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
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
24/10/2000 61.95p 61.95p 61.95p 61.95p 879930
23/10/2000 61.40p 61.40p 61.40p 61.40p 284970
20/10/2000 61.40p 61.40p 61.40p 61.40p 477640
19/10/2000 61.20p 61.20p 61.20p 61.20p 878840
18/10/2000 60.80p 60.80p 60.80p 60.80p 487450
17/10/2000 61.85p 61.85p 61.85p 61.85p 724270
16/10/2000 62.20p 62.20p 62.20p 62.20p 417670
13/10/2000 61.70p 61.70p 61.70p 61.70p 549690
12/10/2000 62.20p 62.20p 62.20p 62.20p 896020
11/10/2000 62.55p 62.55p 62.55p 62.55p 689390
10/10/2000 64.30p 64.30p 64.30p 64.30p 430410
09/10/2000 64.30p 64.30p 64.30p 64.30p 829250
06/10/2000 64.80p 64.80p 64.80p 64.80p 374050
05/10/2000 65.00p 65.00p 65.00p 65.00p 8375710
04/10/2000 65.00p 65.00p 65.00p 65.00p 1420010
03/10/2000 65.10p 65.10p 65.10p 65.10p 1527400
02/10/2000 65.25p 65.25p 65.25p 65.25p 335370
29/09/2000 65.35p 65.35p 65.35p 65.35p 728160
28/09/2000 65.70p 65.70p 65.70p 65.70p 1915840
27/09/2000 66.25p 66.25p 66.25p 66.25p 1788780
26/09/2000 66.50p 66.50p 66.50p 66.50p 379730
25/09/2000 67.15p 67.15p 67.15p 67.15p 1535300
22/09/2000 66.75p 66.75p 66.75p 66.75p 1622450
21/09/2000 67.60p 67.60p 67.60p 67.60p 558530
20/09/2000 68.80p 68.80p 68.80p 68.80p 864810
19/09/2000 70.45p 70.45p 70.45p 70.45p 268130
18/09/2000 71.15p 71.15p 71.15p 71.15p 475730
15/09/2000 71.90p 71.90p 71.90p 71.90p 407580
14/09/2000 72.30p 72.30p 72.30p 72.30p 1869470
13/09/2000 72.05p 72.05p 72.05p 72.05p 2255050
12/09/2000 72.75p 72.75p 72.75p 72.75p 1370100
11/09/2000 73.75p 73.75p 73.75p 73.75p 394010
08/09/2000 75.55p 75.55p 75.55p 75.55p 986310
07/09/2000 75.55p 75.55p 75.55p 75.55p 1810290
06/09/2000 75.95p 75.95p 75.95p 75.95p 785940
05/09/2000 76.15p 76.15p 76.15p 76.15p 360280
04/09/2000 76.35p 76.35p 76.35p 76.35p 598120
01/09/2000 75.10p 75.10p 75.10p 75.10p 1097380
31/08/2000 73.25p 73.25p 73.25p 73.25p 1393640
30/08/2000 72.45p 72.45p 72.45p 72.45p 627020
29/08/2000 71.75p 71.75p 71.75p 71.75p 695410
25/08/2000 71.35p 71.35p 71.35p 71.35p 391880
24/08/2000 71.15p 71.15p 71.15p 71.15p 945880
23/08/2000 71.00p 71.00p 71.00p 71.00p 790480
22/08/2000 72.45p 72.45p 72.45p 72.45p 573580
21/08/2000 72.40p 72.40p 72.40p 72.40p 913790
18/08/2000 72.30p 72.30p 72.30p 72.30p 580390
17/08/2000 72.10p 72.10p 72.10p 72.10p 1920830
16/08/2000 72.60p 72.60p 72.60p 72.60p 512380
15/08/2000 72.45p 72.45p 72.45p 72.45p 1207110
14/08/2000 71.70p 71.70p 71.70p 71.70p 771310
11/08/2000 71.30p 71.30p 71.30p 71.30p 520740
10/08/2000 70.35p 70.35p 70.35p 70.35p 1465700
09/08/2000 70.15p 70.15p 70.15p 70.15p 1523580
08/08/2000 69.65p 69.65p 69.65p 69.65p 1111140
07/08/2000 69.70p 69.70p 69.70p 69.70p 1169300
04/08/2000 70.00p 70.00p 70.00p 70.00p 396750
03/08/2000 69.95p 69.95p 69.95p 69.95p 1987360
02/08/2000 70.45p 70.45p 70.45p 70.45p 684790
01/08/2000 70.45p 70.45p 70.45p 70.45p 391360
31/07/2000 70.35p 70.35p 70.35p 70.35p 555790
28/07/2000 70.55p 70.55p 70.55p 70.55p 626380
27/07/2000 71.80p 71.80p 71.80p 71.80p 947030
26/07/2000 72.00p 72.00p 72.00p 72.00p 1138000
25/07/2000 72.10p 72.10p 72.10p 72.10p 470070
24/07/2000 72.25p 72.25p 72.25p 72.25p 2914340
21/07/2000 72.30p 72.30p 72.30p 72.30p 924200
20/07/2000 72.35p 72.35p 72.35p 72.35p 396650
19/07/2000 72.35p 72.35p 72.35p 72.35p 554180
18/07/2000 71.70p 71.70p 71.70p 71.70p 481590
17/07/2000 71.75p 71.75p 71.75p 71.75p 469120
14/07/2000 71.25p 71.25p 71.25p 71.25p 833050
13/07/2000 70.45p 70.45p 70.45p 70.45p 337840
12/07/2000 70.85p 70.85p 70.85p 70.85p 490790
11/07/2000 70.30p 70.30p 70.30p 70.30p 611970
10/07/2000 69.90p 69.90p 69.90p 69.90p 1647880
07/07/2000 68.85p 68.85p 68.85p 68.85p 520620
06/07/2000 68.70p 68.70p 68.70p 68.70p 928280
05/07/2000 68.65p 68.65p 68.65p 68.65p 526690
04/07/2000 68.65p 68.65p 68.65p 68.65p 353410
03/07/2000 68.35p 68.35p 68.35p 68.35p 751390
30/06/2000 68.25p 68.25p 68.25p 68.25p 471810
29/06/2000 68.50p 68.50p 68.50p 68.50p 696870
28/06/2000 69.10p 69.10p 69.10p 69.10p 581730
27/06/2000 69.25p 69.25p 69.25p 69.25p 781610
26/06/2000 69.25p 69.25p 69.25p 69.25p 434810
23/06/2000 69.25p 69.25p 69.25p 69.25p 1532340
22/06/2000 69.80p 69.80p 69.80p 69.80p 2275840
21/06/2000 69.85p 69.85p 69.85p 69.85p 474620
20/06/2000 69.90p 69.90p 69.90p 69.90p 695560
19/06/2000 69.90p 69.90p 69.90p 69.90p 919980
16/06/2000 70.00p 70.00p 70.00p 70.00p 1956770
15/06/2000 70.20p 70.20p 70.20p 70.20p 412210
14/06/2000 70.25p 70.25p 70.25p 70.25p 988860

*Close Price adjusted for both dividends and splits