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
16/03/2009 35.95p 36.80p 35.80p 36.60p 127690
13/03/2009 36.18p 37.00p 36.18p 36.20p 741560
12/03/2009 35.05p 36.65p 34.80p 36.65p 190770
11/03/2009 34.80p 36.20p 34.67p 36.20p 574130
10/03/2009 32.95p 34.63p 32.95p 34.50p 881120
09/03/2009 32.15p 33.00p 31.63p 31.75p 151920
06/03/2009 33.10p 33.18p 32.00p 32.90p 626540
05/03/2009 35.17p 35.20p 33.23p 33.70p 300640
04/03/2009 33.80p 35.20p 33.20p 35.20p 945660
03/03/2009 33.20p 34.00p 32.62p 33.65p 1169710
02/03/2009 33.50p 34.38p 33.10p 33.10p 259300
27/02/2009 34.10p 34.73p 33.82p 34.30p 441340
26/02/2009 35.20p 35.70p 34.10p 34.40p 1553680
25/02/2009 35.20p 35.50p 33.50p 35.30p 1710610
24/02/2009 33.50p 35.17p 33.50p 35.10p 451960
23/02/2009 36.00p 36.20p 34.25p 34.25p 707070
20/02/2009 36.48p 37.50p 35.50p 35.50p 678480
19/02/2009 36.65p 37.72p 36.55p 37.67p 192320
18/02/2009 37.60p 38.20p 36.45p 36.85p 585270
17/02/2009 38.82p 39.00p 37.43p 37.43p 275500
16/02/2009 39.50p 40.30p 39.20p 40.25p 122810
13/02/2009 40.88p 40.88p 39.55p 40.43p 259280
12/02/2009 39.30p 40.30p 39.00p 40.00p 1000710
11/02/2009 39.53p 39.53p 39.00p 39.30p 1161630
10/02/2009 41.57p 41.57p 39.00p 39.00p 356670
09/02/2009 41.40p 41.55p 41.00p 41.53p 190370
06/02/2009 40.10p 41.30p 40.10p 41.15p 367570
05/02/2009 39.20p 40.52p 39.10p 40.52p 452200
04/02/2009 40.50p 41.00p 40.00p 40.40p 408490
03/02/2009 39.50p 40.80p 39.50p 40.80p 646310
02/02/2009 40.00p 40.00p 37.82p 37.82p 290000
30/01/2009 41.00p 41.00p 40.60p 40.60p 565030
29/01/2009 41.60p 42.20p 41.03p 41.77p 1021640
28/01/2009 41.13p 42.20p 40.63p 42.20p 188110
27/01/2009 41.05p 41.60p 40.52p 41.20p 489030
26/01/2009 41.45p 41.50p 40.50p 41.50p 373890
23/01/2009 40.50p 40.97p 39.80p 40.50p 1071600
22/01/2009 41.00p 41.30p 40.70p 41.30p 171780
21/01/2009 39.90p 40.60p 39.15p 40.43p 451970
20/01/2009 40.90p 40.90p 40.00p 40.60p 395230
19/01/2009 40.70p 41.70p 39.90p 39.90p 247110
16/01/2009 40.80p 41.70p 40.52p 40.70p 230990
15/01/2009 41.22p 41.22p 40.10p 40.12p 386740
14/01/2009 42.60p 43.05p 41.20p 42.30p 517920
13/01/2009 43.20p 43.87p 42.10p 42.50p 292360
12/01/2009 43.20p 43.97p 42.70p 43.70p 1208500
09/01/2009 43.85p 44.40p 42.10p 42.10p 390200
08/01/2009 44.60p 44.60p 42.50p 43.20p 350980
07/01/2009 44.50p 45.00p 44.00p 44.00p 1017130
06/01/2009 46.20p 46.33p 43.00p 44.50p 927440
05/01/2009 47.10p 47.55p 46.40p 46.40p 368190
02/01/2009 45.45p 47.00p 45.20p 47.00p 236090
31/12/2008 46.30p 46.70p 46.00p 46.00p 209050
30/12/2008 44.70p 45.95p 44.35p 45.95p 209590
29/12/2008 44.80p 45.40p 44.70p 44.70p 225730
24/12/2008 43.97p 44.35p 43.97p 44.35p 22000
23/12/2008 44.90p 44.90p 43.90p 43.97p 109390
22/12/2008 44.10p 46.00p 43.13p 45.10p 405510
19/12/2008 47.40p 47.40p 44.10p 44.10p 743830
18/12/2008 46.50p 47.70p 46.08p 47.70p 384040
17/12/2008 45.10p 46.20p 44.80p 46.10p 256940
16/12/2008 43.13p 44.80p 43.10p 44.40p 789250
15/12/2008 44.20p 44.65p 43.10p 43.10p 420040
12/12/2008 44.00p 44.20p 42.30p 43.20p 853680
11/12/2008 43.50p 46.00p 43.40p 46.00p 1143010
10/12/2008 42.00p 44.00p 42.00p 44.00p 272880
09/12/2008 40.65p 43.67p 40.65p 43.10p 447310
08/12/2008 40.50p 41.95p 40.50p 41.50p 694620
