Baillie Gifford UK Growth Trust (BGUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford UK Growth Trust

Date Open High Low Close* Volume
10/04/2012 128.00p 128.00p 125.50p 125.50p 157771
05/04/2012 128.75p 129.64p 127.75p 127.75p 155829
04/04/2012 131.00p 131.00p 128.50p 128.50p 88218
03/04/2012 132.50p 132.50p 131.56p 132.50p 69739
02/04/2012 129.75p 131.50p 129.50p 131.50p 156875
30/03/2012 130.50p 130.50p 129.50p 130.25p 110455
29/03/2012 130.75p 130.75p 128.50p 129.25p 120953
28/03/2012 131.25p 131.79p 130.69p 130.75p 214045
27/03/2012 132.00p 132.04p 130.50p 130.50p 66279
26/03/2012 130.00p 131.53p 129.75p 131.00p 177988
23/03/2012 130.00p 131.07p 129.25p 130.75p 59211
22/03/2012 131.25p 131.47p 130.00p 130.00p 139520
21/03/2012 131.75p 132.69p 131.00p 131.25p 228728
20/03/2012 131.00p 131.44p 130.00p 131.25p 135666
19/03/2012 131.75p 132.25p 130.60p 132.00p 222092
16/03/2012 130.50p 132.00p 130.05p 132.00p 62136
15/03/2012 130.00p 130.75p 129.10p 130.50p 110284
14/03/2012 130.00p 131.34p 130.00p 130.00p 162875
13/03/2012 129.00p 130.25p 129.00p 129.50p 111784
12/03/2012 129.25p 129.50p 128.00p 129.00p 3337062
09/03/2012 129.25p 129.50p 128.00p 129.50p 25905
08/03/2012 127.00p 129.50p 127.00p 129.50p 121426
07/03/2012 126.00p 126.75p 125.75p 126.50p 103968
06/03/2012 127.00p 128.14p 125.50p 126.00p 193760
05/03/2012 129.00p 129.00p 128.00p 128.38p 135804
02/03/2012 129.00p 129.75p 129.00p 129.50p 60548
01/03/2012 128.50p 130.00p 128.50p 129.62p 49733
29/02/2012 128.50p 129.75p 128.00p 128.00p 81765
28/02/2012 128.75p 128.75p 128.00p 128.63p 234587
27/02/2012 129.50p 130.00p 128.00p 128.25p 163642
24/02/2012 130.00p 131.00p 130.00p 131.00p 95429
23/02/2012 130.75p 131.17p 129.00p 129.25p 169542
22/02/2012 129.25p 130.25p 129.25p 130.25p 177765
21/02/2012 129.25p 130.50p 128.00p 130.25p 158035
20/02/2012 129.75p 130.75p 129.25p 129.25p 158191
17/02/2012 128.00p 128.00p 127.10p 127.87p 124508
16/02/2012 127.00p 127.00p 125.52p 126.75p 60733
15/02/2012 127.25p 127.87p 127.00p 127.37p 115365
14/02/2012 127.50p 127.75p 126.75p 127.13p 126983
13/02/2012 127.25p 129.00p 127.00p 127.00p 163533
10/02/2012 127.50p 128.44p 126.50p 126.87p 138170
09/02/2012 128.50p 128.75p 128.00p 128.75p 144003
08/02/2012 128.00p 129.25p 127.50p 128.63p 658103
07/02/2012 126.75p 127.50p 126.50p 127.50p 77227
06/02/2012 128.00p 128.00p 126.75p 127.13p 309201
03/02/2012 126.00p 128.25p 125.00p 127.63p 381843
02/02/2012 125.25p 125.83p 125.00p 125.75p 278862
01/02/2012 124.50p 125.37p 123.50p 125.37p 198419
31/01/2012 122.75p 124.00p 122.05p 123.50p 1210901
30/01/2012 121.25p 122.00p 120.25p 120.25p 200692
27/01/2012 122.00p 123.00p 121.00p 121.62p 102954
26/01/2012 121.50p 123.00p 121.00p 122.38p 90638
25/01/2012 120.50p 121.25p 119.75p 121.25p 102048
24/01/2012 122.00p 122.25p 120.50p 121.75p 98403
23/01/2012 121.25p 123.15p 121.25p 122.25p 161283
20/01/2012 119.85p 120.75p 119.85p 120.75p 10514
19/01/2012 118.75p 120.00p 118.35p 119.75p 231768
18/01/2012 118.25p 119.25p 118.00p 118.75p 102572
17/01/2012 118.25p 119.49p 118.00p 118.38p 251749
16/01/2012 116.50p 118.00p 116.00p 118.00p 252794
13/01/2012 117.25p 117.50p 115.75p 116.62p 217445
12/01/2012 117.25p 117.50p 116.35p 117.50p 150133
11/01/2012 117.00p 117.31p 116.05p 116.25p 80860
10/01/2012 116.50p 117.75p 116.25p 117.50p 78922
09/01/2012 116.50p 117.50p 116.50p 116.50p 71461
