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
06/06/2011 60.95p 62.00p 60.60p 60.60p 495540
03/06/2011 59.75p 61.00p 59.50p 61.00p 295980
02/06/2011 60.00p 60.30p 59.65p 60.18p 126900
01/06/2011 60.45p 60.60p 60.05p 60.05p 1872720
31/05/2011 60.20p 60.60p 60.05p 60.60p 136340
27/05/2011 59.55p 60.00p 59.55p 59.97p 334960
26/05/2011 59.00p 59.55p 59.00p 59.15p 326200
25/05/2011 59.00p 59.61p 58.80p 59.00p 297020
24/05/2011 59.80p 59.80p 59.20p 59.20p 116530
23/05/2011 59.80p 59.80p 59.00p 59.00p 263800
20/05/2011 60.50p 61.10p 60.28p 60.28p 317640
19/05/2011 60.60p 61.10p 60.13p 60.83p 933360
18/05/2011 59.80p 60.10p 59.80p 59.90p 207520
17/05/2011 59.75p 60.05p 59.75p 59.75p 282900
16/05/2011 60.05p 60.52p 59.85p 60.05p 202560
13/05/2011 60.90p 61.25p 60.78p 60.78p 49950
12/05/2011 60.50p 60.85p 60.06p 60.70p 179360
11/05/2011 61.05p 61.15p 60.70p 60.70p 348490
10/05/2011 60.30p 61.08p 60.30p 61.05p 268460
09/05/2011 60.35p 60.80p 60.10p 60.20p 397260
06/05/2011 61.10p 61.20p 60.45p 60.95p 177050
05/05/2011 61.00p 61.87p 60.62p 60.70p 22170
04/05/2011 61.65p 62.15p 61.00p 61.00p 447030
03/05/2011 62.00p 62.38p 62.00p 62.10p 50550
28/04/2011 61.50p 62.40p 61.50p 61.75p 234080
27/04/2011 62.00p 62.05p 61.30p 61.50p 124790
26/04/2011 61.85p 61.85p 61.30p 61.40p 315700
21/04/2011 61.60p 61.75p 61.26p 61.45p 397900
20/04/2011 60.30p 61.80p 60.30p 61.80p 187020
19/04/2011 60.05p 60.70p 60.01p 60.70p 141920
18/04/2011 60.40p 60.90p 59.65p 59.65p 368900
15/04/2011 60.85p 60.95p 60.23p 60.95p 258600
14/04/2011 60.40p 60.55p 60.10p 60.45p 221430
13/04/2011 60.60p 61.00p 60.15p 60.70p 539870
12/04/2011 60.25p 60.50p 60.00p 60.40p 389780
11/04/2011 60.50p 60.90p 60.10p 60.37p 126770
08/04/2011 60.40p 60.50p 59.68p 60.20p 433880
07/04/2011 59.50p 59.90p 59.00p 59.72p 100650
06/04/2011 59.60p 60.00p 59.00p 60.00p 704920
05/04/2011 59.70p 59.94p 59.45p 59.48p 503420
04/04/2011 59.75p 60.00p 58.85p 59.85p 541700
01/04/2011 57.80p 59.80p 57.80p 59.20p 617880
31/03/2011 58.40p 58.65p 58.23p 58.40p 342270
30/03/2011 57.80p 58.50p 57.47p 57.90p 752040
29/03/2011 57.60p 57.85p 57.50p 57.57p 251760
28/03/2011 57.40p 57.90p 56.80p 57.80p 178450
25/03/2011 57.40p 57.50p 57.10p 57.50p 19580
24/03/2011 56.55p 57.35p 56.35p 57.05p 291310
23/03/2011 56.50p 56.75p 56.01p 56.40p 237880
22/03/2011 56.25p 56.38p 56.00p 56.20p 864160
21/03/2011 56.10p 56.21p 56.10p 56.15p 133460
18/03/2011 55.10p 56.50p 54.85p 56.50p 697910
17/03/2011 53.60p 55.00p 53.60p 54.70p 761620
16/03/2011 54.55p 54.69p 53.60p 54.00p 749470
15/03/2011 55.00p 55.00p 53.51p 55.00p 407010
14/03/2011 56.00p 56.95p 55.70p 55.70p 133110
11/03/2011 56.05p 57.10p 56.05p 56.80p 104520
10/03/2011 56.95p 57.45p 56.75p 56.98p 206370
09/03/2011 57.65p 57.75p 57.65p 57.75p 239740
08/03/2011 57.75p 58.70p 57.70p 58.50p 215390
07/03/2011 57.80p 58.70p 57.70p 58.50p 304090
04/03/2011 58.45p 58.95p 58.20p 58.50p 90720
03/03/2011 58.05p 58.90p 58.05p 58.90p 333590
02/03/2011 58.00p 58.45p 57.70p 58.30p 350820
01/03/2011 58.60p 59.24p 58.60p 58.80p 77950
28/02/2011 58.25p 59.03p 58.00p 58.40p 258060
