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
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
26/03/2001 56.10p 56.10p 56.10p 56.10p 1471560
23/03/2001 55.00p 55.00p 55.00p 55.00p 1661190
22/03/2001 54.05p 54.05p 54.05p 54.05p 3287100
21/03/2001 56.75p 56.75p 56.75p 56.75p 1188720
20/03/2001 58.00p 58.00p 58.00p 58.00p 8026740
19/03/2001 57.50p 57.50p 57.50p 57.50p 1023620
16/03/2001 58.20p 58.20p 58.20p 58.20p 507050
15/03/2001 59.30p 59.30p 59.30p 59.30p 1298800
14/03/2001 59.40p 59.40p 59.40p 59.40p 775220
13/03/2001 61.50p 61.50p 61.50p 61.50p 637230
12/03/2001 62.25p 62.25p 62.25p 62.25p 380090
09/03/2001 63.45p 63.45p 63.45p 63.45p 1353240
08/03/2001 63.40p 63.40p 63.40p 63.40p 1197570
07/03/2001 62.90p 62.90p 62.90p 62.90p 1776290
06/03/2001 62.70p 62.70p 62.70p 62.70p 881050
05/03/2001 62.15p 62.15p 62.15p 62.15p 904760
02/03/2001 62.35p 62.35p 62.35p 62.35p 614490
01/03/2001 62.50p 62.50p 62.50p 62.50p 989950
28/02/2001 63.05p 63.05p 63.05p 63.05p 875760
27/02/2001 63.30p 63.30p 63.30p 63.30p 494490
26/02/2001 63.05p 63.05p 63.05p 63.05p 6286000
23/02/2001 63.00p 63.00p 63.00p 63.00p 408040
22/02/2001 64.65p 64.65p 64.65p 64.65p 591320
21/02/2001 65.90p 65.90p 65.90p 65.90p 455250
20/02/2001 66.90p 66.90p 66.90p 66.90p 391840
19/02/2001 67.35p 67.35p 67.35p 67.35p 561830
16/02/2001 67.65p 67.65p 67.65p 67.65p 420410
15/02/2001 68.30p 68.30p 68.30p 68.30p 328420
14/02/2001 68.40p 68.40p 68.40p 68.40p 824840
13/02/2001 69.55p 69.55p 69.55p 69.55p 633130
12/02/2001 69.50p 69.50p 69.50p 69.50p 848330
09/02/2001 69.90p 69.90p 69.90p 69.90p 654440
08/02/2001 70.30p 70.30p 70.30p 70.30p 697550
07/02/2001 70.50p 70.50p 70.50p 70.50p 875930
06/02/2001 71.20p 71.20p 71.20p 71.20p 1487880
05/02/2001 71.25p 71.25p 71.25p 71.25p 522670
02/02/2001 71.65p 71.65p 71.65p 71.65p 890290
01/02/2001 71.65p 71.65p 71.65p 71.65p 579030
31/01/2001 71.65p 71.65p 71.65p 71.65p 601140
30/01/2001 71.20p 71.20p 71.20p 71.20p 624600
29/01/2001 71.15p 71.15p 71.15p 71.15p 670640
26/01/2001 71.15p 71.15p 71.15p 71.15p 527860
25/01/2001 71.75p 71.75p 71.75p 71.75p 1234730
24/01/2001 71.65p 71.65p 71.65p 71.65p 887760
23/01/2001 71.60p 71.60p 71.60p 71.60p 555690
22/01/2001 72.00p 72.00p 72.00p 72.00p 557040
19/01/2001 72.30p 72.30p 72.30p 72.30p 3568190
18/01/2001 71.15p 71.15p 71.15p 71.15p 1455240
17/01/2001 71.00p 71.00p 71.00p 71.00p 704940
16/01/2001 69.05p 69.05p 69.05p 69.05p 2262560
15/01/2001 69.05p 69.05p 69.05p 69.05p 678270
12/01/2001 67.40p 67.40p 67.40p 67.40p 582690
