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
13/12/2013 72.00p 72.18p 71.50p 72.00p 418490
12/12/2013 71.50p 72.40p 71.50p 71.50p 7517560
11/12/2013 72.40p 72.80p 71.86p 72.40p 882640
10/12/2013 72.30p 72.80p 72.10p 72.80p 155700
09/12/2013 72.10p 72.65p 72.10p 72.10p 460860
06/12/2013 72.50p 72.90p 72.10p 72.10p 590480
05/12/2013 72.70p 73.28p 72.40p 72.40p 453680
04/12/2013 73.30p 73.66p 72.75p 72.80p 5120460
03/12/2013 73.60p 74.35p 72.90p 72.90p 1438980
02/12/2013 74.45p 74.50p 73.94p 74.35p 344630
29/11/2013 74.50p 74.70p 73.70p 74.30p 2499410
28/11/2013 73.70p 74.65p 73.70p 73.70p 161290
27/11/2013 74.35p 74.54p 73.70p 73.70p 302220
26/11/2013 74.35p 74.68p 73.70p 73.70p 548500
25/11/2013 74.40p 74.82p 74.00p 74.00p 576880
22/11/2013 74.60p 75.12p 74.00p 74.00p 402820
21/11/2013 74.45p 74.60p 74.10p 74.55p 734380
20/11/2013 74.35p 74.80p 74.30p 74.30p 919670
19/11/2013 74.60p 74.90p 74.50p 74.50p 226700
18/11/2013 75.00p 75.20p 74.39p 74.60p 372690
15/11/2013 74.50p 74.81p 74.30p 74.40p 445050
14/11/2013 74.60p 75.20p 74.05p 74.05p 162060
13/11/2013 75.05p 75.73p 73.70p 73.70p 523370
12/11/2013 76.10p 76.10p 75.05p 75.30p 170590
11/11/2013 75.50p 76.00p 75.23p 76.00p 85840
08/11/2013 75.00p 75.50p 75.00p 75.50p 92790
07/11/2013 75.50p 75.82p 75.00p 75.70p 191490
06/11/2013 75.40p 75.73p 75.00p 75.30p 274080
05/11/2013 75.40p 76.04p 75.00p 75.00p 1256150
04/11/2013 75.25p 75.95p 75.25p 75.40p 267990
01/11/2013 75.70p 75.75p 75.30p 75.30p 641170
31/10/2013 75.90p 76.20p 75.30p 75.50p 439570
30/10/2013 76.75p 76.90p 76.14p 76.30p 213780
29/10/2013 76.50p 76.79p 76.30p 76.30p 356180
28/10/2013 75.70p 76.70p 75.70p 76.30p 176760
25/10/2013 76.50p 76.50p 75.50p 76.50p 319910
24/10/2013 76.20p 76.20p 75.50p 75.50p 231300
23/10/2013 74.75p 75.99p 74.75p 75.80p 279100
22/10/2013 74.90p 75.60p 74.33p 75.60p 244960
21/10/2013 74.50p 74.85p 74.26p 74.65p 308910
18/10/2013 74.30p 74.66p 74.20p 74.40p 438230
17/10/2013 73.70p 74.95p 73.70p 74.20p 416860
16/10/2013 73.00p 74.30p 72.75p 74.20p 587260
15/10/2013 72.00p 73.50p 72.00p 73.25p 407520
14/10/2013 71.20p 72.15p 71.20p 72.15p 144270
11/10/2013 70.20p 72.10p 70.20p 72.10p 231180
10/10/2013 70.35p 71.35p 70.13p 71.35p 212080
09/10/2013 69.00p 69.95p 69.00p 69.40p 156630
08/10/2013 69.35p 70.00p 69.30p 69.30p 139250
07/10/2013 69.90p 70.00p 68.95p 70.00p 119640
04/10/2013 69.80p 69.90p 69.10p 69.50p 131240
03/10/2013 69.10p 69.37p 68.91p 69.10p 152060
02/10/2013 69.00p 69.40p 68.98p 69.00p 262970
01/10/2013 69.35p 69.50p 69.00p 69.50p 76360
30/09/2013 69.30p 69.40p 68.45p 68.45p 88610
27/09/2013 69.30p 69.80p 68.96p 69.80p 172220
26/09/2013 69.81p 69.81p 69.05p 69.60p 170280
25/09/2013 69.50p 69.70p 68.75p 68.75p 29850
24/09/2013 70.00p 70.00p 69.20p 70.00p 421660
23/09/2013 69.10p 69.95p 69.10p 69.95p 93370
20/09/2013 69.00p 70.00p 69.00p 70.00p 216080
19/09/2013 69.75p 70.00p 69.75p 69.80p 515370
18/09/2013 68.85p 69.10p 68.51p 68.95p 268990
17/09/2013 69.10p 69.35p 68.70p 68.70p 1797600
16/09/2013 68.55p 69.35p 68.36p 69.35p 227100
13/09/2013 68.30p 68.50p 67.65p 68.50p 204930