06/01/2012 117.00p 117.00p 115.50p 116.88p 101658
05/01/2012 117.00p 117.25p 111.00p 115.50p 266819
04/01/2012 117.00p 117.50p 116.50p 117.00p 327027
03/01/2012 117.00p 117.00p 115.50p 115.75p 79296
30/12/2011 114.25p 114.50p 114.00p 114.50p 38551
29/12/2011 113.00p 113.87p 112.27p 113.87p 87394
28/12/2011 114.50p 115.50p 113.25p 114.13p 44532
23/12/2011 114.00p 114.63p 114.00p 114.63p 18392
22/12/2011 113.50p 115.25p 112.75p 115.25p 129313
21/12/2011 114.50p 114.63p 111.50p 111.50p 94225
20/12/2011 113.00p 113.50p 110.25p 113.50p 99167
19/12/2011 112.50p 113.50p 112.00p 112.25p 233692
16/12/2011 115.25p 115.25p 114.00p 115.25p 110824
15/12/2011 115.00p 115.00p 113.00p 115.00p 55523
14/12/2011 115.00p 115.75p 113.25p 115.00p 84447
13/12/2011 116.00p 116.31p 114.50p 115.00p 283675
12/12/2011 114.50p 115.50p 114.10p 114.50p 92493
09/12/2011 115.00p 116.75p 113.50p 115.25p 107825
08/12/2011 117.50p 117.50p 114.25p 114.25p 235813
07/12/2011 119.00p 119.50p 116.25p 117.25p 151164
06/12/2011 117.50p 118.50p 117.00p 118.12p 120718
05/12/2011 118.75p 119.75p 118.00p 118.00p 188262
02/12/2011 118.00p 119.00p 117.50p 118.12p 123189
01/12/2011 118.50p 118.95p 117.25p 117.25p 134650
30/11/2011 114.50p 118.50p 113.30p 117.88p 164489
29/11/2011 113.00p 115.00p 112.90p 114.37p 121716
28/11/2011 113.00p 113.50p 112.50p 113.50p 122478
25/11/2011 111.50p 111.50p 110.00p 111.00p 158281
24/11/2011 110.75p 112.25p 110.25p 110.25p 160818
23/11/2011 113.25p 113.25p 111.00p 111.00p 129306
22/11/2011 114.75p 115.00p 112.50p 113.50p 79143
21/11/2011 115.50p 116.25p 113.00p 114.25p 43038
18/11/2011 117.00p 119.47p 116.00p 116.00p 88704
17/11/2011 117.75p 118.00p 116.80p 117.75p 78648
16/11/2011 120.00p 120.15p 118.25p 119.00p 93605
15/11/2011 118.50p 120.75p 117.75p 119.00p 90423
14/11/2011 120.00p 121.00p 118.75p 118.88p 176528
11/11/2011 119.50p 119.75p 117.65p 119.50p 61446
10/11/2011 116.00p 118.00p 116.00p 117.25p 89808
09/11/2011 119.50p 120.50p 116.25p 116.50p 91202
08/11/2011 119.25p 120.75p 119.15p 120.75p 64975
07/11/2011 118.00p 120.00p 116.52p 119.75p 153312
04/11/2011 120.50p 121.50p 118.50p 120.00p 130933
03/11/2011 118.50p 121.25p 118.50p 120.88p 59237
02/11/2011 117.75p 121.25p 116.75p 119.00p 111751
01/11/2011 118.50p 119.50p 118.00p 119.50p 75665
31/10/2011 124.00p 125.22p 121.25p 121.88p 99965
28/10/2011 124.75p 126.97p 124.00p 124.00p 107762
27/10/2011 125.00p 127.50p 124.01p 124.50p 141787
26/10/2011 122.00p 122.50p 121.50p 122.50p 130119
25/10/2011 122.00p 122.25p 121.00p 121.00p 65632
24/10/2011 121.75p 123.50p 121.00p 122.00p 38367
21/10/2011 119.75p 120.25p 119.50p 120.25p 55175
20/10/2011 121.00p 121.00p 118.50p 118.50p 49782
19/10/2011 122.00p 122.75p 121.25p 122.13p 38547
18/10/2011 119.00p 120.12p 117.50p 120.12p 57308
17/10/2011 122.50p 123.25p 120.00p 120.00p 118095
14/10/2011 121.25p 121.25p 121.00p 121.00p 17865
13/10/2011 121.00p 122.00p 119.00p 119.00p 109914
12/10/2011 121.00p 122.00p 119.50p 122.00p 10409
11/10/2011 120.50p 120.50p 118.50p 120.12p 44184
10/10/2011 120.50p 121.00p 119.25p 121.00p 25155
07/10/2011 117.50p 119.75p 115.75p 118.00p 339756
06/10/2011 116.50p 117.75p 114.28p 116.75p 95718
05/10/2011 113.50p 116.00p 112.93p 115.00p 114206
04/10/2011 111.00p 112.00p 110.75p 111.87p 94489
03/10/2011 114.50p 114.75p 113.00p 113.50p 179344
30/09/2011 117.75p 117.75p 114.50p 116.50p 20072