25/02/2011 58.40p 58.90p 58.25p 58.90p 163650
24/02/2011 57.40p 58.00p 57.40p 58.00p 97740
23/02/2011 58.00p 58.16p 57.65p 57.70p 264340
22/02/2011 58.40p 59.05p 58.00p 58.80p 177030
21/02/2011 59.20p 59.86p 58.80p 58.80p 513320
18/02/2011 59.05p 59.75p 59.00p 59.75p 226640
17/02/2011 59.30p 59.85p 59.00p 59.60p 95390
16/02/2011 59.00p 59.30p 58.75p 59.00p 182340
15/02/2011 58.95p 59.05p 58.75p 58.75p 222770
14/02/2011 58.56p 59.00p 58.30p 58.45p 1217140
11/02/2011 58.45p 59.00p 58.20p 59.00p 380730
10/02/2011 58.80p 58.95p 58.35p 58.35p 411520
09/02/2011 58.75p 59.01p 58.55p 59.00p 449840
08/02/2011 58.55p 58.95p 58.27p 58.70p 323990
07/02/2011 58.25p 58.70p 57.91p 58.15p 332330
04/02/2011 57.95p 58.12p 57.80p 57.80p 182420
03/02/2011 58.15p 58.55p 57.75p 57.75p 373800
02/02/2011 58.90p 59.00p 58.35p 58.70p 389140
01/02/2011 57.85p 58.40p 57.70p 58.40p 316820
31/01/2011 57.65p 57.95p 57.50p 57.95p 106240
28/01/2011 58.45p 58.87p 57.55p 57.55p 794250
27/01/2011 58.40p 58.69p 58.10p 58.20p 543790
26/01/2011 58.70p 58.70p 57.85p 57.85p 99940
25/01/2011 58.25p 58.85p 58.00p 58.00p 1438960
24/01/2011 57.20p 57.95p 57.20p 57.40p 192110
21/01/2011 57.00p 57.99p 57.00p 57.30p 339290
20/01/2011 56.65p 57.31p 56.65p 57.00p 135250
19/01/2011 57.00p 57.35p 56.65p 57.35p 173410
18/01/2011 56.90p 57.00p 56.60p 56.60p 55840
17/01/2011 56.00p 56.55p 55.95p 56.50p 159630
14/01/2011 56.75p 57.00p 56.26p 56.95p 421790
13/01/2011 55.55p 56.65p 55.30p 56.65p 1388680
12/01/2011 54.00p 55.40p 54.00p 55.40p 601750
11/01/2011 53.50p 54.00p 53.30p 54.00p 953000
10/01/2011 53.50p 53.50p 52.80p 53.00p 1579240
07/01/2011 53.90p 54.00p 53.50p 53.50p 1574250
06/01/2011 54.10p 54.65p 53.70p 53.70p 756300
05/01/2011 55.00p 55.30p 53.50p 53.55p 1632150
04/01/2011 56.50p 56.80p 56.25p 56.50p 332940
31/12/2010 55.85p 55.90p 55.80p 55.90p 21390
30/12/2010 55.90p 56.10p 55.45p 56.10p 66790
29/12/2010 56.00p 56.00p 55.35p 55.60p 69500
24/12/2010 55.80p 55.80p 55.60p 55.60p 22500
23/12/2010 56.20p 56.25p 55.70p 56.00p 155050
22/12/2010 56.05p 56.15p 55.75p 55.90p 128950
21/12/2010 55.70p 56.05p 55.64p 56.00p 134820
20/12/2010 55.45p 55.95p 55.25p 55.60p 114170
17/12/2010 55.80p 56.10p 55.21p 55.80p 200490
16/12/2010 55.25p 55.45p 54.80p 55.45p 172190
15/12/2010 55.05p 55.50p 54.95p 55.00p 3644810
14/12/2010 55.50p 55.70p 55.30p 55.65p 68850
13/12/2010 55.30p 55.50p 55.00p 55.50p 125640
10/12/2010 55.35p 55.35p 54.50p 55.00p 391870
09/12/2010 55.00p 55.45p 54.35p 54.60p 354760
08/12/2010 54.45p 55.00p 54.20p 54.40p 154230
07/12/2010 54.80p 55.40p 54.50p 54.50p 847350
06/12/2010 54.50p 54.72p 54.30p 54.70p 293120
03/12/2010 54.40p 55.00p 54.40p 55.00p 264180
02/12/2010 53.30p 54.95p 53.30p 54.95p 1490950
01/12/2010 51.40p 53.30p 51.40p 53.30p 1013310
30/11/2010 51.50p 52.10p 51.25p 51.25p 805320
29/11/2010 53.10p 53.60p 51.50p 52.05p 331430
26/11/2010 52.00p 52.80p 51.90p 52.65p 285080
25/11/2010 52.85p 53.10p 52.00p 53.00p 838880
24/11/2010 53.00p 53.40p 52.25p 53.40p 676410
23/11/2010 54.00p 54.26p 52.90p 52.95p 735710
22/11/2010 55.60p 55.70p 54.20p 54.55p 246650
19/11/2010 55.15p 55.50p 54.84p 55.25p 163340
