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
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
27/06/2011 128.43p 130.00p 128.43p 129.12p 117360
24/06/2011 129.00p 130.00p 128.60p 129.12p 67256
23/06/2011 128.25p 129.75p 127.00p 127.00p 94035
22/06/2011 131.00p 131.25p 130.00p 130.88p 145000
21/06/2011 130.75p 131.50p 130.00p 130.00p 56560
20/06/2011 130.00p 130.65p 129.25p 130.12p 123123
17/06/2011 129.25p 131.25p 129.25p 131.25p 160000
16/06/2011 130.00p 131.25p 129.75p 131.25p 146315
15/06/2011 132.50p 132.50p 131.25p 131.88p 59158
14/06/2011 133.25p 133.25p 131.60p 133.00p 45235
13/06/2011 130.50p 132.00p 130.25p 131.25p 62518
10/06/2011 132.25p 133.25p 131.00p 131.00p 103074
09/06/2011 134.00p 134.00p 132.25p 133.50p 41719
08/06/2011 133.25p 133.25p 131.20p 132.50p 36606
07/06/2011 133.25p 133.25p 132.38p 132.88p 121231
06/06/2011 132.50p 133.25p 132.10p 132.50p 81569
03/06/2011 134.00p 135.50p 132.50p 133.00p 136352
02/06/2011 134.50p 134.85p 133.10p 134.75p 83112
01/06/2011 135.00p 136.00p 134.25p 135.25p 35598
31/05/2011 136.50p 137.00p 135.50p 136.50p 59428
27/05/2011 134.00p 136.25p 134.00p 135.63p 59291
26/05/2011 134.25p 135.50p 133.25p 135.50p 73490
25/05/2011 132.25p 134.33p 132.25p 133.25p 151969
24/05/2011 134.50p 134.75p 133.25p 134.75p 93425
23/05/2011 135.00p 135.00p 132.50p 133.00p 193877
20/05/2011 135.25p 136.85p 135.25p 135.25p 106329
19/05/2011 134.75p 136.25p 134.75p 135.25p 107384
18/05/2011 135.75p 136.00p 134.36p 135.50p 79740
17/05/2011 135.25p 135.64p 132.75p 133.25p 187222
16/05/2011 135.00p 135.39p 133.61p 135.25p 106891
13/05/2011 136.50p 136.75p 134.00p 134.00p 155397
12/05/2011 133.00p 135.25p 133.00p 135.13p 151922
11/05/2011 136.75p 137.39p 135.87p 135.87p 168252
10/05/2011 137.00p 137.00p 134.75p 137.00p 84850
09/05/2011 134.00p 136.50p 134.00p 134.50p 68048
06/05/2011 133.00p 136.25p 131.75p 136.25p 82664
05/05/2011 134.00p 135.50p 132.75p 132.75p 210162
04/05/2011 137.75p 137.75p 134.00p 134.50p 138389
03/05/2011 138.00p 138.25p 136.00p 138.25p 75867
28/04/2011 137.00p 137.88p 135.75p 137.13p 232537
27/04/2011 136.50p 137.38p 135.80p 136.87p 86924
26/04/2011 134.75p 136.75p 134.75p 136.75p 77574
21/04/2011 135.00p 137.00p 135.00p 136.00p 121608
20/04/2011 136.00p 137.00p 135.10p 136.50p 83395
19/04/2011 132.50p 134.00p 131.00p 133.38p 114531
18/04/2011 133.50p 134.09p 131.50p 131.50p 170330
15/04/2011 135.00p 135.00p 133.50p 134.75p 58618
14/04/2011 133.50p 134.27p 132.67p 133.75p 100026
13/04/2011 134.75p 135.25p 132.75p 134.50p 99397
12/04/2011 133.75p 134.10p 132.76p 133.25p 54567
11/04/2011 135.00p 136.50p 135.00p 136.13p 98324
08/04/2011 135.61p 136.78p 135.50p 136.37p 104799
07/04/2011 136.50p 137.75p 136.00p 136.37p 127738
06/04/2011 135.00p 136.25p 134.00p 135.50p 187818
05/04/2011 135.25p 136.00p 133.80p 134.50p 134937
04/04/2011 134.00p 136.50p 133.25p 135.50p 403035
01/04/2011 133.75p 135.25p 133.00p 135.25p 147029
31/03/2011 133.50p 134.20p 133.25p 133.50p 242302
30/03/2011 134.50p 135.00p 133.25p 134.25p 132946
29/03/2011 132.00p 133.50p 131.75p 133.50p 143540
28/03/2011 132.00p 133.50p 132.00p 133.50p 97089
25/03/2011 131.75p 133.25p 131.00p 132.50p 249679
24/03/2011 131.00p 132.25p 130.00p 132.00p 89000
23/03/2011 129.50p 131.00p 129.50p 131.00p 252346
22/03/2011 130.00p 131.50p 129.25p 129.50p 167667
21/03/2011 129.25p 131.70p 129.25p 129.75p 151141
18/03/2011 129.50p 130.00p 127.75p 128.50p 133090
17/03/2011 127.50p 128.89p 125.75p 127.25p 35849
16/03/2011 128.25p 129.00p 125.00p 126.00p 218734
15/03/2011 127.75p 127.75p 125.25p 127.50p 196998
14/03/2011 131.00p 131.27p 129.00p 129.62p 237286
11/03/2011 129.50p 131.00p 128.75p 130.75p 211471
10/03/2011 131.00p 132.00p 129.50p 131.12p 160576
09/03/2011 132.75p 133.00p 132.00p 132.50p 255382
08/03/2011 135.50p 135.50p 132.75p 133.25p 212370
07/03/2011 133.75p 135.69p 133.00p 134.50p 84891
04/03/2011 134.50p 135.00p 133.50p 133.50p 113114
03/03/2011 135.00p 135.00p 134.00p 134.38p 157155
02/03/2011 133.50p 134.50p 132.26p 134.00p 171588
01/03/2011 137.00p 137.00p 133.50p 134.00p 95133
28/02/2011 135.00p 136.25p 134.25p 135.63p 120754
25/02/2011 134.00p 136.00p 134.00p 135.00p 91470
24/02/2011 134.25p 135.00p 133.00p 134.75p 198150
23/02/2011 136.00p 136.00p 134.50p 134.75p 97591
22/02/2011 134.50p 137.00p 134.50p 136.75p 261310
21/02/2011 138.00p 138.64p 137.11p 137.25p 243149
18/02/2011 136.75p 138.75p 136.26p 137.75p 170554
17/02/2011 137.00p 138.50p 136.50p 137.50p 249788
16/02/2011 135.75p 137.00p 135.75p 136.75p 125096
15/02/2011 136.75p 136.75p 136.05p 136.25p 83371
14/02/2011 137.75p 137.75p 136.00p 136.25p 57965
11/02/2011 136.50p 137.25p 135.07p 136.50p 120145
10/02/2011 135.75p 136.50p 135.00p 135.50p 53573

*Close Price adjusted for both dividends and splits