11/01/2001 65.85p 65.85p 65.85p 65.85p 472980
10/01/2001 66.00p 66.00p 66.00p 66.00p 922980
09/01/2001 66.30p 66.30p 66.30p 66.30p 535030
08/01/2001 66.05p 66.05p 66.05p 66.05p 395750
05/01/2001 66.05p 66.05p 66.05p 66.05p 1003720
04/01/2001 66.15p 66.15p 66.15p 66.15p 863450
03/01/2001 64.05p 64.05p 64.05p 64.05p 2019140
02/01/2001 64.50p 64.50p 64.50p 64.50p 1173760
29/12/2000 62.75p 62.75p 62.75p 62.75p 75150
28/12/2000 62.50p 62.50p 62.50p 62.50p 309750
27/12/2000 61.90p 61.90p 61.90p 61.90p 309160
22/12/2000 61.75p 61.75p 61.75p 61.75p 98340
21/12/2000 61.70p 61.70p 61.70p 61.70p 1005740
20/12/2000 62.20p 62.20p 62.20p 62.20p 828960
19/12/2000 64.05p 64.05p 64.05p 64.05p 531930
18/12/2000 64.75p 64.75p 64.75p 64.75p 540590
15/12/2000 64.60p 64.60p 64.60p 64.60p 401200
14/12/2000 65.65p 65.65p 65.65p 65.65p 622420
13/12/2000 67.45p 67.45p 67.45p 67.45p 935020
12/12/2000 67.55p 67.55p 67.55p 67.55p 1330610
11/12/2000 68.25p 68.25p 68.25p 68.25p 2959610
08/12/2000 67.85p 67.85p 67.85p 67.85p 646160
07/12/2000 65.65p 65.65p 65.65p 65.65p 357080
06/12/2000 66.25p 66.25p 66.25p 66.25p 1333300
05/12/2000 65.10p 65.10p 65.10p 65.10p 840070
04/12/2000 63.00p 63.00p 63.00p 63.00p 421780
01/12/2000 63.15p 63.15p 63.15p 63.15p 801240
30/11/2000 61.75p 61.75p 61.75p 61.75p 566430
29/11/2000 62.60p 62.60p 62.60p 62.60p 931160
28/11/2000 62.70p 62.70p 62.70p 62.70p 635240
27/11/2000 63.25p 63.25p 63.25p 63.25p 1675330
24/11/2000 62.10p 62.10p 62.10p 62.10p 595500
23/11/2000 61.70p 61.70p 61.70p 61.70p 438790
22/11/2000 62.15p 62.15p 62.15p 62.15p 1144710
21/11/2000 63.70p 63.70p 63.70p 63.70p 315430
20/11/2000 63.50p 63.50p 63.50p 63.50p 510420
17/11/2000 64.05p 64.05p 64.05p 64.05p 469230
16/11/2000 64.20p 64.20p 64.20p 64.20p 1222350
15/11/2000 65.20p 65.20p 65.20p 65.20p 1252320
14/11/2000 64.60p 64.60p 64.60p 64.60p 1215160
13/11/2000 63.35p 63.35p 63.35p 63.35p 467600
10/11/2000 64.75p 64.75p 64.75p 64.75p 238740
09/11/2000 64.90p 64.90p 64.90p 64.90p 932290
08/11/2000 65.55p 65.55p 65.55p 65.55p 796160
07/11/2000 65.25p 65.25p 65.25p 65.25p 1032910
06/11/2000 65.90p 65.90p 65.90p 65.90p 510430
03/11/2000 65.30p 65.30p 65.30p 65.30p 1353070
02/11/2000 64.10p 64.10p 64.10p 64.10p 4079160
01/11/2000 62.85p 62.85p 62.85p 62.85p 684690
31/10/2000 62.35p 62.35p 62.35p 62.35p 2108910
30/10/2000 62.05p 62.05p 62.05p 62.05p 251430
27/10/2000 62.00p 62.00p 62.00p 62.00p 581510
26/10/2000 61.75p 61.75p 61.75p 61.75p 663260
25/10/2000 61.70p 61.70p 61.70p 61.70p 441940

*Close Price adjusted for both dividends and splits