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
01/03/2013 61.20p 61.79p 61.13p 61.30p 1500060
28/02/2013 61.70p 62.36p 61.30p 61.30p 111800
27/02/2013 61.75p 62.01p 61.30p 62.00p 169090
26/02/2013 61.55p 62.70p 61.50p 61.60p 267050
25/02/2013 62.50p 63.20p 62.00p 62.70p 320210
22/02/2013 61.40p 62.10p 61.30p 61.60p 127660
21/02/2013 61.80p 62.01p 61.30p 61.30p 116400
20/02/2013 61.50p 63.16p 60.90p 61.80p 514450
19/02/2013 60.30p 61.40p 60.30p 60.90p 381460
18/02/2013 60.55p 60.97p 60.30p 60.30p 95810
15/02/2013 60.30p 61.11p 60.30p 60.40p 99110
14/02/2013 60.70p 60.85p 60.35p 60.70p 83930
13/02/2013 60.85p 60.85p 60.30p 60.80p 557380
12/02/2013 60.20p 60.85p 59.65p 60.30p 418930
11/02/2013 59.80p 60.60p 59.70p 60.60p 259400
08/02/2013 59.80p 60.15p 59.60p 60.15p 147800
07/02/2013 60.85p 60.85p 59.85p 60.00p 256720
06/02/2013 60.55p 60.91p 59.80p 59.90p 325940
05/02/2013 61.00p 61.52p 60.75p 60.80p 665050
04/02/2013 61.55p 62.30p 61.10p 61.10p 137830
01/02/2013 61.21p 61.80p 61.21p 61.70p 150980
31/01/2013 61.60p 62.22p 61.30p 61.30p 325270
30/01/2013 62.00p 62.40p 61.89p 61.95p 132250
29/01/2013 61.97p 62.00p 61.63p 62.00p 347800
28/01/2013 60.95p 62.50p 60.25p 62.50p 386160
25/01/2013 60.50p 60.90p 59.75p 60.90p 335030
24/01/2013 60.05p 60.50p 59.50p 60.50p 498940
23/01/2013 59.64p 59.95p 59.40p 59.68p 171860
22/01/2013 60.20p 60.35p 59.35p 59.40p 459940
21/01/2013 58.70p 60.35p 58.25p 60.35p 248920
18/01/2013 58.20p 58.70p 57.80p 58.70p 160870
17/01/2013 57.85p 58.16p 57.60p 57.80p 341850
16/01/2013 57.60p 58.04p 57.60p 57.78p 153230
15/01/2013 57.70p 58.14p 57.65p 57.65p 501930
14/01/2013 57.00p 58.05p 57.00p 57.60p 233450
11/01/2013 57.00p 57.45p 57.00p 57.30p 114360
10/01/2013 56.50p 57.00p 56.10p 57.00p 189610
09/01/2013 56.60p 56.60p 55.90p 56.50p 288700
08/01/2013 57.00p 57.20p 56.54p 57.00p 316010
07/01/2013 56.35p 56.88p 56.35p 56.60p 347330
04/01/2013 56.20p 56.75p 56.20p 56.50p 165540
03/01/2013 56.30p 56.40p 56.00p 56.40p 65990
02/01/2013 55.95p 56.50p 55.50p 56.40p 313180
31/12/2012 55.01p 55.50p 54.90p 54.90p 30020
28/12/2012 55.35p 55.40p 55.00p 55.00p 51360
27/12/2012 54.65p 55.43p 54.46p 55.35p 242870
24/12/2012 54.85p 55.33p 54.66p 55.05p 52480
21/12/2012 55.00p 55.50p 54.65p 55.45p 122990
20/12/2012 55.05p 55.32p 54.73p 55.10p 143590
19/12/2012 54.50p 55.50p 54.26p 55.50p 356270
18/12/2012 53.60p 54.35p 53.60p 54.20p 247000
17/12/2012 53.40p 54.25p 53.15p 54.25p 588150
14/12/2012 53.60p 53.80p 53.10p 53.65p 116840
13/12/2012 53.14p 53.63p 53.00p 53.07p 331130
12/12/2012 53.20p 53.75p 52.70p 52.70p 98950
11/12/2012 53.74p 53.74p 53.14p 53.23p 1009630
10/12/2012 53.05p 53.65p 52.39p 53.65p 204800
07/12/2012 52.85p 53.30p 52.85p 53.25p 71010
06/12/2012 52.85p 53.37p 52.85p 53.20p 49220
05/12/2012 53.34p 53.35p 52.82p 53.15p 978460
04/12/2012 52.45p 53.15p 52.45p 53.10p 145120
03/12/2012 52.80p 53.02p 52.40p 52.95p 928240
30/11/2012 52.40p 52.94p 52.25p 52.60p 79060
29/11/2012 52.47p 52.67p 52.47p 52.58p 31000
28/11/2012 52.00p 52.30p 51.80p 51.80p 394880
27/11/2012 52.52p 52.52p 51.85p 52.05p 88860
