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
16/03/2010 54.40p 55.15p 54.40p 54.50p 1333380
15/03/2010 54.60p 55.35p 53.60p 53.90p 1827680
12/03/2010 54.80p 55.20p 54.30p 54.80p 1993560
11/03/2010 54.55p 55.50p 53.80p 54.20p 1403150
10/03/2010 54.10p 54.70p 54.00p 54.45p 1449780
09/03/2010 54.35p 54.47p 53.65p 54.45p 792270
08/03/2010 54.50p 54.65p 54.10p 54.20p 546310
05/03/2010 53.45p 54.20p 53.45p 54.20p 410280
04/03/2010 53.70p 53.70p 53.15p 53.40p 551400
03/03/2010 53.40p 53.70p 52.80p 53.30p 1317230
02/03/2010 53.10p 53.80p 52.80p 53.80p 527530
01/03/2010 52.20p 53.60p 52.10p 53.60p 2311690
26/02/2010 50.45p 51.50p 50.45p 51.50p 487020
25/02/2010 50.50p 51.40p 50.20p 50.20p 382150
24/02/2010 50.75p 51.45p 50.40p 51.45p 1587390
23/02/2010 51.45p 51.55p 50.70p 51.55p 118880
22/02/2010 51.30p 52.00p 51.15p 52.00p 529240
19/02/2010 51.05p 51.25p 50.63p 51.25p 248090
18/02/2010 49.90p 51.00p 49.75p 51.00p 715480
17/02/2010 49.35p 50.20p 49.35p 49.88p 569280
16/02/2010 49.00p 49.35p 48.75p 49.35p 495570
15/02/2010 48.30p 49.20p 48.30p 48.75p 260630
12/02/2010 49.50p 49.50p 48.35p 48.47p 525780
11/02/2010 50.20p 50.50p 49.50p 49.80p 942420
10/02/2010 49.80p 50.80p 49.70p 49.97p 862690
09/02/2010 49.43p 49.95p 49.25p 49.80p 1247180
08/02/2010 49.90p 50.00p 48.90p 49.30p 465470
05/02/2010 50.50p 50.80p 49.50p 49.92p 1105500
04/02/2010 51.90p 51.90p 50.60p 50.60p 245320
03/02/2010 52.20p 52.40p 52.00p 52.25p 934330
02/02/2010 52.30p 52.35p 52.00p 52.10p 1061260
01/02/2010 51.55p 52.00p 51.50p 52.00p 366540
29/01/2010 51.60p 52.00p 51.00p 51.85p 1072750
28/01/2010 51.40p 52.25p 51.05p 51.05p 280910
27/01/2010 51.65p 52.24p 51.25p 51.50p 483790
26/01/2010 52.00p 52.55p 51.90p 52.25p 506660
25/01/2010 52.20p 53.00p 52.20p 52.65p 225840
22/01/2010 53.05p 53.05p 52.10p 52.10p 399820
21/01/2010 53.55p 54.40p 52.80p 52.80p 895840
20/01/2010 54.00p 54.25p 53.40p 53.40p 564550
19/01/2010 54.00p 54.20p 53.80p 54.00p 1120520
18/01/2010 54.05p 54.80p 53.80p 54.25p 890600
15/01/2010 54.20p 54.60p 53.90p 54.30p 753680
14/01/2010 54.10p 54.70p 54.00p 54.00p 652100
13/01/2010 54.50p 54.76p 53.90p 54.70p 318560
12/01/2010 54.80p 55.15p 54.60p 54.75p 319110
11/01/2010 54.40p 55.30p 54.40p 54.80p 823270
08/01/2010 54.30p 54.85p 54.30p 54.55p 228650
07/01/2010 54.10p 54.40p 54.10p 54.30p 953430
06/01/2010 53.80p 54.60p 53.80p 54.60p 475710
05/01/2010 53.50p 54.50p 53.50p 53.80p 608060
04/01/2010 53.00p 53.80p 53.00p 53.80p 648990
31/12/2009 53.75p 53.75p 52.80p 53.10p 626720
30/12/2009 53.30p 53.50p 52.60p 53.15p 341970
29/12/2009 52.15p 52.80p 52.15p 52.70p 232780
24/12/2009 52.30p 52.50p 52.00p 52.45p 62000
23/12/2009 52.00p 52.55p 51.60p 52.30p 448560
22/12/2009 52.20p 53.20p 52.20p 53.20p 617650
21/12/2009 52.10p 52.60p 51.90p 52.20p 984050
18/12/2009 52.40p 53.35p 51.00p 51.00p 707770
17/12/2009 53.50p 53.50p 52.15p 52.15p 202180
16/12/2009 53.60p 53.73p 52.20p 52.20p 265630
15/12/2009 53.40p 53.70p 52.75p 52.75p 482850
14/12/2009 54.35p 54.50p 53.20p 53.20p 421050
11/12/2009 51.90p 55.30p 51.90p 54.15p 3356590
10/12/2009 51.30p 52.25p 51.30p 52.25p 61770
