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
03/03/2014 75.97p 76.37p 75.51p 75.75p 230360
28/02/2014 76.50p 76.60p 76.01p 76.37p 179370
27/02/2014 76.10p 76.63p 75.80p 76.50p 276920
26/02/2014 75.50p 76.70p 75.50p 76.30p 703800
25/02/2014 75.70p 76.70p 75.02p 76.70p 415520
24/02/2014 75.30p 75.90p 74.91p 75.90p 174020
21/02/2014 74.85p 75.64p 74.81p 75.40p 358430
20/02/2014 74.80p 75.40p 74.44p 75.40p 235910
19/02/2014 74.70p 75.20p 73.85p 75.20p 448230
18/02/2014 74.65p 74.65p 73.85p 74.45p 1216660
17/02/2014 74.65p 74.65p 74.05p 74.60p 181950
14/02/2014 74.45p 74.45p 73.60p 74.45p 2481940
13/02/2014 75.50p 75.50p 73.50p 74.20p 678790
12/02/2014 75.30p 75.30p 74.70p 74.92p 793680
11/02/2014 75.13p 75.13p 74.55p 74.88p 301200
10/02/2014 74.35p 74.74p 74.02p 74.55p 329950
07/02/2014 74.20p 74.44p 74.00p 74.20p 342840
06/02/2014 74.00p 74.20p 73.16p 74.20p 2119360
05/02/2014 73.74p 73.83p 73.10p 73.58p 419460
04/02/2014 73.50p 73.50p 73.10p 73.10p 584210
03/02/2014 74.20p 74.20p 73.50p 73.50p 374140
31/01/2014 74.50p 74.54p 73.69p 73.80p 425320
30/01/2014 74.60p 74.89p 73.94p 74.30p 648410
29/01/2014 74.50p 75.54p 74.40p 74.50p 405900
28/01/2014 74.75p 75.15p 74.25p 74.50p 1574650
27/01/2014 74.15p 74.91p 74.15p 74.65p 423000
24/01/2014 75.80p 75.80p 74.37p 75.10p 1266480
23/01/2014 75.40p 75.91p 75.15p 75.15p 124140
22/01/2014 75.75p 75.95p 75.50p 75.80p 302550
21/01/2014 75.75p 75.95p 75.30p 75.30p 947950
20/01/2014 75.30p 75.87p 75.15p 75.80p 559170
17/01/2014 75.50p 75.67p 74.86p 75.35p 3612990
16/01/2014 75.30p 75.50p 74.69p 75.45p 516730
15/01/2014 74.50p 75.05p 74.00p 75.00p 1545790
14/01/2014 73.80p 74.25p 73.47p 74.00p 1960540
13/01/2014 73.70p 73.80p 73.26p 73.80p 435750
10/01/2014 73.78p 73.90p 73.33p 73.53p 1221720
09/01/2014 73.65p 73.70p 73.20p 73.70p 601800
08/01/2014 73.69p 74.90p 73.16p 73.37p 351870
07/01/2014 74.60p 74.90p 74.29p 74.90p 2029800
06/01/2014 74.60p 74.60p 74.11p 74.60p 861930
03/01/2014 74.50p 74.86p 74.20p 74.60p 701300
02/01/2014 74.60p 74.60p 74.11p 74.40p 612810
31/12/2013 74.70p 74.70p 74.35p 74.50p 194050
30/12/2013 74.50p 74.70p 74.28p 74.70p 384570
27/12/2013 73.70p 74.90p 73.70p 74.90p 173900
24/12/2013 73.55p 73.70p 73.50p 73.70p 54040
23/12/2013 72.85p 73.55p 71.92p 73.55p 476950
20/12/2013 72.40p 72.70p 72.20p 72.70p 307940
19/12/2013 71.75p 72.50p 71.75p 72.50p 798610
18/12/2013 72.30p 72.30p 71.74p 72.05p 557060
17/12/2013 72.25p 72.35p 71.50p 72.30p 408670
16/12/2013 71.60p 72.00p 71.50p 71.50p 2226200
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

*Close Price adjusted for both dividends and splits