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
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
09/08/2001 52.35p 52.35p 52.35p 52.35p 654330
08/08/2001 53.00p 53.00p 53.00p 53.00p 786310
07/08/2001 53.15p 53.15p 53.15p 53.15p 254020
06/08/2001 53.05p 53.05p 53.05p 53.05p 738110
03/08/2001 53.00p 53.00p 53.00p 53.00p 157800
02/08/2001 52.85p 52.85p 52.85p 52.85p 813250
01/08/2001 52.05p 52.05p 52.05p 52.05p 851210
31/07/2001 51.25p 51.25p 51.25p 51.25p 892260
30/07/2001 50.90p 50.90p 50.90p 50.90p 576770
27/07/2001 50.80p 50.80p 50.80p 50.80p 255390
26/07/2001 50.70p 50.70p 50.70p 50.70p 906150
25/07/2001 51.10p 51.10p 51.10p 51.10p 607690
24/07/2001 51.00p 51.00p 51.00p 51.00p 332410
23/07/2001 51.60p 51.60p 51.60p 51.60p 2627670
20/07/2001 51.10p 51.10p 51.10p 51.10p 614890
19/07/2001 51.35p 51.35p 51.35p 51.35p 582170
18/07/2001 50.50p 50.50p 50.50p 50.50p 927440
17/07/2001 51.15p 51.15p 51.15p 51.15p 4331690
16/07/2001 52.60p 52.60p 52.60p 52.60p 620820
13/07/2001 52.85p 52.85p 52.85p 52.85p 641980
12/07/2001 53.65p 53.65p 53.65p 53.65p 811860
11/07/2001 53.55p 53.55p 53.55p 53.55p 838640
10/07/2001 54.50p 54.50p 54.50p 54.50p 1332930
09/07/2001 53.30p 53.30p 53.30p 53.30p 890170
06/07/2001 53.85p 53.85p 53.85p 53.85p 207600
05/07/2001 55.25p 55.25p 55.25p 55.25p 557160
04/07/2001 56.50p 56.50p 56.50p 56.50p 306360
03/07/2001 56.65p 56.65p 56.65p 56.65p 274560
02/07/2001 56.75p 56.75p 56.75p 56.75p 346810
29/06/2001 56.65p 56.65p 56.65p 56.65p 765680
28/06/2001 56.25p 56.25p 56.25p 56.25p 1046530
27/06/2001 56.70p 56.70p 56.70p 56.70p 802450
26/06/2001 56.70p 56.70p 56.70p 56.70p 511850
25/06/2001 57.60p 57.60p 57.60p 57.60p 468290
22/06/2001 57.25p 57.25p 57.25p 57.25p 367090
21/06/2001 58.05p 58.05p 58.05p 58.05p 584150
20/06/2001 58.15p 58.15p 58.15p 58.15p 374400
19/06/2001 59.35p 59.35p 59.35p 59.35p 440250
18/06/2001 59.25p 59.25p 59.25p 59.25p 530050
15/06/2001 59.45p 59.45p 59.45p 59.45p 632140
14/06/2001 60.15p 60.15p 60.15p 60.15p 490460
13/06/2001 60.60p 60.60p 60.60p 60.60p 628180
12/06/2001 60.30p 60.30p 60.30p 60.30p 297320
11/06/2001 60.85p 60.85p 60.85p 60.85p 385630
08/06/2001 60.85p 60.85p 60.85p 60.85p 1706670
07/06/2001 60.55p 60.55p 60.55p 60.55p 3038630
06/06/2001 60.90p 60.90p 60.90p 60.90p 949750
05/06/2001 60.55p 60.55p 60.55p 60.55p 755970
04/06/2001 60.70p 60.70p 60.70p 60.70p 1198140
01/06/2001 60.80p 60.80p 60.80p 60.80p 681980
31/05/2001 62.55p 62.55p 62.55p 62.55p 634450
30/05/2001 63.15p 63.15p 63.15p 63.15p 1539310
29/05/2001 64.35p 64.35p 64.35p 64.35p 1004080
25/05/2001 64.75p 64.75p 64.75p 64.75p 1318280
24/05/2001 65.10p 65.10p 65.10p 65.10p 1507080
23/05/2001 64.65p 64.65p 64.65p 64.65p 1733020
22/05/2001 64.85p 64.85p 64.85p 64.85p 1199530
21/05/2001 64.45p 64.45p 64.45p 64.45p 1630940
18/05/2001 64.55p 64.55p 64.55p 64.55p 951610
17/05/2001 64.65p 64.65p 64.65p 64.65p 2395450
16/05/2001 63.75p 63.75p 63.75p 63.75p 942370
15/05/2001 63.80p 63.80p 63.80p 63.80p 608520
14/05/2001 63.85p 63.85p 63.85p 63.85p 254200
11/05/2001 64.05p 64.05p 64.05p 64.05p 1123310
10/05/2001 64.05p 64.05p 64.05p 64.05p 465950
09/05/2001 62.85p 62.85p 62.85p 62.85p 598320
08/05/2001 63.05p 63.05p 63.05p 63.05p 745420
04/05/2001 63.25p 63.25p 63.25p 63.25p 343540
03/05/2001 63.40p 63.40p 63.40p 63.40p 793560
02/05/2001 63.90p 63.90p 63.90p 63.90p 968430
01/05/2001 63.65p 63.65p 63.65p 63.65p 597200
30/04/2001 63.10p 63.10p 63.10p 63.10p 737940
27/04/2001 62.50p 62.50p 62.50p 62.50p 274990
26/04/2001 62.45p 62.45p 62.45p 62.45p 1454090
25/04/2001 62.10p 62.10p 62.10p 62.10p 474910
24/04/2001 62.10p 62.10p 62.10p 62.10p 479040
23/04/2001 61.80p 61.80p 61.80p 61.80p 2349790
20/04/2001 62.05p 62.05p 62.05p 62.05p 269610
19/04/2001 61.90p 61.90p 61.90p 61.90p 621910
18/04/2001 61.60p 61.60p 61.60p 61.60p 1081510
17/04/2001 60.60p 60.60p 60.60p 60.60p 333960
12/04/2001 60.50p 60.50p 60.50p 60.50p 2777560
11/04/2001 60.40p 60.40p 60.40p 60.40p 781720
10/04/2001 59.95p 59.95p 59.95p 59.95p 504440
09/04/2001 57.80p 57.80p 57.80p 57.80p 1406530
06/04/2001 57.40p 57.40p 57.40p 57.40p 263930
05/04/2001 57.50p 57.50p 57.50p 57.50p 1432180
04/04/2001 56.50p 56.50p 56.50p 56.50p 1934510
03/04/2001 56.85p 56.85p 56.85p 56.85p 930970
02/04/2001 57.45p 57.45p 57.45p 57.45p 1014580
30/03/2001 57.25p 57.25p 57.25p 57.25p 1056430
29/03/2001 56.95p 56.95p 56.95p 56.95p 1058250
28/03/2001 57.10p 57.10p 57.10p 57.10p 1594600
27/03/2001 57.70p 57.70p 57.70p 57.70p 1572470

*Close Price adjusted for both dividends and splits