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
17/05/2002 50.05p 50.05p 50.05p 50.05p 673070
16/05/2002 49.90p 49.90p 49.90p 49.90p 744830
15/05/2002 49.90p 49.90p 49.90p 49.90p 1392850
14/05/2002 49.90p 49.90p 49.90p 49.90p 931300
13/05/2002 49.70p 49.70p 49.70p 49.70p 655640
10/05/2002 49.50p 49.50p 49.50p 49.50p 128670
09/05/2002 49.85p 49.85p 49.85p 49.85p 2124690
08/05/2002 50.15p 50.15p 50.15p 50.15p 4300610
07/05/2002 49.35p 49.35p 49.35p 49.35p 1062910
03/05/2002 50.45p 50.45p 50.45p 50.45p 1171220
02/05/2002 50.85p 50.85p 50.85p 50.85p 1191940
01/05/2002 50.90p 50.90p 50.90p 50.90p 475450
30/04/2002 50.80p 50.80p 50.80p 50.80p 1399670
29/04/2002 50.25p 50.25p 50.25p 50.25p 602960
26/04/2002 50.70p 50.70p 50.70p 50.70p 233710
25/04/2002 50.65p 50.65p 50.65p 50.65p 566730
24/04/2002 50.95p 50.95p 50.95p 50.95p 291640
23/04/2002 50.65p 50.65p 50.65p 50.65p 765800
22/04/2002 50.25p 50.25p 50.25p 50.25p 527040
19/04/2002 50.85p 50.85p 50.85p 50.85p 339770
18/04/2002 50.85p 50.85p 50.85p 50.85p 1329780
17/04/2002 50.70p 50.70p 50.70p 50.70p 823860
16/04/2002 49.30p 49.30p 49.30p 49.30p 684760
15/04/2002 48.30p 48.30p 48.30p 48.30p 358970
12/04/2002 48.35p 48.35p 48.35p 48.35p 551760
11/04/2002 49.00p 49.00p 49.00p 49.00p 511550
10/04/2002 49.20p 49.20p 49.20p 49.20p 460280
09/04/2002 49.10p 49.10p 49.10p 49.10p 756100
08/04/2002 48.85p 48.85p 48.85p 48.85p 640160
05/04/2002 50.15p 50.15p 50.15p 50.15p 1220780
04/04/2002 50.10p 50.10p 50.10p 50.10p 2324870
03/04/2002 50.30p 50.30p 50.30p 50.30p 1319540
02/04/2002 50.40p 50.40p 50.40p 50.40p 1460790
01/04/2002 50.65p 50.65p 50.65p 50.65p 0
29/03/2002 50.65p 50.65p 50.65p 50.65p 0
28/03/2002 50.65p 50.65p 50.65p 50.65p 1053680
27/03/2002 50.45p 50.45p 50.45p 50.45p 1300850
26/03/2002 50.30p 50.30p 50.30p 50.30p 648360
25/03/2002 50.90p 50.90p 50.90p 50.90p 1041590
22/03/2002 50.65p 50.65p 50.65p 50.65p 1656110
21/03/2002 50.85p 50.85p 50.85p 50.85p 1097430
20/03/2002 51.00p 51.00p 51.00p 51.00p 917610
19/03/2002 51.05p 51.05p 51.05p 51.05p 1749360
18/03/2002 50.80p 50.80p 50.80p 50.80p 657460
15/03/2002 50.50p 50.50p 50.50p 50.50p 502470
14/03/2002 50.35p 50.35p 50.35p 50.35p 610070
13/03/2002 50.50p 50.50p 50.50p 50.50p 443100
12/03/2002 50.45p 50.45p 50.45p 50.45p 1757800
11/03/2002 50.85p 50.85p 50.85p 50.85p 992380
08/03/2002 50.60p 50.60p 50.60p 50.60p 533380
07/03/2002 50.65p 50.65p 50.65p 50.65p 534400
06/03/2002 49.70p 49.70p 49.70p 49.70p 1482350
05/03/2002 49.50p 49.50p 49.50p 49.50p 523500
04/03/2002 49.70p 49.70p 49.70p 49.70p 704380
01/03/2002 49.00p 49.00p 49.00p 49.00p 1000730
28/02/2002 48.80p 48.80p 48.80p 48.80p 982470
27/02/2002 49.35p 49.35p 49.35p 49.35p 469530
26/02/2002 48.55p 48.55p 48.55p 48.55p 375910
25/02/2002 48.15p 48.15p 48.15p 48.15p 530580
22/02/2002 48.10p 48.10p 48.10p 48.10p 500780
21/02/2002 48.20p 48.20p 48.20p 48.20p 1935020
20/02/2002 47.85p 47.85p 47.85p 47.85p 598280
19/02/2002 48.30p 48.30p 48.30p 48.30p 365460
18/02/2002 49.20p 49.20p 49.20p 49.20p 445780
15/02/2002 49.60p 49.60p 49.60p 49.60p 236400
14/02/2002 49.90p 49.90p 49.90p 49.90p 575190
