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
27/01/2000 65.80p 65.80p 65.80p 65.80p 1714110
26/01/2000 66.05p 66.05p 66.05p 66.05p 711430
25/01/2000 65.75p 65.75p 65.75p 65.75p 635020
24/01/2000 66.50p 66.50p 66.50p 66.50p 1034230
21/01/2000 66.45p 66.45p 66.45p 66.45p 423060
20/01/2000 66.60p 66.60p 66.60p 66.60p 1107310
19/01/2000 66.50p 66.50p 66.50p 66.50p 346920
18/01/2000 66.75p 66.75p 66.75p 66.75p 876020
17/01/2000 66.85p 66.85p 66.85p 66.85p 730100
14/01/2000 66.25p 66.25p 66.25p 66.25p 1221310
13/01/2000 65.55p 65.55p 65.55p 65.55p 962940
12/01/2000 65.35p 65.35p 65.35p 65.35p 945410
11/01/2000 65.35p 65.35p 65.35p 65.35p 1260200
10/01/2000 65.30p 65.30p 65.30p 65.30p 833420
07/01/2000 64.40p 64.40p 64.40p 64.40p 1182540
06/01/2000 63.90p 63.90p 63.90p 63.90p 717940
05/01/2000 64.85p 64.85p 64.85p 64.85p 3936540
04/01/2000 66.20p 66.20p 66.20p 66.20p 2203820
30/12/1999 67.00p 67.00p 67.00p 67.00p 113540
29/12/1999 65.35p 65.35p 65.35p 65.35p 364770
24/12/1999 64.05p 64.05p 64.05p 64.05p 65100
23/12/1999 63.65p 63.65p 63.65p 63.65p 546600
22/12/1999 62.60p 62.60p 62.60p 62.60p 592830
21/12/1999 61.90p 61.90p 61.90p 61.90p 707820
20/12/1999 61.15p 61.15p 61.15p 61.15p 760380
17/12/1999 59.60p 59.60p 59.60p 59.60p 1542520
16/12/1999 57.50p 57.50p 57.50p 57.50p 5836730
15/12/1999 57.35p 57.35p 57.35p 57.35p 771880
14/12/1999 57.70p 57.70p 57.70p 57.70p 1537160
13/12/1999 57.70p 57.70p 57.70p 57.70p 1796160
10/12/1999 57.80p 57.80p 57.80p 57.80p 751510
09/12/1999 57.80p 57.80p 57.80p 57.80p 2686280
08/12/1999 57.67p 57.67p 57.67p 57.67p 7327860
07/12/1999 57.78p 57.78p 57.78p 57.78p 1771160
06/12/1999 57.75p 57.75p 57.75p 57.75p 727620
03/12/1999 57.70p 57.70p 57.70p 57.70p 1119130
02/12/1999 56.90p 56.90p 56.90p 56.90p 1121820
01/12/1999 56.75p 56.75p 56.75p 56.75p 534710
30/11/1999 56.85p 56.85p 56.85p 56.85p 1090120
29/11/1999 57.20p 57.20p 57.20p 57.20p 1677990
26/11/1999 57.10p 57.10p 57.10p 57.10p 1630190
25/11/1999 56.30p 56.30p 56.30p 56.30p 4634270
24/11/1999 55.00p 55.00p 55.00p 55.00p 307340
23/11/1999 54.80p 54.80p 54.80p 54.80p 1708020
22/11/1999 54.85p 54.85p 54.85p 54.85p 2191250
19/11/1999 55.15p 55.15p 55.15p 55.15p 2100360
18/11/1999 54.45p 54.45p 54.45p 54.45p 1509600
17/11/1999 54.20p 54.20p 54.20p 54.20p 2252890
16/11/1999 54.30p 54.30p 54.30p 54.30p 1340130
15/11/1999 53.95p 53.95p 53.95p 53.95p 2176820
12/11/1999 53.10p 53.10p 53.10p 53.10p 1354110
11/11/1999 53.10p 53.10p 53.10p 53.10p 970520
10/11/1999 52.90p 52.90p 52.90p 52.90p 371250
09/11/1999 52.85p 52.85p 52.85p 52.85p 922530
08/11/1999 51.95p 51.95p 51.95p 51.95p 571550