09/12/2009 51.30p 51.80p 51.25p 51.30p 133190
08/12/2009 52.25p 52.55p 51.20p 51.20p 404760
07/12/2009 52.15p 52.88p 52.00p 52.45p 345520
04/12/2009 52.55p 52.70p 52.00p 52.00p 716920
03/12/2009 53.30p 53.30p 52.50p 52.55p 729750
02/12/2009 52.60p 53.29p 52.50p 52.50p 2305150
01/12/2009 51.45p 52.90p 51.40p 52.30p 1792610
30/11/2009 51.85p 52.00p 51.30p 51.35p 1122580
27/11/2009 51.50p 51.60p 50.90p 51.30p 174590
26/11/2009 53.20p 53.20p 51.00p 51.00p 396190
25/11/2009 52.35p 53.45p 52.35p 53.45p 350670
24/11/2009 52.00p 52.80p 52.00p 52.45p 779440
23/11/2009 51.50p 52.20p 51.50p 52.20p 1293830
20/11/2009 51.90p 51.91p 51.25p 51.25p 675110
19/11/2009 52.70p 52.75p 51.90p 51.90p 325070
18/11/2009 53.05p 53.18p 52.70p 52.70p 138440
17/11/2009 53.10p 53.70p 52.60p 52.80p 158010
16/11/2009 53.70p 53.80p 52.65p 53.45p 292960
13/11/2009 52.90p 52.90p 51.50p 52.65p 406200
12/11/2009 52.80p 53.35p 52.70p 53.00p 56400
11/11/2009 52.90p 52.95p 52.20p 52.80p 345910
10/11/2009 52.55p 52.55p 52.20p 52.20p 1269300
09/11/2009 52.45p 52.45p 51.20p 51.95p 704750
06/11/2009 51.30p 51.40p 50.90p 51.15p 257080
05/11/2009 50.90p 51.50p 50.90p 51.50p 224570
04/11/2009 50.75p 51.50p 50.75p 51.00p 544610
03/11/2009 51.70p 51.70p 50.70p 50.70p 716790
02/11/2009 51.40p 51.85p 51.40p 51.85p 351170
30/10/2009 52.05p 52.35p 51.35p 51.35p 924860
29/10/2009 52.30p 52.30p 51.70p 51.70p 263780
28/10/2009 53.20p 53.20p 52.25p 52.50p 276130
27/10/2009 54.00p 54.00p 53.30p 53.50p 311980
26/10/2009 54.55p 54.55p 54.20p 54.20p 249980
23/10/2009 53.70p 54.95p 53.70p 54.45p 366690
22/10/2009 54.10p 54.40p 53.30p 53.80p 441000
21/10/2009 55.10p 55.10p 54.10p 54.45p 521540
20/10/2009 55.35p 55.70p 55.00p 55.00p 699370
19/10/2009 55.70p 56.00p 55.25p 56.00p 693680
16/10/2009 56.60p 56.60p 55.70p 55.85p 485060
15/10/2009 56.80p 57.60p 56.70p 57.60p 94300
14/10/2009 56.30p 56.70p 56.30p 56.55p 826250
13/10/2009 56.05p 56.10p 55.85p 56.10p 852230
12/10/2009 55.20p 56.10p 55.20p 56.10p 375880
09/10/2009 55.20p 55.20p 55.10p 55.10p 70710
08/10/2009 55.30p 55.35p 55.10p 55.20p 313940
07/10/2009 54.90p 55.40p 54.70p 55.25p 385080
06/10/2009 53.90p 54.95p 53.90p 54.90p 1775470
05/10/2009 53.90p 54.60p 53.40p 54.60p 2026180
02/10/2009 53.95p 54.00p 53.05p 53.50p 400130
01/10/2009 55.40p 55.40p 54.10p 54.30p 434510
30/09/2009 55.20p 55.50p 54.90p 55.40p 1782670
29/09/2009 53.80p 54.80p 53.80p 54.60p 1227670
28/09/2009 53.70p 54.50p 53.70p 53.75p 153830
25/09/2009 54.10p 54.10p 53.40p 53.85p 982410
24/09/2009 53.50p 54.60p 53.50p 54.00p 698700
23/09/2009 53.30p 53.70p 53.30p 53.60p 1008410
22/09/2009 53.40p 53.80p 53.10p 53.60p 520070
21/09/2009 54.70p 54.70p 53.20p 53.20p 90420
18/09/2009 54.30p 54.60p 53.20p 54.60p 2217050
17/09/2009 53.40p 53.75p 53.20p 53.20p 137980
16/09/2009 51.40p 53.30p 51.40p 52.90p 391990
15/09/2009 50.80p 51.50p 50.80p 51.40p 233140
14/09/2009 51.05p 51.30p 50.60p 50.80p 94430
11/09/2009 49.97p 51.15p 49.97p 51.00p 159610
10/09/2009 49.80p 50.50p 49.80p 50.40p 512670
09/09/2009 48.50p 50.20p 48.50p 50.20p 562430
08/09/2009 48.55p 49.20p 48.55p 48.87p 521740
07/09/2009 48.00p 48.32p 47.10p 47.50p 1255180