26/11/2012 51.90p 52.10p 51.85p 52.10p 72030
23/11/2012 51.80p 53.10p 51.60p 52.65p 836180
22/11/2012 51.20p 51.45p 51.00p 51.15p 252550
21/11/2012 51.25p 51.40p 50.98p 51.25p 147690
20/11/2012 51.00p 51.50p 51.00p 51.50p 54080
19/11/2012 50.50p 51.20p 50.50p 51.20p 128180
16/11/2012 50.50p 50.81p 50.00p 50.00p 109300
15/11/2012 50.45p 50.85p 50.45p 50.75p 136940
14/11/2012 50.85p 51.35p 50.85p 51.05p 26510
13/11/2012 50.55p 51.80p 50.55p 51.80p 119880
12/11/2012 50.65p 51.50p 50.65p 51.50p 282980
09/11/2012 50.70p 51.42p 50.55p 50.55p 186870
08/11/2012 51.10p 51.70p 50.80p 50.80p 188740
07/11/2012 51.85p 52.50p 51.20p 51.20p 443090
06/11/2012 52.05p 52.20p 51.66p 51.85p 73480
05/11/2012 51.80p 52.00p 51.52p 51.57p 165290
02/11/2012 51.55p 52.40p 51.50p 51.85p 760410
01/11/2012 51.85p 52.25p 51.55p 51.55p 2739230
31/10/2012 52.65p 52.65p 51.96p 52.00p 178070
30/10/2012 52.00p 52.85p 52.00p 52.10p 318540
29/10/2012 51.80p 52.66p 51.80p 52.30p 60420
26/10/2012 52.05p 52.35p 51.75p 51.75p 845610
25/10/2012 52.35p 52.72p 52.05p 52.60p 2335110
24/10/2012 51.80p 52.70p 51.80p 52.50p 392310
23/10/2012 53.00p 53.17p 52.00p 52.00p 838380
22/10/2012 52.90p 53.57p 52.65p 53.13p 275750
19/10/2012 53.00p 53.44p 53.00p 53.20p 189610
18/10/2012 53.04p 53.52p 53.04p 53.50p 133270
17/10/2012 53.00p 53.32p 52.54p 53.25p 70690
16/10/2012 52.45p 52.60p 52.05p 52.60p 235640
15/10/2012 51.70p 52.00p 51.70p 51.70p 179480
12/10/2012 51.50p 52.02p 51.50p 51.85p 132930
11/10/2012 51.50p 52.29p 51.10p 51.60p 246130
10/10/2012 51.50p 52.00p 51.40p 51.67p 249190
09/10/2012 52.10p 52.46p 51.75p 51.90p 86290
08/10/2012 52.20p 52.72p 52.10p 52.10p 232510
05/10/2012 52.10p 53.00p 52.05p 53.00p 249150
04/10/2012 51.80p 52.05p 51.35p 52.05p 281610
03/10/2012 51.69p 51.79p 51.50p 51.75p 253470
02/10/2012 51.25p 51.74p 51.20p 51.45p 174820
01/10/2012 51.15p 51.40p 50.80p 51.00p 423670
28/09/2012 51.35p 51.74p 50.80p 50.80p 260650
27/09/2012 51.35p 51.70p 51.00p 51.40p 275280
26/09/2012 52.20p 52.20p 51.00p 51.00p 292760
25/09/2012 52.20p 52.45p 52.05p 52.20p 100510
24/09/2012 52.45p 52.46p 52.10p 52.23p 109410
21/09/2012 52.10p 52.25p 52.00p 52.00p 234180
20/09/2012 52.30p 52.45p 52.00p 52.00p 466740
19/09/2012 52.50p 53.19p 52.35p 52.40p 404080
18/09/2012 53.05p 53.20p 52.05p 52.25p 155720
17/09/2012 53.00p 53.41p 52.90p 53.25p 212320
14/09/2012 51.85p 53.40p 51.85p 52.97p 251790
13/09/2012 51.95p 52.10p 51.61p 52.00p 195210
12/09/2012 51.50p 52.40p 51.33p 52.40p 244460
11/09/2012 51.15p 51.90p 51.15p 51.90p 221830
10/09/2012 51.55p 51.70p 51.34p 51.70p 122430
07/09/2012 51.35p 51.50p 51.00p 51.40p 518210
06/09/2012 50.00p 51.20p 50.00p 51.20p 264690
05/09/2012 49.70p 50.00p 49.28p 50.00p 203970
04/09/2012 49.83p 49.83p 49.54p 49.78p 89560
03/09/2012 49.50p 50.00p 49.05p 50.00p 226850
31/08/2012 48.90p 49.45p 48.90p 49.40p 305680
30/08/2012 49.05p 49.20p 48.99p 49.20p 68000
29/08/2012 49.63p 49.63p 49.12p 49.12p 114140
28/08/2012 49.89p 50.17p 49.89p 50.17p 32780
24/08/2012 49.75p 50.09p 49.60p 49.70p 53680
23/08/2012 49.90p 50.06p 49.78p 49.80p 270000
22/08/2012 50.30p 50.30p 49.90p 49.90p 91050