29/09/2011 117.25p 117.25p 115.50p 116.25p 32857
28/09/2011 117.00p 118.00p 116.38p 116.38p 50307
27/09/2011 116.75p 118.25p 115.28p 117.62p 127923
26/09/2011 111.50p 114.89p 111.50p 114.75p 73413
23/09/2011 113.00p 113.00p 110.25p 112.50p 73715
22/09/2011 116.50p 116.75p 112.25p 113.25p 100776
21/09/2011 119.00p 119.75p 118.50p 119.12p 59087
20/09/2011 119.50p 120.50p 118.75p 120.00p 76943
19/09/2011 119.00p 119.00p 117.25p 118.50p 74688
16/09/2011 119.00p 121.25p 118.75p 119.50p 64311
15/09/2011 118.25p 120.00p 117.00p 120.00p 65000
14/09/2011 114.00p 117.89p 114.00p 116.25p 120341
13/09/2011 116.50p 116.50p 113.54p 114.00p 113563
12/09/2011 115.00p 116.25p 113.50p 116.00p 74835
09/09/2011 119.00p 119.69p 116.50p 116.62p 73929
08/09/2011 118.75p 120.00p 118.00p 119.50p 63059
07/09/2011 119.00p 119.62p 118.15p 119.62p 103312
06/09/2011 117.75p 118.75p 115.00p 115.50p 105737
05/09/2011 117.00p 117.64p 114.25p 117.38p 84483
02/09/2011 119.25p 120.25p 118.25p 119.75p 86693
01/09/2011 121.25p 123.10p 121.25p 122.00p 55939
31/08/2011 120.50p 123.00p 119.39p 123.00p 85129
30/08/2011 119.00p 119.50p 117.61p 119.25p 206968
26/08/2011 115.50p 117.00p 114.25p 116.50p 102588
25/08/2011 117.00p 119.45p 114.75p 114.75p 146052
24/08/2011 116.00p 119.75p 114.50p 119.75p 201002
23/08/2011 115.50p 122.25p 114.50p 115.50p 172842
22/08/2011 113.00p 116.00p 113.00p 114.00p 48453
19/08/2011 113.75p 113.75p 110.00p 112.50p 372257
18/08/2011 116.25p 117.25p 112.75p 114.50p 275286
17/08/2011 118.75p 119.50p 117.75p 119.25p 123823
16/08/2011 119.00p 120.75p 118.40p 120.25p 142670
15/08/2011 120.00p 121.50p 119.25p 120.38p 265004
12/08/2011 118.00p 120.00p 116.75p 119.50p 115981
11/08/2011 115.00p 117.00p 113.50p 117.00p 72006
10/08/2011 116.50p 119.00p 112.88p 113.75p 502560
09/08/2011 112.00p 116.00p 107.50p 116.00p 618754
08/08/2011 113.00p 114.64p 111.50p 113.00p 194072
05/08/2011 115.00p 118.00p 114.25p 115.50p 518397
04/08/2011 125.25p 125.30p 120.00p 120.00p 142298
03/08/2011 126.00p 127.00p 124.00p 125.13p 330404
02/08/2011 126.50p 128.24p 126.50p 127.75p 267788
01/08/2011 130.00p 132.00p 127.65p 128.25p 138816
29/07/2011 128.50p 129.00p 126.25p 128.50p 192455
28/07/2011 127.00p 128.50p 127.00p 128.50p 58096
27/07/2011 129.75p 129.75p 128.00p 128.00p 160458
26/07/2011 130.75p 131.20p 129.50p 129.75p 382302
25/07/2011 130.00p 131.00p 129.50p 130.75p 65471
22/07/2011 131.00p 131.50p 130.00p 131.50p 148052
21/07/2011 129.25p 130.00p 128.50p 130.00p 162981
20/07/2011 129.25p 129.25p 128.00p 128.00p 146556
19/07/2011 129.00p 129.00p 128.15p 128.75p 76801
18/07/2011 128.50p 128.75p 127.87p 127.87p 22561
15/07/2011 129.00p 130.25p 128.00p 130.25p 299753
14/07/2011 129.50p 130.00p 129.00p 129.00p 191181
13/07/2011 130.50p 131.50p 129.50p 129.88p 863004
12/07/2011 129.75p 130.75p 128.75p 130.75p 131341
11/07/2011 133.00p 134.50p 131.25p 131.50p 134208
08/07/2011 135.00p 136.00p 133.50p 133.62p 293210
07/07/2011 134.25p 136.20p 134.25p 135.25p 91895
06/07/2011 134.00p 134.25p 132.50p 133.00p 83919
05/07/2011 136.50p 136.50p 135.25p 136.00p 344247
04/07/2011 136.00p 136.25p 135.60p 135.63p 35203
01/07/2011 134.50p 135.25p 133.60p 134.25p 74929
30/06/2011 132.50p 134.00p 130.76p 133.50p 134169
29/06/2011 131.50p 132.25p 130.00p 131.25p 56145
28/06/2011 130.50p 131.00p 129.01p 129.50p 41583

*Close Price adjusted for both dividends and splits