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
17/07/2015 81.45p 81.97p 81.45p 81.72p 133850
16/07/2015 81.00p 81.80p 81.00p 81.25p 115340
15/07/2015 81.05p 81.57p 81.03p 81.30p 149660
14/07/2015 81.10p 82.00p 81.04p 82.00p 199480
13/07/2015 82.00p 82.00p 81.18p 82.00p 100960
10/07/2015 80.45p 81.30p 79.55p 81.30p 178800
09/07/2015 79.10p 79.35p 78.21p 79.35p 337120
08/07/2015 79.00p 79.00p 78.00p 78.75p 348300
07/07/2015 79.60p 79.60p 78.40p 78.40p 111270
06/07/2015 79.25p 79.60p 78.50p 79.55p 180550
03/07/2015 80.80p 80.80p 79.84p 80.40p 168850
02/07/2015 80.75p 80.75p 80.07p 80.65p 289150
01/07/2015 79.85p 81.10p 79.80p 80.75p 405390
30/06/2015 79.00p 80.29p 79.00p 79.80p 485730
29/06/2015 78.40p 80.00p 77.50p 79.50p 870190
26/06/2015 81.10p 81.50p 80.16p 81.50p 248120
25/06/2015 81.50p 81.50p 80.25p 81.50p 207550
24/06/2015 82.00p 82.29p 80.50p 81.50p 211370
23/06/2015 81.95p 81.99p 81.15p 81.50p 180900
22/06/2015 81.25p 82.00p 81.25p 82.00p 372590
19/06/2015 80.20p 81.00p 79.90p 80.40p 170250
18/06/2015 80.40p 81.00p 80.20p 80.60p 303850
17/06/2015 80.80p 81.83p 80.50p 81.10p 178450
16/06/2015 82.00p 82.00p 80.95p 82.00p 240690
15/06/2015 81.20p 82.03p 81.20p 81.20p 85620
12/06/2015 83.18p 83.30p 82.03p 82.03p 220300
11/06/2015 83.00p 83.28p 82.40p 82.45p 151650
10/06/2015 82.85p 82.96p 82.05p 82.80p 200120
09/06/2015 82.50p 83.93p 82.05p 82.05p 172530
08/06/2015 83.55p 84.00p 82.90p 83.80p 238780
05/06/2015 83.00p 84.19p 82.80p 82.85p 253670
04/06/2015 84.40p 84.44p 83.60p 84.35p 96360
03/06/2015 84.20p 84.21p 83.42p 84.20p 484810
02/06/2015 83.50p 84.30p 83.00p 83.50p 164710
01/06/2015 83.20p 84.10p 83.00p 83.50p 251800
29/05/2015 84.00p 84.19p 83.00p 84.00p 155850
28/05/2015 83.40p 84.20p 83.35p 83.48p 355070
27/05/2015 83.80p 84.00p 83.24p 83.40p 403230
26/05/2015 83.80p 83.80p 83.05p 83.25p 297260
22/05/2015 84.00p 84.00p 83.29p 84.00p 1152860
21/05/2015 83.70p 83.70p 83.20p 83.40p 280500
20/05/2015 83.80p 84.10p 83.45p 83.60p 161320
19/05/2015 83.30p 83.80p 82.93p 83.70p 431990
18/05/2015 82.80p 83.50p 82.67p 83.00p 407050
15/05/2015 82.05p 83.50p 82.05p 83.00p 110870
14/05/2015 81.50p 82.40p 81.45p 81.90p 208300
13/05/2015 82.20p 82.41p 81.55p 81.60p 403690
12/05/2015 81.85p 82.30p 81.25p 81.25p 226570
11/05/2015 82.70p 83.50p 82.00p 82.00p 269590
08/05/2015 82.50p 82.69p 81.83p 82.25p 167710
07/05/2015 81.50p 82.48p 81.20p 81.20p 115370
06/05/2015 81.80p 82.89p 81.60p 81.60p 1070020
05/05/2015 82.00p 83.00p 81.80p 81.80p 339200
01/05/2015 82.50p 82.50p 81.58p 81.80p 214430
30/04/2015 81.20p 82.45p 81.20p 81.50p 392050
29/04/2015 81.80p 82.79p 80.95p 80.95p 561020
28/04/2015 82.75p 82.90p 81.80p 81.80p 248720
27/04/2015 82.30p 83.30p 82.30p 82.35p 380580
24/04/2015 82.30p 83.04p 82.30p 82.35p 151150
23/04/2015 82.30p 83.04p 82.30p 82.30p 146500
22/04/2015 82.20p 83.31p 82.20p 82.95p 318760
21/04/2015 82.70p 83.60p 82.40p 83.60p 378340
20/04/2015 83.50p 83.58p 82.60p 82.60p 244020
17/04/2015 83.50p 84.88p 82.50p 82.50p 590690
16/04/2015 83.55p 84.88p 83.40p 83.50p 214860
15/04/2015 84.00p 84.90p 83.13p 84.20p 1480200