04/09/2009 47.20p 47.25p 46.20p 47.25p 116560
03/09/2009 47.50p 47.60p 47.50p 47.60p 1245850
02/09/2009 48.20p 48.20p 47.60p 48.12p 296190
01/09/2009 48.60p 48.65p 48.00p 48.00p 198300
28/08/2009 48.85p 48.90p 48.85p 48.90p 121010
27/08/2009 48.60p 48.60p 48.10p 48.43p 86190
26/08/2009 48.80p 48.98p 48.60p 48.98p 244660
25/08/2009 47.90p 49.05p 47.53p 49.05p 165580
24/08/2009 47.18p 48.32p 47.18p 48.32p 298920
21/08/2009 46.90p 47.10p 46.20p 47.18p 739820
20/08/2009 45.50p 46.65p 45.40p 46.65p 651820
19/08/2009 45.60p 46.40p 45.00p 46.20p 430780
18/08/2009 46.22p 46.22p 46.22p 46.22p 221980
17/08/2009 46.00p 46.50p 45.50p 46.50p 234870
14/08/2009 46.33p 46.57p 46.00p 46.10p 683320
13/08/2009 46.25p 46.70p 45.65p 46.45p 175780
12/08/2009 46.45p 46.45p 46.45p 46.45p 82440
11/08/2009 46.10p 46.15p 45.60p 45.80p 180640
10/08/2009 45.65p 45.85p 45.60p 45.85p 298750
07/08/2009 45.25p 45.80p 45.25p 45.80p 1229010
06/08/2009 45.15p 46.00p 45.10p 46.00p 449630
05/08/2009 44.10p 44.75p 44.10p 44.60p 416070
04/08/2009 45.00p 45.03p 44.43p 45.03p 534230
03/08/2009 44.80p 45.05p 44.50p 44.53p 559480
31/07/2009 45.05p 45.40p 44.80p 44.80p 372590
30/07/2009 44.65p 45.12p 44.60p 45.12p 262380
29/07/2009 44.45p 44.88p 44.40p 44.88p 273780
28/07/2009 44.40p 44.60p 44.37p 44.37p 1421990
27/07/2009 44.92p 44.92p 44.45p 44.75p 247230
24/07/2009 44.20p 44.85p 44.20p 44.25p 372520
23/07/2009 44.00p 44.50p 44.00p 44.30p 717220
22/07/2009 44.20p 44.20p 44.15p 44.15p 308120
21/07/2009 44.35p 44.60p 44.10p 44.13p 349370
20/07/2009 44.05p 44.07p 43.80p 44.07p 466870
17/07/2009 43.65p 44.00p 43.65p 44.00p 35980
16/07/2009 42.80p 43.35p 42.80p 43.20p 438620
15/07/2009 42.20p 43.00p 42.20p 42.95p 332320
14/07/2009 41.70p 42.03p 41.70p 42.03p 120170
13/07/2009 40.90p 41.70p 40.90p 41.70p 66460
10/07/2009 41.50p 41.50p 41.10p 41.10p 262640
09/07/2009 41.50p 41.90p 41.50p 41.80p 668950
08/07/2009 41.48p 41.50p 41.30p 41.35p 1193750
07/07/2009 41.60p 41.80p 41.40p 41.40p 656400
06/07/2009 41.50p 41.50p 41.10p 41.17p 225830
03/07/2009 41.70p 42.40p 41.65p 42.10p 185870
02/07/2009 42.40p 42.90p 41.95p 42.00p 129850
01/07/2009 41.90p 42.50p 41.90p 42.50p 346220
30/06/2009 42.20p 42.20p 41.90p 42.15p 208680
29/06/2009 41.85p 42.50p 41.80p 42.50p 103430
26/06/2009 42.00p 42.00p 41.90p 41.90p 31470
25/06/2009 41.57p 42.20p 40.70p 41.80p 1924610
24/06/2009 40.90p 41.30p 40.90p 41.00p 584550
23/06/2009 41.30p 41.30p 41.00p 41.30p 328560
22/06/2009 40.60p 42.00p 40.60p 41.30p 863190
19/06/2009 39.85p 42.00p 39.85p 42.00p 4881070
18/06/2009 38.72p 40.50p 38.70p 40.00p 927140
17/06/2009 40.05p 40.55p 38.70p 38.70p 1146220
16/06/2009 40.30p 41.40p 40.20p 40.70p 503040
15/06/2009 42.05p 42.10p 40.30p 40.40p 557170
12/06/2009 43.13p 44.40p 42.10p 42.10p 388860
11/06/2009 44.07p 44.20p 42.80p 42.95p 567950
10/06/2009 44.37p 45.00p 43.70p 43.70p 379600
09/06/2009 46.10p 46.10p 44.17p 44.20p 2963550
08/06/2009 45.20p 46.10p 45.00p 45.00p 479560
05/06/2009 46.10p 46.10p 45.10p 46.10p 192970
04/06/2009 45.00p 45.90p 44.00p 45.45p 160170

*Close Price adjusted for both dividends and splits