12/09/2013 68.40p 68.45p 67.76p 68.05p 204350
11/09/2013 68.25p 68.53p 67.86p 68.50p 832510
10/09/2013 67.90p 68.50p 67.46p 68.50p 720470
09/09/2013 67.45p 67.85p 67.33p 67.55p 1368000
06/09/2013 67.30p 67.81p 66.70p 67.50p 823300
05/09/2013 66.90p 67.70p 66.14p 66.70p 655570
04/09/2013 65.70p 66.80p 65.70p 66.80p 159250
03/09/2013 67.15p 67.15p 65.80p 66.00p 214080
02/09/2013 67.19p 67.19p 66.60p 67.00p 106500
30/08/2013 67.00p 67.18p 66.60p 66.60p 86140
29/08/2013 66.95p 67.15p 66.55p 67.00p 136720
28/08/2013 66.25p 67.20p 66.10p 67.20p 286540
27/08/2013 66.90p 67.20p 66.50p 67.20p 127950
23/08/2013 66.80p 67.20p 66.30p 67.20p 1818720
22/08/2013 65.10p 66.70p 65.10p 66.30p 90910
21/08/2013 65.85p 66.34p 65.60p 66.30p 1299790
20/08/2013 65.55p 66.25p 65.50p 65.80p 161620
19/08/2013 65.80p 66.55p 65.70p 65.70p 84470
16/08/2013 65.65p 66.60p 65.65p 66.50p 212300
15/08/2013 65.85p 66.64p 65.65p 65.70p 115890
14/08/2013 66.05p 66.64p 66.05p 66.30p 138070
13/08/2013 66.15p 66.57p 65.77p 66.15p 1287620
12/08/2013 65.95p 66.00p 65.14p 66.00p 120270
09/08/2013 64.85p 65.80p 64.85p 65.50p 3427740
08/08/2013 65.52p 65.52p 65.22p 65.28p 41600
07/08/2013 65.10p 65.43p 65.00p 65.15p 211370
06/08/2013 64.95p 65.39p 64.20p 65.17p 105800
05/08/2013 64.40p 65.12p 64.20p 64.20p 50470
02/08/2013 64.50p 65.24p 64.23p 65.10p 161150
01/08/2013 64.50p 64.61p 63.97p 64.23p 111660
31/07/2013 63.85p 64.30p 63.01p 64.30p 621070
30/07/2013 63.70p 63.80p 63.35p 63.80p 122390
29/07/2013 62.70p 63.65p 62.70p 63.20p 97780
26/07/2013 62.90p 63.71p 62.70p 62.70p 96910
25/07/2013 63.00p 63.30p 62.65p 62.65p 113080
24/07/2013 63.00p 63.85p 63.00p 63.20p 159030
23/07/2013 63.40p 63.40p 63.00p 63.30p 129400
22/07/2013 63.40p 63.94p 63.15p 63.30p 146460
19/07/2013 63.10p 63.87p 63.10p 63.55p 421990
18/07/2013 63.10p 63.69p 63.10p 63.10p 163000
17/07/2013 63.46p 63.50p 62.75p 63.30p 51030
16/07/2013 62.95p 63.65p 62.61p 63.38p 310520
15/07/2013 62.65p 63.55p 62.65p 62.80p 203110
12/07/2013 63.55p 63.55p 62.88p 63.20p 24560
11/07/2013 63.30p 63.48p 62.83p 62.90p 162840
10/07/2013 62.50p 62.54p 61.66p 62.50p 235030
09/07/2013 60.95p 62.70p 60.90p 62.65p 186090
08/07/2013 61.50p 61.50p 60.11p 61.20p 141240
05/07/2013 60.34p 60.44p 60.01p 60.22p 103420
04/07/2013 59.25p 59.90p 59.01p 59.75p 156040
03/07/2013 60.06p 60.06p 58.80p 58.80p 150270
02/07/2013 59.85p 60.86p 59.80p 59.80p 150540
01/07/2013 59.70p 60.66p 59.50p 60.32p 79460
28/06/2013 59.60p 60.15p 59.45p 59.50p 283140
27/06/2013 59.30p 59.90p 58.80p 59.90p 179110
26/06/2013 57.70p 58.90p 57.70p 58.90p 154010
25/06/2013 57.88p 58.46p 57.60p 58.15p 76460
24/06/2013 58.75p 59.65p 57.60p 57.60p 129900
21/06/2013 59.60p 59.95p 58.95p 59.65p 671120
20/06/2013 60.50p 61.20p 59.50p 59.50p 111880
19/06/2013 60.75p 61.20p 60.24p 61.20p 233890
18/06/2013 60.70p 60.70p 60.15p 60.40p 56530
17/06/2013 59.60p 60.20p 59.60p 60.08p 109610
14/06/2013 59.85p 60.00p 58.75p 60.00p 73450
13/06/2013 58.55p 59.72p 58.30p 58.75p 396500
12/06/2013 59.65p 60.16p 59.30p 59.72p 225880
11/06/2013 60.05p 60.40p 59.40p 59.40p 321210
10/06/2013 60.55p 60.99p 59.90p 60.40p 547490
