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
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
15/10/2002 30.10p 31.25p 30.10p 31.25p 655210
14/10/2002 29.80p 29.80p 29.60p 29.65p 410600
11/10/2002 27.75p 29.85p 27.75p 29.85p 1424040
10/10/2002 26.75p 27.35p 26.75p 27.35p 1820170
09/10/2002 27.95p 27.95p 26.75p 26.85p 2020750
08/10/2002 28.10p 28.10p 28.05p 28.05p 449650
07/10/2002 28.60p 28.60p 27.85p 28.05p 733190
04/10/2002 30.20p 30.20p 29.35p 29.35p 1204750
03/10/2002 29.40p 30.50p 29.40p 30.40p 467840
02/10/2002 29.15p 30.10p 29.15p 30.00p 3188630
01/10/2002 27.70p 28.35p 27.70p 28.35p 1042600
30/09/2002 29.35p 29.35p 27.65p 27.70p 238220
27/09/2002 29.50p 30.00p 29.50p 29.85p 568450
26/09/2002 28.85p 29.45p 28.80p 29.30p 602740
25/09/2002 27.85p 28.50p 27.70p 28.50p 1257710
24/09/2002 29.80p 29.80p 28.40p 28.50p 823850
23/09/2002 31.15p 31.15p 29.95p 29.95p 2063340
20/09/2002 30.70p 31.15p 30.60p 31.15p 4779110
19/09/2002 32.75p 32.75p 31.00p 31.00p 815200
18/09/2002 33.70p 33.70p 33.15p 33.15p 328190
17/09/2002 34.05p 35.00p 34.05p 34.25p 784510
16/09/2002 33.45p 33.60p 33.45p 33.60p 502470
13/09/2002 34.10p 34.10p 32.85p 33.30p 1696070
12/09/2002 35.00p 35.00p 34.15p 34.15p 3312990
11/09/2002 35.00p 35.10p 35.00p 35.10p 1011750
10/09/2002 34.10p 35.00p 34.10p 35.00p 486750
09/09/2002 34.45p 34.45p 34.05p 34.05p 981140
06/09/2002 34.00p 34.35p 34.00p 34.35p 889970
05/09/2002 35.40p 35.40p 34.15p 34.15p 470240
04/09/2002 36.50p 36.50p 35.20p 35.20p 1242030
03/09/2002 38.15p 38.15p 36.75p 36.75p 1754540
02/09/2002 38.45p 38.45p 38.25p 38.25p 235150
30/08/2002 39.15p 39.15p 38.60p 38.65p 447120
29/08/2002 39.60p 39.60p 39.15p 39.20p 2228060
28/08/2002 39.65p 39.70p 39.65p 39.65p 1860910
27/08/2002 39.30p 39.55p 39.30p 39.55p 3852860
23/08/2002 39.20p 39.20p 39.20p 39.20p 677510
22/08/2002 38.60p 38.85p 38.60p 38.85p 1364530
21/08/2002 38.10p 38.40p 38.10p 38.35p 240990
20/08/2002 38.75p 39.35p 38.15p 38.15p 4383630
19/08/2002 37.70p 38.25p 37.70p 38.25p 1883550
16/08/2002 38.25p 38.35p 37.75p 37.75p 250650
15/08/2002 37.65p 38.20p 37.65p 38.20p 189100
14/08/2002 37.15p 37.15p 36.95p 36.95p 148390
13/08/2002 37.60p 37.70p 37.30p 37.70p 555730
12/08/2002 37.65p 37.65p 37.45p 37.45p 160650
09/08/2002 37.75p 37.90p 37.60p 37.70p 1061020
08/08/2002 36.65p 37.20p 36.65p 37.20p 786950
07/08/2002 37.40p 37.75p 36.45p 36.45p 1552470
06/08/2002 34.65p 36.85p 34.10p 36.85p 568320
05/08/2002 35.30p 35.30p 35.00p 35.10p 2002270
02/08/2002 36.35p 36.35p 35.60p 35.60p 877540