14/04/2015 83.90p 84.00p 82.75p 82.75p 711850
13/04/2015 83.90p 83.96p 83.36p 83.90p 1158700
10/04/2015 82.00p 83.60p 82.00p 82.50p 366010
09/04/2015 82.00p 82.59p 81.45p 81.50p 348730
08/04/2015 81.95p 81.95p 80.90p 81.65p 644490
07/04/2015 81.35p 81.65p 80.80p 81.65p 505330
02/04/2015 79.60p 81.00p 79.60p 81.00p 296030
01/04/2015 80.60p 80.60p 79.25p 80.60p 134280
31/03/2015 80.00p 80.99p 79.80p 80.70p 550200
30/03/2015 80.80p 80.80p 79.37p 80.00p 687350
27/03/2015 79.80p 80.40p 79.40p 79.40p 418530
26/03/2015 80.25p 80.76p 79.50p 79.65p 295550
25/03/2015 80.20p 81.37p 80.20p 80.20p 423030
24/03/2015 81.37p 81.38p 80.70p 80.90p 267400
23/03/2015 81.50p 81.50p 80.50p 80.90p 1450510
20/03/2015 81.00p 81.40p 80.10p 80.80p 551490
19/03/2015 79.85p 81.03p 79.70p 80.25p 501040
18/03/2015 80.59p 80.76p 79.90p 80.40p 388500
17/03/2015 79.40p 80.80p 79.40p 80.40p 1015110
16/03/2015 79.00p 80.25p 78.65p 79.85p 446330
13/03/2015 78.50p 78.50p 77.40p 78.00p 165990
12/03/2015 78.10p 78.10p 77.55p 78.10p 265720
11/03/2015 76.90p 78.06p 76.90p 77.80p 1341100
10/03/2015 77.10p 78.30p 77.10p 77.32p 337350
09/03/2015 78.30p 78.76p 77.50p 77.50p 688430
06/03/2015 78.05p 78.87p 78.05p 78.05p 252990
05/03/2015 78.50p 78.70p 77.60p 78.70p 240040
04/03/2015 78.10p 78.60p 77.38p 77.60p 282140
03/03/2015 78.30p 78.90p 78.05p 78.05p 2265000
02/03/2015 78.85p 79.30p 78.05p 78.05p 273800
27/02/2015 78.80p 78.80p 78.00p 78.60p 1183060
26/02/2015 78.80p 78.80p 77.82p 78.70p 109920
25/02/2015 78.80p 78.80p 77.80p 78.70p 130310
24/02/2015 78.50p 78.80p 77.80p 78.80p 410600
23/02/2015 77.50p 78.70p 77.50p 77.97p 245420
20/02/2015 78.00p 78.29p 77.30p 77.30p 844800
19/02/2015 77.00p 78.10p 76.81p 78.00p 591580
18/02/2015 76.95p 77.00p 76.61p 76.80p 244280
17/02/2015 76.50p 76.68p 75.70p 76.20p 273350
16/02/2015 77.00p 77.00p 76.50p 76.50p 149040
13/02/2015 75.70p 76.80p 75.65p 76.35p 226450
12/02/2015 76.45p 76.60p 75.54p 76.05p 159010
11/02/2015 76.40p 76.50p 75.35p 76.00p 269470
10/02/2015 75.35p 76.45p 75.35p 75.35p 76870
09/02/2015 76.10p 76.66p 75.50p 75.50p 76540
06/02/2015 76.85p 76.85p 75.55p 76.75p 270540
05/02/2015 76.80p 76.80p 76.00p 76.80p 281040
04/02/2015 77.00p 77.00p 76.40p 77.00p 376390
03/02/2015 75.50p 77.10p 75.46p 77.10p 256120
02/02/2015 75.90p 75.99p 75.10p 75.58p 307030
30/01/2015 75.90p 76.39p 75.69p 76.15p 361180
29/01/2015 75.33p 76.00p 75.33p 75.48p 170350
28/01/2015 75.76p 76.22p 75.20p 75.80p 154330
27/01/2015 75.55p 76.50p 75.55p 76.02p 60200
26/01/2015 76.50p 76.50p 75.53p 76.50p 185300
23/01/2015 76.20p 76.50p 75.07p 76.50p 267920
22/01/2015 75.50p 76.10p 74.80p 76.00p 519890
21/01/2015 74.35p 75.05p 74.35p 74.90p 232340
20/01/2015 75.00p 75.00p 74.40p 75.00p 180110
19/01/2015 73.95p 75.00p 73.95p 75.00p 214970
16/01/2015 74.80p 74.80p 73.80p 73.80p 121230
15/01/2015 74.90p 75.17p 74.10p 74.10p 268940
14/01/2015 74.55p 75.06p 74.00p 74.00p 229450
13/01/2015 74.90p 75.74p 74.90p 75.73p 74140
12/01/2015 75.55p 75.55p 74.76p 75.12p 229420
09/01/2015 76.16p 76.16p 75.15p 75.15p 88860
08/01/2015 75.80p 76.30p 75.18p 76.30p 193240
07/01/2015 75.55p 75.96p 75.18p 75.30p 172190
