/2002 33.30p 33.35p 33.15p 33.30p 924460
03/12/2002 35.20p 35.20p 34.00p 34.00p 1205430
02/12/2002 35.20p 36.15p 35.20p 35.25p 828440
29/11/2002 35.60p 35.60p 35.15p 35.15p 535800
28/11/2002 35.55p 35.70p 35.55p 35.60p 473860
27/11/2002 33.85p 34.90p 33.80p 34.90p 1413370
26/11/2002 34.00p 34.20p 34.00p 34.10p 1075490
25/11/2002 34.05p 34.05p 33.90p 33.90p 1881660
22/11/2002 34.45p 34.50p 34.20p 34.20p 3044390
21/11/2002 33.25p 33.85p 33.25p 33.85p 2365860
20/11/2002 32.65p 32.75p 32.45p 32.75p 2259640
19/11/2002 32.80p 32.85p 32.60p 32.65p 1738340
18/11/2002 32.65p 33.50p 32.65p 33.05p 1126190
15/11/2002 33.05p 33.05p 32.40p 32.40p 2028860
14/11/2002 31.95p 32.75p 31.95p 32.75p 642810
13/11/2002 32.30p 32.30p 31.75p 31.75p 509640
12/11/2002 31.50p 32.50p 31.50p 32.40p 580720
11/11/2002 32.75p 32.75p 31.30p 31.65p 2902110
08/11/2002 33.20p 33.60p 32.90p 32.95p 627100
07/11/2002 34.05p 34.15p 33.25p 33.25p 177380
06/11/2002 34.45p 34.55p 34.25p 34.25p 2426750
05/11/2002 33.50p 33.90p 33.40p 33.90p 1128560
04/11/2002 33.35p 33.65p 33.35p 33.65p 3970080
01/11/2002 32.60p 32.70p 32.20p 32.70p 1183640
31/10/2002 32.40p 33.15p 32.40p 32.70p 340430
30/10/2002 32.25p 32.35p 31.75p 32.35p 2661380
29/10/2002 33.00p 33.00p 32.10p 32.10p 914810
28/10/2002 32.15p 33.55p 32.15p 33.20p 1297250
25/10/2002 31.65p 32.05p 31.60p 31.95p 334440
24/10/2002 31.75p 32.45p 31.75p 32.25p 844710
23/10/2002 33.15p 33.45p 31.70p 31.70p 392660
22/10/2002 32.45p 33.25p 32.45p 33.05p 2561210
21/10/2002 31.65p 32.45p 31.55p 32.45p 1073350
18/10/2002 33.00p 33.00p 31.45p 31.70p 638640
17/10/2002 30.55p 32.75p 30.55p 32.65p 1886250
16/10/2002 30.90p 30.90p 30.30p 30.30p 1996330

*Close Price adjusted for both dividends and splits