01/08/2002 36.80p 38.50p 36.50p 36.50p 852370
31/07/2002 37.10p 38.60p 36.90p 36.90p 847240
30/07/2002 38.15p 38.15p 36.90p 37.05p 1050040
29/07/2002 35.80p 37.65p 35.80p 37.60p 264490
26/07/2002 34.95p 35.60p 34.20p 35.60p 1702970
25/07/2002 34.60p 35.60p 34.60p 35.05p 545230
24/07/2002 35.90p 35.90p 33.05p 33.60p 564990
23/07/2002 37.30p 38.35p 36.50p 36.50p 4103740
22/07/2002 38.10p 38.15p 37.55p 37.55p 2580320
19/07/2002 39.15p 39.15p 38.50p 38.50p 183240
18/07/2002 39.05p 39.40p 39.05p 39.40p 767410
17/07/2002 38.00p 39.10p 38.00p 39.00p 790470
16/07/2002 39.45p 39.45p 37.40p 37.85p 636380
15/07/2002 41.50p 41.50p 39.30p 39.30p 1400500
12/07/2002 42.45p 42.45p 41.70p 41.70p 243300
11/07/2002 42.10p 42.15p 41.60p 41.95p 379080
10/07/2002 43.40p 43.40p 42.90p 42.90p 261800
09/07/2002 43.85p 44.30p 43.75p 43.85p 829440
08/07/2002 44.35p 44.35p 43.70p 43.70p 1274360
05/07/2002 43.50p 44.35p 43.50p 44.35p 1065960
04/07/2002 43.60p 43.75p 43.40p 43.40p 917350
03/07/2002 44.75p 44.80p 43.45p 43.45p 676610
02/07/2002 44.75p 45.05p 44.75p 44.90p 1433880
01/07/2002 44.25p 44.80p 44.25p 44.75p 239990
28/06/2002 43.35p 44.35p 43.35p 44.25p 987230
27/06/2002 42.75p 42.90p 42.75p 42.90p 238580
26/06/2002 41.65p 41.70p 41.10p 41.70p 948950
25/06/2002 43.45p 43.60p 43.40p 43.60p 343090
24/06/2002 43.80p 43.90p 43.20p 43.20p 586640
21/06/2002 43.80p 43.95p 43.80p 43.80p 270320
20/06/2002 43.90p 43.90p 43.90p 43.90p 748030
19/06/2002 44.45p 44.45p 44.45p 44.45p 394400
18/06/2002 45.35p 45.35p 45.35p 45.35p 904510
17/06/2002 45.15p 45.15p 45.15p 45.15p 440270
14/06/2002 44.70p 44.70p 44.70p 44.70p 438640
13/06/2002 47.00p 47.00p 47.00p 47.00p 1144270
12/06/2002 47.20p 47.20p 47.20p 47.20p 684190
11/06/2002 47.75p 47.75p 47.75p 47.75p 1391080
10/06/2002 47.70p 47.70p 47.70p 47.70p 523230
07/06/2002 47.70p 47.70p 47.70p 47.70p 1197550
06/06/2002 48.35p 48.35p 48.35p 48.35p 759790
05/06/2002 48.70p 48.70p 48.70p 48.70p 457850
04/06/2002 49.35p 49.35p 49.35p 49.35p 0
03/06/2002 49.35p 49.35p 49.35p 49.35p 0
31/05/2002 49.35p 49.35p 49.35p 49.35p 451470
30/05/2002 48.35p 48.35p 48.35p 48.35p 1807540
29/05/2002 49.10p 49.10p 49.10p 49.10p 790320
28/05/2002 49.60p 49.60p 49.60p 49.60p 1057540
27/05/2002 49.70p 49.70p 49.70p 49.70p 306760
24/05/2002 49.70p 49.70p 49.70p 49.70p 333030
23/05/2002 49.25p 49.25p 49.25p 49.25p 963450
22/05/2002 48.95p 48.95p 48.95p 48.95p 474450
21/05/2002 49.40p 49.40p 49.40p 49.40p 1029290
20/05/2002 49.90p 49.90p 49.90p 49.90p 350210

*Close Price adjusted for both dividends and splits