21/08/2012 50.00p 50.68p 49.67p 50.35p 366240
20/08/2012 49.70p 50.30p 49.70p 49.80p 98800
17/08/2012 50.20p 50.20p 50.05p 50.10p 61380
16/08/2012 50.24p 50.25p 49.93p 50.25p 8140
15/08/2012 50.00p 50.04p 49.70p 50.00p 37410
14/08/2012 50.00p 50.75p 49.68p 50.75p 192810
13/08/2012 49.50p 50.14p 49.50p 50.05p 144720
10/08/2012 50.34p 50.38p 49.71p 49.97p 17280
09/08/2012 49.85p 50.26p 49.65p 49.65p 243330
08/08/2012 50.66p 50.66p 49.85p 49.91p 309570
07/08/2012 50.00p 50.20p 49.70p 50.00p 140870
06/08/2012 50.05p 50.71p 50.05p 50.15p 1120250
03/08/2012 49.85p 50.80p 48.83p 50.40p 428410
02/08/2012 49.20p 49.74p 48.66p 49.00p 397970
01/08/2012 48.80p 49.19p 48.80p 49.05p 346800
31/07/2012 49.20p 49.24p 48.85p 48.85p 79960
30/07/2012 49.00p 49.35p 49.00p 49.35p 132410
27/07/2012 47.75p 48.95p 46.30p 48.63p 352860
26/07/2012 46.80p 48.45p 46.53p 48.45p 90930
25/07/2012 46.28p 46.53p 46.25p 46.40p 157220
24/07/2012 46.37p 46.75p 46.20p 46.20p 134270
23/07/2012 47.50p 47.50p 46.37p 46.37p 121920
20/07/2012 48.50p 48.74p 47.50p 47.50p 218430
19/07/2012 47.10p 48.57p 47.10p 48.35p 115610
18/07/2012 47.13p 47.89p 47.10p 47.10p 133150
17/07/2012 47.05p 47.89p 47.00p 47.51p 652460
16/07/2012 46.30p 47.28p 46.30p 47.28p 217130
13/07/2012 46.70p 46.96p 46.40p 46.59p 157280
12/07/2012 46.70p 47.26p 46.63p 46.63p 224110
11/07/2012 47.10p 47.28p 46.85p 47.18p 207060
10/07/2012 47.28p 47.30p 46.95p 47.30p 177600
09/07/2012 47.20p 47.60p 46.90p 47.00p 91380
06/07/2012 47.70p 48.40p 47.20p 47.20p 157360
05/07/2012 48.50p 48.58p 47.60p 47.60p 257620
04/07/2012 48.70p 48.70p 48.10p 48.10p 95080
03/07/2012 48.50p 48.64p 48.04p 48.50p 802170
02/07/2012 47.00p 49.21p 47.00p 48.35p 326920
29/06/2012 47.00p 48.10p 47.00p 48.10p 193850
28/06/2012 46.00p 46.63p 45.73p 46.63p 252590
27/06/2012 46.00p 46.43p 45.70p 46.10p 373930
26/06/2012 46.25p 46.25p 45.80p 45.90p 41780
25/06/2012 46.70p 46.95p 45.70p 45.70p 126230
22/06/2012 46.95p 47.01p 46.60p 46.80p 106240
21/06/2012 47.50p 47.50p 47.00p 47.00p 180180
20/06/2012 47.40p 47.50p 47.15p 47.33p 202480
19/06/2012 46.70p 47.33p 46.43p 47.33p 34850
18/06/2012 46.35p 46.75p 46.30p 46.75p 364330
15/06/2012 45.90p 46.28p 45.80p 46.25p 684930
14/06/2012 45.65p 45.82p 45.65p 45.82p 64210
13/06/2012 45.85p 46.16p 45.65p 46.16p 334960
12/06/2012 46.05p 46.40p 45.85p 46.40p 183310
11/06/2012 46.15p 46.60p 46.01p 46.60p 58060
08/06/2012 46.70p 46.70p 45.43p 45.75p 201530
07/06/2012 46.10p 46.47p 45.58p 46.20p 793510
06/06/2012 45.25p 45.95p 44.68p 45.28p 719030
01/06/2012 45.35p 45.48p 44.45p 44.60p 172640
31/05/2012 45.75p 45.75p 45.40p 45.43p 377080
30/05/2012 45.60p 46.14p 45.50p 45.50p 172760
29/05/2012 46.35p 46.40p 46.07p 46.40p 1037150
28/05/2012 45.60p 46.45p 45.60p 46.25p 286490
25/05/2012 46.38p 46.38p 45.65p 46.10p 133300
24/05/2012 45.60p 46.10p 45.60p 46.10p 81370
23/05/2012 45.90p 46.10p 45.60p 45.60p 88290
22/05/2012 45.60p 46.65p 45.60p 46.60p 735630
21/05/2012 45.80p 46.24p 45.80p 45.88p 87260
18/05/2012 46.47p 46.62p 45.63p 45.65p 1007300

*Close Price adjusted for both dividends and splits