18/11/2010 55.00p 55.30p 54.80p 55.00p 398240
17/11/2010 53.95p 54.24p 53.46p 54.15p 242690
16/11/2010 54.75p 54.95p 53.95p 53.95p 589880
15/11/2010 54.80p 55.20p 54.10p 55.10p 219500
12/11/2010 54.55p 55.10p 53.95p 54.30p 1004370
11/11/2010 55.50p 55.75p 55.00p 55.20p 294230
10/11/2010 56.80p 56.90p 55.48p 55.75p 832380
09/11/2010 56.65p 57.00p 56.60p 57.00p 461920
08/11/2010 56.60p 56.70p 56.30p 56.40p 239120
05/11/2010 57.60p 57.82p 56.70p 56.85p 280840
04/11/2010 56.50p 57.75p 56.50p 57.55p 955800
03/11/2010 57.00p 57.00p 56.20p 56.35p 167370
02/11/2010 56.40p 57.00p 56.22p 56.95p 554370
01/11/2010 56.50p 57.11p 56.00p 56.45p 187990
29/10/2010 57.05p 57.05p 56.32p 56.60p 406190
28/10/2010 57.10p 57.15p 56.90p 57.15p 93810
27/10/2010 56.70p 57.25p 56.50p 57.00p 145750
26/10/2010 57.50p 57.55p 56.90p 57.20p 1793770
25/10/2010 58.10p 58.15p 57.50p 57.80p 107330
22/10/2010 57.60p 58.10p 57.50p 57.90p 59670
21/10/2010 57.10p 58.05p 57.10p 58.05p 450330
20/10/2010 56.20p 57.10p 56.20p 57.10p 67610
19/10/2010 56.70p 57.20p 56.05p 56.50p 421920
18/10/2010 56.65p 56.90p 56.15p 56.85p 535490
15/10/2010 56.90p 56.90p 56.20p 56.70p 163640
14/10/2010 57.10p 57.40p 56.75p 56.85p 610910
13/10/2010 56.25p 57.25p 56.15p 57.25p 1782880
12/10/2010 55.40p 56.10p 55.00p 56.10p 5628670
11/10/2010 56.00p 56.10p 55.70p 56.10p 237950
08/10/2010 55.60p 56.20p 55.00p 56.20p 1127390
07/10/2010 55.80p 56.15p 55.60p 55.80p 626600
06/10/2010 55.35p 56.10p 55.10p 56.10p 674220
05/10/2010 53.90p 55.40p 53.90p 55.40p 331260
04/10/2010 54.40p 54.40p 53.90p 53.90p 333060
01/10/2010 55.40p 55.40p 54.20p 54.70p 986170
30/09/2010 53.60p 55.20p 53.55p 54.50p 640070
29/09/2010 54.80p 54.80p 54.30p 54.45p 246320
28/09/2010 53.90p 54.20p 53.30p 54.20p 260590
27/09/2010 54.65p 54.65p 54.20p 54.30p 675330
24/09/2010 53.50p 54.55p 53.00p 54.55p 181860
23/09/2010 53.60p 53.70p 52.95p 53.70p 312110
22/09/2010 53.40p 54.22p 53.20p 53.90p 1041340
21/09/2010 53.60p 53.90p 53.60p 53.90p 840660
20/09/2010 52.60p 53.25p 52.50p 53.20p 307750
17/09/2010 53.30p 53.40p 52.45p 52.70p 382580
16/09/2010 52.75p 53.20p 52.26p 53.10p 633620
15/09/2010 52.70p 53.00p 52.40p 52.80p 492580
14/09/2010 52.40p 52.71p 52.40p 52.60p 103540
13/09/2010 52.10p 52.70p 52.00p 52.70p 720280
10/09/2010 51.50p 52.00p 51.45p 51.80p 217620
09/09/2010 51.65p 51.90p 51.53p 51.80p 507230
08/09/2010 51.30p 51.75p 50.81p 51.45p 460000
07/09/2010 52.10p 52.10p 51.50p 51.60p 202500
06/09/2010 52.15p 52.50p 51.77p 52.30p 59450
03/09/2010 52.45p 52.70p 52.05p 52.05p 191140
02/09/2010 52.05p 52.60p 52.00p 52.60p 75420
01/09/2010 49.75p 51.95p 49.75p 51.95p 426760
31/08/2010 49.00p 49.97p 48.95p 49.97p 151280
27/08/2010 49.40p 49.80p 49.25p 49.80p 331230
26/08/2010 49.30p 49.63p 49.05p 49.63p 932710
25/08/2010 49.10p 49.40p 48.70p 49.18p 142980
24/08/2010 49.70p 49.70p 49.00p 49.27p 204710
23/08/2010 49.70p 50.12p 49.70p 50.00p 546610
20/08/2010 50.55p 51.39p 49.68p 50.05p 714910
19/08/2010 51.65p 51.65p 50.60p 50.95p 865660
18/08/2010 51.45p 51.65p 51.30p 51.65p 557060

*Close Price adjusted for both dividends and splits