05/11/1999 51.85p 51.85p 51.85p 51.85p 501050
04/11/1999 51.10p 51.10p 51.10p 51.10p 930100
03/11/1999 50.80p 50.80p 50.80p 50.80p 509760
02/11/1999 50.50p 50.50p 50.50p 50.50p 744400
01/11/1999 50.60p 50.60p 50.60p 50.60p 408280
29/10/1999 50.45p 50.45p 50.45p 50.45p 1031010
28/10/1999 49.60p 49.60p 49.60p 49.60p 529240
27/10/1999 49.15p 49.15p 49.15p 49.15p 289760
26/10/1999 49.25p 49.25p 49.25p 49.25p 297240
25/10/1999 49.30p 49.30p 49.30p 49.30p 911750
22/10/1999 49.15p 49.15p 49.15p 49.15p 597130
21/10/1999 49.10p 49.10p 49.10p 49.10p 1033580
20/10/1999 49.55p 49.55p 49.55p 49.55p 284750
19/10/1999 49.80p 49.80p 49.80p 49.80p 1414770
18/10/1999 49.20p 49.20p 49.20p 49.20p 805020
15/10/1999 49.60p 49.60p 49.60p 49.60p 813780
14/10/1999 50.30p 50.30p 50.30p 50.30p 715660
13/10/1999 50.40p 50.40p 50.40p 50.40p 1137740
12/10/1999 50.70p 50.70p 50.70p 50.70p 2477300
11/10/1999 50.55p 50.55p 50.55p 50.55p 1313370
08/10/1999 50.40p 50.40p 50.40p 50.40p 131990
07/10/1999 50.45p 50.45p 50.45p 50.45p 667540
06/10/1999 49.90p 49.90p 49.90p 49.90p 482290
05/10/1999 49.80p 49.80p 49.80p 49.80p 2136620
04/10/1999 49.55p 49.55p 49.55p 49.55p 308180
01/10/1999 49.25p 49.25p 49.25p 49.25p 364170
30/09/1999 49.50p 49.50p 49.50p 49.50p 1167890
29/09/1999 49.55p 49.55p 49.55p 49.55p 1717210
28/09/1999 49.85p 49.85p 49.85p 49.85p 2067440
27/09/1999 50.40p 50.40p 50.40p 50.40p 269220
24/09/1999 49.60p 49.60p 49.60p 49.60p 395120
23/09/1999 49.75p 49.75p 49.75p 49.75p 3214600
22/09/1999 49.10p 49.10p 49.10p 49.10p 604330
21/09/1999 49.55p 49.55p 49.55p 49.55p 549820
20/09/1999 50.45p 50.45p 50.45p 50.45p 1135170
17/09/1999 50.40p 50.40p 50.40p 50.40p 747190
16/09/1999 50.00p 50.00p 50.00p 50.00p 1207260
15/09/1999 50.85p 50.85p 50.85p 50.85p 930160
14/09/1999 51.50p 51.50p 51.50p 51.50p 1998560
13/09/1999 51.60p 51.60p 51.60p 51.60p 1553260
10/09/1999 51.40p 51.40p 51.40p 51.40p 610760
09/09/1999 50.50p 50.50p 50.50p 50.50p 958860
08/09/1999 50.15p 50.15p 50.15p 50.15p 748280
07/09/1999 50.20p 50.20p 50.20p 50.20p 888540
06/09/1999 50.20p 50.20p 50.20p 50.20p 260910
03/09/1999 49.95p 49.95p 49.95p 49.95p 207310
02/09/1999 49.45p 49.45p 49.45p 49.45p 993220
01/09/1999 49.65p 49.65p 49.65p 49.65p 731580
31/08/1999 49.25p 49.25p 49.25p 49.25p 481760
27/08/1999 49.90p 49.90p 49.90p 49.90p 974050
26/08/1999 49.95p 49.95p 49.95p 49.95p 778930
25/08/1999 49.65p 49.65p 49.65p 49.65p 1093830
24/08/1999 49.35p 49.35p 49.35p 49.35p 752080
23/08/1999 49.40p 49.40p 49.40p 49.40p 590780
20/08/1999 48.65p 48.65p 48.65p 48.65p 347550
19/08/1999 48.50p 48.50p 48.50p 48.50p 409440
18/08/1999 48.55p 48.55p 48.55p 48.55p 794720