13/02/2002 49.05p 49.05p 49.05p 49.05p 333000
12/02/2002 48.90p 48.90p 48.90p 48.90p 953470
11/02/2002 48.85p 48.85p 48.85p 48.85p 908410
08/02/2002 48.15p 48.15p 48.15p 48.15p 410830
07/02/2002 48.10p 48.10p 48.10p 48.10p 373230
06/02/2002 48.15p 48.15p 48.15p 48.15p 862540
05/02/2002 48.30p 48.30p 48.30p 48.30p 712520
04/02/2002 48.95p 48.95p 48.95p 48.95p 320020
01/02/2002 49.25p 49.25p 49.25p 49.25p 208710
31/01/2002 49.05p 49.05p 49.05p 49.05p 560880
30/01/2002 48.70p 48.70p 48.70p 48.70p 211680
29/01/2002 49.20p 49.20p 49.20p 49.20p 710070
28/01/2002 49.35p 49.35p 49.35p 49.35p 318080
25/01/2002 49.35p 49.35p 49.35p 49.35p 589080
24/01/2002 49.65p 49.65p 49.65p 49.65p 644790
23/01/2002 49.10p 49.10p 49.10p 49.10p 1499930
22/01/2002 49.10p 49.10p 49.10p 49.10p 508450
21/01/2002 48.85p 48.85p 48.85p 48.85p 544650
18/01/2002 49.45p 49.45p 49.45p 49.45p 397600
17/01/2002 49.45p 49.45p 49.45p 49.45p 964060
16/01/2002 49.35p 49.35p 49.35p 49.35p 1188230
15/01/2002 50.10p 50.10p 50.10p 50.10p 364610
14/01/2002 50.05p 50.05p 50.05p 50.05p 217180
11/01/2002 50.60p 50.60p 50.60p 50.60p 399280
10/01/2002 50.45p 50.45p 50.45p 50.45p 481430
09/01/2002 51.10p 51.10p 51.10p 51.10p 688390
08/01/2002 52.10p 52.10p 52.10p 52.10p 475780
07/01/2002 52.80p 52.80p 52.80p 52.80p 405010
04/01/2002 52.95p 52.95p 52.95p 52.95p 822750
03/01/2002 52.35p 52.35p 52.35p 52.35p 1969970
02/01/2002 49.90p 49.90p 49.90p 49.90p 724310
01/01/2002 48.80p 48.80p 48.80p 48.80p 0
31/12/2001 48.80p 48.80p 48.80p 48.80p 129940
28/12/2001 48.80p 48.80p 48.80p 48.80p 63980
27/12/2001 48.55p 48.55p 48.55p 48.55p 180990
26/12/2001 48.30p 48.30p 48.30p 48.30p 0
25/12/2001 48.30p 48.30p 48.30p 48.30p 0
24/12/2001 48.30p 48.30p 48.30p 48.30p 583560
21/12/2001 48.30p 48.30p 48.30p 48.30p 358880
20/12/2001 48.30p 48.30p 48.30p 48.30p 2932460
19/12/2001 48.65p 48.65p 48.65p 48.65p 257650
18/12/2001 48.65p 48.65p 48.65p 48.65p 903520
17/12/2001 47.90p 47.90p 47.90p 47.90p 701110
14/12/2001 48.25p 48.25p 48.25p 48.25p 873500
13/12/2001 48.70p 48.70p 48.70p 48.70p 360220
12/12/2001 49.30p 49.30p 49.30p 49.30p 251820
11/12/2001 49.45p 49.45p 49.45p 49.45p 312290
10/12/2001 49.75p 49.75p 49.75p 49.75p 1148200
07/12/2001 50.80p 50.80p 50.80p 50.80p 319600
06/12/2001 50.80p 50.80p 50.80p 50.80p 4060110
05/12/2001 50.10p 50.10p 50.10p 50.10p 1233400
04/12/2001 48.70p 48.70p 48.70p 48.70p 511950
03/12/2001 48.70p 48.70p 48.70p 48.70p 353390
30/11/2001 48.95p 48.95p 48.95p 48.95p 648760
29/11/2001 48.15p 48.15p 48.15p 48.15p 457800
28/11/2001 49.20p 49.20p 49.20p 49.20p 627480
27/11/2001 49.85p 49.85p 49.85p 49.85p 796530
26/11/2001 50.25p 50.25p 50.25p 50.25p 1431030
23/11/2001 50.20p 50.20p 50.20p 50.20p 321930
22/11/2001 50.45p 50.45p 50.45p 50.45p 332290
21/11/2001 50.50p 50.50p 50.50p 50.50p 650390
20/11/2001 51.35p 51.35p 51.35p 51.35p 529330
19/11/2001 52.05p 52.05p 52.05p 52.05p 712080
16/11/2001 49.35p 49.35p 49.35p 49.35p 145850
15/11/2001 49.35p 49.35p 49.35p 49.35p 694630
14/11/2001 48.90p 48.90p 48.90p 48.90p 652960
13/11/2001 48.15p 48.15p 48.15p 48.15p 258960
12/11/2001 46.80p 46.80p 46.80p 46.80p 511710