07/06/2013 60.40p 60.77p 59.96p 60.43p 128420
06/06/2013 60.00p 60.51p 59.90p 59.90p 159990
05/06/2013 60.40p 61.00p 60.10p 60.25p 95090
04/06/2013 61.35p 61.35p 60.60p 60.90p 141770
03/06/2013 60.30p 60.73p 60.05p 60.60p 100660
31/05/2013 60.60p 61.50p 60.50p 60.73p 99310
30/05/2013 61.05p 61.50p 60.18p 61.50p 342000
29/05/2013 60.80p 61.50p 60.69p 61.10p 347940
28/05/2013 60.45p 61.50p 59.90p 61.20p 313070
24/05/2013 60.00p 60.67p 59.40p 59.90p 83680
23/05/2013 60.08p 60.46p 60.00p 60.32p 53460
22/05/2013 61.20p 61.20p 60.90p 61.15p 551470
21/05/2013 60.80p 60.80p 60.55p 60.80p 467820
20/05/2013 60.50p 60.85p 60.50p 60.80p 91140
17/05/2013 60.85p 60.85p 60.20p 60.65p 199340
16/05/2013 60.90p 60.90p 60.45p 60.65p 131200
15/05/2013 60.70p 60.75p 60.40p 60.75p 200490
14/05/2013 60.85p 60.90p 60.35p 60.70p 270190
13/05/2013 60.85p 60.90p 60.17p 60.50p 689940
10/05/2013 60.22p 60.90p 60.22p 60.90p 60240
09/05/2013 60.60p 60.70p 60.10p 60.35p 77960
08/05/2013 60.20p 60.65p 60.20p 60.55p 163290
07/05/2013 60.50p 60.90p 60.28p 60.40p 156320
03/05/2013 59.40p 60.35p 59.40p 60.20p 403970
02/05/2013 58.95p 59.90p 58.95p 59.90p 144010
01/05/2013 59.30p 59.82p 58.60p 59.80p 129960
30/04/2013 59.05p 59.72p 58.60p 58.60p 1107150
29/04/2013 59.40p 59.40p 58.85p 59.40p 78290
26/04/2013 59.00p 59.18p 58.80p 58.90p 145300
25/04/2013 59.50p 59.64p 59.30p 59.40p 538000
24/04/2013 58.50p 59.62p 58.10p 59.62p 876840
23/04/2013 57.40p 58.50p 57.03p 58.50p 1156370
22/04/2013 57.25p 57.40p 56.87p 57.15p 274900
19/04/2013 56.70p 57.25p 56.70p 56.90p 210500
18/04/2013 57.00p 57.34p 56.70p 56.70p 190670
17/04/2013 58.25p 58.62p 57.00p 57.00p 240310
16/04/2013 58.38p 58.38p 58.00p 58.27p 38870
15/04/2013 58.05p 58.30p 57.90p 58.30p 278180
12/04/2013 58.45p 58.89p 58.20p 58.20p 200010
11/04/2013 58.70p 59.20p 58.50p 58.80p 244420
10/04/2013 58.10p 58.70p 57.50p 58.65p 164360
09/04/2013 57.35p 58.10p 57.35p 57.57p 116250
08/04/2013 57.80p 57.80p 57.20p 57.57p 187740
05/04/2013 58.20p 58.25p 57.20p 57.20p 179830
04/04/2013 58.40p 59.20p 58.20p 58.20p 102200
03/04/2013 59.10p 59.45p 58.80p 59.00p 507350
02/04/2013 58.90p 59.30p 58.20p 59.30p 133600
28/03/2013 58.80p 59.30p 58.20p 58.80p 272280
27/03/2013 59.50p 59.50p 58.80p 58.80p 182750
26/03/2013 59.80p 60.50p 59.50p 59.50p 80920
25/03/2013 60.50p 60.74p 59.60p 59.70p 194720
22/03/2013 59.92p 60.40p 59.50p 60.40p 51110
21/03/2013 60.10p 60.30p 59.80p 59.80p 213620
20/03/2013 60.49p 60.53p 60.00p 60.30p 287000
19/03/2013 60.50p 60.90p 60.00p 60.00p 312230
18/03/2013 60.20p 60.91p 60.20p 60.20p 115060
15/03/2013 61.50p 61.70p 61.30p 61.35p 139000
14/03/2013 61.80p 62.30p 61.35p 62.25p 151610
13/03/2013 62.30p 62.50p 61.30p 61.35p 305020
12/03/2013 62.40p 62.74p 61.90p 62.50p 168910
11/03/2013 62.70p 62.70p 62.40p 62.70p 220450
08/03/2013 62.50p 62.74p 62.05p 62.60p 109240
07/03/2013 62.00p 62.29p 61.70p 61.70p 178240
06/03/2013 61.80p 62.38p 61.14p 61.90p 224190
05/03/2013 61.80p 62.00p 61.50p 62.00p 509930
04/03/2013 61.38p 61.50p 60.91p 61.50p 88570

*Close Price adjusted for both dividends and splits