17/08/1999 48.50p 48.50p 48.50p 48.50p 828830
16/08/1999 48.50p 48.50p 48.50p 48.50p 608590
13/08/1999 48.40p 48.40p 48.40p 48.40p 671450
12/08/1999 48.15p 48.15p 48.15p 48.15p 312610
11/08/1999 47.85p 47.85p 47.85p 47.85p 1252050
10/08/1999 47.55p 47.55p 47.55p 47.55p 535450
09/08/1999 47.70p 47.70p 47.70p 47.70p 592960
06/08/1999 47.45p 47.45p 47.45p 47.45p 606050
05/08/1999 47.15p 47.15p 47.15p 47.15p 488850
04/08/1999 48.10p 48.10p 48.10p 48.10p 1463340
03/08/1999 48.00p 48.00p 48.00p 48.00p 752040
02/08/1999 48.10p 48.10p 48.10p 48.10p 464880
30/07/1999 48.60p 48.60p 48.60p 48.60p 495440
29/07/1999 48.90p 48.90p 48.90p 48.90p 503830
28/07/1999 49.75p 49.75p 49.75p 49.75p 278950
27/07/1999 49.75p 49.75p 49.75p 49.75p 1482150
26/07/1999 49.40p 49.40p 49.40p 49.40p 1281490
23/07/1999 49.95p 49.95p 49.95p 49.95p 373210
22/07/1999 50.40p 50.40p 50.40p 50.40p 1488420
21/07/1999 50.35p 50.35p 50.35p 50.35p 785750
20/07/1999 50.35p 50.35p 50.35p 50.35p 651150
19/07/1999 50.60p 50.60p 50.60p 50.60p 537320
16/07/1999 50.60p 50.60p 50.60p 50.60p 726470
15/07/1999 50.65p 50.65p 50.65p 50.65p 1382650
14/07/1999 50.40p 50.40p 50.40p 50.40p 1156220
13/07/1999 50.35p 50.35p 50.35p 50.35p 1187280
12/07/1999 50.80p 50.80p 50.80p 50.80p 326120
09/07/1999 50.50p 50.50p 50.50p 50.50p 696290
08/07/1999 50.35p 50.35p 50.35p 50.35p 791630
07/07/1999 49.90p 49.90p 49.90p 49.90p 2230500
06/07/1999 49.45p 49.45p 49.45p 49.45p 1487580
05/07/1999 49.40p 49.40p 49.40p 49.40p 811570
02/07/1999 48.80p 48.80p 48.80p 48.80p 497910
01/07/1999 48.70p 48.70p 48.70p 48.70p 1505940
30/06/1999 48.05p 48.05p 48.05p 48.05p 661850
29/06/1999 47.90p 47.90p 47.90p 47.90p 2426920
28/06/1999 48.00p 48.00p 48.00p 48.00p 1950720
25/06/1999 47.75p 47.75p 47.75p 47.75p 2450470
24/06/1999 47.75p 47.75p 47.75p 47.75p 1880990
23/06/1999 48.40p 48.40p 48.40p 48.40p 894950
22/06/1999 48.87p 48.87p 48.87p 48.87p 686320
21/06/1999 49.15p 49.15p 49.15p 49.15p 856890
18/06/1999 48.80p 48.80p 48.80p 48.80p 2626210
17/06/1999 48.75p 48.75p 48.75p 48.75p 819810
16/06/1999 48.65p 48.65p 48.65p 48.65p 533250
15/06/1999 48.65p 48.65p 48.65p 48.65p 689410
14/06/1999 48.65p 48.65p 48.65p 48.65p 354530
11/06/1999 48.75p 48.75p 48.75p 48.75p 888660
10/06/1999 48.55p 48.55p 48.55p 48.55p 1043710
09/06/1999 48.20p 48.20p 48.20p 48.20p 1457480
08/06/1999 48.10p 48.10p 48.10p 48.10p 1030040
07/06/1999 48.05p 48.05p 48.05p 48.05p 1094960
04/06/1999 48.05p 48.05p 48.05p 48.05p 738540
03/06/1999 48.00p 48.00p 48.00p 48.00p 412980
02/06/1999 48.00p 48.00p 48.00p 48.00p 464960
01/06/1999 47.95p 47.95p 47.95p 47.95p 407520

*Close Price adjusted for both dividends and splits