09/11/2001 47.80p 47.80p 47.80p 47.80p 328220
08/11/2001 48.70p 48.70p 48.70p 48.70p 850180
07/11/2001 47.45p 47.45p 47.45p 47.45p 1916640
06/11/2001 47.90p 47.90p 47.90p 47.90p 454010
05/11/2001 46.90p 46.90p 46.90p 46.90p 469040
02/11/2001 46.40p 46.40p 46.40p 46.40p 501850
01/11/2001 46.15p 46.15p 46.15p 46.15p 160340
31/10/2001 46.00p 46.00p 46.00p 46.00p 861090
30/10/2001 46.10p 46.10p 46.10p 46.10p 255440
29/10/2001 47.75p 47.75p 47.75p 47.75p 800290
26/10/2001 47.95p 47.95p 47.95p 47.95p 748090
25/10/2001 46.50p 46.50p 46.50p 46.50p 711460
24/10/2001 47.65p 47.65p 47.65p 47.65p 896530
23/10/2001 46.35p 46.35p 46.35p 46.35p 926810
22/10/2001 45.10p 45.10p 45.10p 45.10p 576560
19/10/2001 45.00p 45.00p 45.00p 45.00p 1182360
18/10/2001 46.80p 46.80p 46.80p 46.80p 1028810
17/10/2001 47.50p 47.50p 47.50p 47.50p 1024780
16/10/2001 47.25p 47.25p 47.25p 47.25p 381560
15/10/2001 47.00p 47.00p 47.00p 47.00p 208950
12/10/2001 47.40p 47.40p 47.40p 47.40p 634450
11/10/2001 47.30p 47.30p 47.30p 47.30p 816200
10/10/2001 44.95p 44.95p 44.95p 44.95p 944020
09/10/2001 43.90p 43.90p 43.90p 43.90p 567260
08/10/2001 43.25p 43.25p 43.25p 43.25p 1062760
05/10/2001 44.05p 44.05p 44.05p 44.05p 325940
04/10/2001 43.80p 43.80p 43.80p 43.80p 1681430
03/10/2001 42.45p 42.45p 42.45p 42.45p 173250
02/10/2001 42.95p 42.95p 42.95p 42.95p 270980
01/10/2001 43.25p 43.25p 43.25p 43.25p 191440
28/09/2001 43.85p 43.85p 43.85p 43.85p 469960
27/09/2001 42.05p 42.05p 42.05p 42.05p 386780
26/09/2001 41.85p 41.85p 41.85p 41.85p 546310
25/09/2001 41.15p 41.15p 41.15p 41.15p 744970
24/09/2001 39.95p 39.95p 39.95p 39.95p 1881770
21/09/2001 38.55p 38.55p 38.55p 38.55p 1139530
20/09/2001 40.15p 40.15p 40.15p 40.15p 799630
19/09/2001 41.75p 41.75p 41.75p 41.75p 402940
18/09/2001 42.00p 42.00p 42.00p 42.00p 286230
17/09/2001 41.75p 41.75p 41.75p 41.75p 334110
14/09/2001 41.30p 41.30p 41.30p 41.30p 1348940
13/09/2001 43.55p 43.55p 43.55p 43.55p 440120
12/09/2001 44.85p 44.85p 44.85p 44.85p 661610
11/09/2001 46.20p 46.20p 46.20p 46.20p 1863390
10/09/2001 45.15p 45.15p 45.15p 45.15p 2011330
07/09/2001 46.40p 46.40p 46.40p 46.40p 764490
06/09/2001 47.50p 47.50p 47.50p 47.50p 1053960
05/09/2001 49.60p 49.60p 49.60p 49.60p 620250
04/09/2001 50.45p 50.45p 50.45p 50.45p 381740
03/09/2001 50.45p 50.45p 50.45p 50.45p 196800
31/08/2001 50.90p 50.90p 50.90p 50.90p 296290
30/08/2001 50.95p 50.95p 50.95p 50.95p 479540
29/08/2001 51.05p 51.05p 51.05p 51.05p 2665560
28/08/2001 51.65p 51.65p 51.65p 51.65p 472110
27/08/2001 51.55p 51.55p 51.55p 51.55p 0
24/08/2001 51.55p 51.55p 51.55p 51.55p 372400
23/08/2001 51.35p 51.35p 51.35p 51.35p 505690
22/08/2001 51.35p 51.35p 51.35p 51.35p 900150
21/08/2001 51.45p 51.45p 51.45p 51.45p 475480
20/08/2001 51.55p 51.55p 51.55p 51.55p 755460
17/08/2001 52.35p 52.35p 52.35p 52.35p 573300
16/08/2001 52.60p 52.60p 52.60p 52.60p 634750
15/08/2001 52.95p 52.95p 52.95p 52.95p 327170
14/08/2001 53.10p 53.10p 53.10p 53.10p 901250
13/08/2001 52.35p 52.35p 52.35p 52.35p 482740
10/08/2001 52.35p 52.35p 52.35p 52.35p 359670

*Close Price adjusted for both dividends and splits