06/01/2015 76.05p 76.05p 75.00p 75.00p 1336820
05/01/2015 76.15p 76.70p 75.54p 75.75p 387000
02/01/2015 76.00p 76.60p 75.85p 76.05p 626180
31/12/2014 76.28p 76.28p 76.00p 76.28p 44820
30/12/2014 76.00p 76.28p 76.00p 76.00p 88600
29/12/2014 76.75p 77.30p 76.70p 77.00p 61360
24/12/2014 76.88p 76.99p 76.20p 76.60p 143520
23/12/2014 76.70p 76.97p 76.65p 76.85p 74060
22/12/2014 76.10p 76.85p 76.06p 76.65p 181560
19/12/2014 76.90p 76.98p 76.15p 76.95p 249130
18/12/2014 75.70p 76.30p 75.45p 76.30p 775910
17/12/2014 74.80p 75.10p 74.21p 75.10p 335380
16/12/2014 74.70p 75.22p 74.00p 74.90p 1432890
15/12/2014 74.55p 75.58p 74.50p 74.55p 782780
12/12/2014 75.60p 75.84p 75.10p 75.10p 834380
11/12/2014 75.25p 76.30p 75.25p 76.25p 507730
10/12/2014 75.35p 76.30p 75.35p 75.70p 297630
09/12/2014 75.40p 75.95p 75.20p 75.60p 237210
08/12/2014 75.60p 76.41p 75.60p 76.15p 104480
05/12/2014 75.70p 76.40p 75.32p 75.95p 213090
04/12/2014 75.20p 75.70p 75.15p 75.15p 190430
03/12/2014 75.30p 75.59p 74.80p 74.80p 92530
02/12/2014 74.90p 75.40p 74.25p 75.40p 304100
01/12/2014 74.19p 74.90p 74.19p 74.65p 222300
28/11/2014 74.90p 74.90p 74.50p 74.90p 429630
27/11/2014 74.50p 74.90p 74.39p 74.52p 271200
26/11/2014 73.70p 74.90p 73.70p 74.48p 548230
25/11/2014 74.50p 74.50p 73.69p 74.25p 267120
24/11/2014 73.34p 74.24p 73.34p 73.70p 68070
21/11/2014 73.40p 74.07p 73.10p 73.95p 367490
20/11/2014 72.50p 73.18p 72.50p 72.95p 225700
19/11/2014 73.10p 73.30p 72.50p 73.25p 201560
18/11/2014 73.00p 73.28p 72.10p 73.15p 1277820
17/11/2014 72.10p 72.85p 72.05p 72.85p 220290
14/11/2014 72.50p 73.10p 72.43p 72.50p 341040
13/11/2014 72.65p 73.15p 72.60p 72.85p 264560
12/11/2014 73.60p 73.60p 72.50p 72.50p 68120
11/11/2014 73.60p 73.60p 72.60p 73.00p 183270
10/11/2014 73.51p 73.83p 72.93p 73.37p 80590
07/11/2014 73.10p 73.80p 72.80p 73.60p 100020
06/11/2014 72.70p 73.99p 72.70p 73.00p 108780
05/11/2014 72.50p 73.20p 72.50p 72.50p 165530
04/11/2014 72.50p 73.31p 72.10p 72.10p 365130
03/11/2014 73.39p 73.39p 72.62p 72.78p 144210
31/10/2014 73.35p 73.45p 71.55p 73.12p 154240
30/10/2014 71.60p 71.90p 71.50p 71.55p 661640
29/10/2014 71.89p 72.69p 71.89p 72.05p 185220
28/10/2014 71.64p 72.19p 71.30p 71.75p 90460
27/10/2014 71.50p 72.00p 71.30p 71.30p 721850
24/10/2014 71.40p 71.80p 71.25p 71.30p 179610
23/10/2014 71.20p 71.90p 71.05p 71.90p 103490
22/10/2014 70.80p 71.50p 70.35p 71.50p 1254760
21/10/2014 69.00p 70.60p 69.00p 70.60p 243360
20/10/2014 70.40p 70.40p 69.10p 69.30p 184020
17/10/2014 67.60p 70.00p 67.20p 69.90p 760220
16/10/2014 67.40p 68.07p 65.93p 66.50p 388980
15/10/2014 67.50p 68.23p 67.00p 67.70p 301650
14/10/2014 68.10p 69.17p 67.20p 68.30p 388500
13/10/2014 69.00p 69.90p 68.71p 68.90p 365570
10/10/2014 70.90p 71.35p 69.00p 70.40p 538170
09/10/2014 72.80p 73.80p 71.52p 72.20p 464440
08/10/2014 73.00p 73.35p 72.51p 73.00p 260450
07/10/2014 73.10p 74.10p 73.04p 73.25p 328320
06/10/2014 74.19p 74.28p 73.61p 73.65p 428130
03/10/2014 73.70p 73.98p 73.12p 73.80p 260050
02/10/2014 74.10p 74.90p 72.60p 72.60p 339460

*Close Price adjusted for both dividends and splits