05/12/2008 40.80p 40.80p 38.40p 38.40p 466150
04/12/2008 41.30p 41.30p 39.20p 40.70p 436890
03/12/2008 40.90p 42.00p 39.50p 41.80p 845720
02/12/2008 38.70p 41.15p 38.70p 41.00p 591180
01/12/2008 41.50p 41.50p 39.48p 39.48p 396260
28/11/2008 41.90p 43.00p 41.60p 41.60p 523530
27/11/2008 41.70p 42.80p 41.70p 42.40p 603500
26/11/2008 42.75p 43.40p 41.05p 41.57p 815960
25/11/2008 42.30p 43.95p 41.00p 42.75p 395710
24/11/2008 41.00p 42.60p 40.40p 42.50p 545120
21/11/2008 40.80p 42.10p 39.60p 39.60p 298330
20/11/2008 41.90p 41.90p 39.23p 40.50p 1285600
19/11/2008 44.50p 45.00p 42.70p 42.70p 254110
18/11/2008 44.40p 45.00p 43.10p 45.00p 1004830
17/11/2008 46.00p 46.88p 44.63p 45.20p 394300
14/11/2008 46.60p 47.80p 46.00p 46.00p 781380
13/11/2008 45.80p 46.43p 44.97p 45.93p 680120
12/11/2008 46.60p 47.20p 44.90p 45.80p 450570
11/11/2008 48.18p 48.18p 46.40p 46.40p 367590
10/11/2008 48.00p 50.00p 48.00p 48.20p 549880
07/11/2008 46.73p 47.30p 45.90p 46.70p 882670
06/11/2008 47.50p 48.50p 45.80p 46.50p 438880
05/11/2008 48.30p 50.15p 47.73p 48.85p 813540
04/11/2008 45.60p 48.78p 45.30p 48.20p 1830970
03/11/2008 44.20p 45.40p 44.20p 45.20p 227600
31/10/2008 43.35p 43.97p 42.33p 43.30p 336030
30/10/2008 42.60p 44.00p 42.50p 43.20p 661430
29/10/2008 42.40p 42.80p 41.05p 42.80p 677300
28/10/2008 40.10p 40.60p 38.20p 40.60p 1243060
27/10/2008 37.20p 40.60p 36.25p 40.00p 1170190
24/10/2008 40.18p 40.18p 36.90p 38.20p 1334270
23/10/2008 42.30p 42.50p 41.10p 41.80p 201940
22/10/2008 43.13p 44.03p 41.50p 42.50p 532370
21/10/2008 46.00p 46.00p 44.23p 44.40p 571060
20/10/2008 42.82p 45.00p 42.82p 45.00p 439990
17/10/2008 43.00p 43.40p 41.53p 43.00p 656880
16/10/2008 42.75p 43.58p 41.00p 41.68p 1023260
15/10/2008 46.80p 46.80p 43.60p 43.72p 152820
14/10/2008 47.00p 49.00p 45.82p 46.02p 1002600
13/10/2008 44.07p 45.70p 42.25p 45.50p 471500
10/10/2008 43.15p 43.20p 41.30p 42.25p 945480
09/10/2008 45.90p 46.90p 45.00p 46.50p 539240
08/10/2008 46.50p 48.25p 44.00p 45.82p 1234750
07/10/2008 48.60p 49.23p 47.20p 49.00p 688170
06/10/2008 50.05p 50.05p 47.87p 49.20p 256600
03/10/2008 51.20p 52.15p 51.00p 52.00p 592870
02/10/2008 50.60p 52.40p 50.60p 51.70p 1075620
01/10/2008 52.70p 53.25p 50.50p 51.20p 266150
30/09/2008 49.30p 52.80p 49.30p 51.80p 1126260
29/09/2008 55.90p 55.90p 51.40p 51.40p 904690
26/09/2008 57.70p 57.70p 56.50p 56.70p 211820
25/09/2008 57.35p 58.75p 57.20p 57.70p 495680
24/09/2008 57.90p 58.80p 56.60p 57.35p 1073410
23/09/2008 57.50p 58.00p 56.85p 57.50p 503980
22/09/2008 59.50p 60.00p 58.20p 58.40p 1408560
19/09/2008 57.80p 59.90p 57.00p 59.80p 3914070
18/09/2008 56.00p 56.50p 55.00p 55.40p 1534580
17/09/2008 58.50p 58.50p 55.45p 55.45p 943830
16/09/2008 58.40p 59.90p 56.45p 57.05p 1241160
15/09/2008 61.20p 61.20p 58.70p 60.60p 639080
12/09/2008 62.80p 63.35p 62.10p 62.60p 54070
11/09/2008 61.90p 62.40p 60.85p 62.10p 818110
10/09/2008 63.30p 63.65p 61.80p 62.10p 648850
09/09/2008 64.50p 66.30p 63.80p 63.80p 1535650
08/09/2008 64.05p 65.30p 63.70p 65.30p 161090
05/09/2008 61.75p 62.95p 61.00p 62.60p 2738160
04/09/2008 64.80p 64.80p 62.25p 62.25p 458180
03/09/2008 65.80p 66.10p 64.80p 64.80p 353700
02/09/2008 65.30p 66.95p 65.05p 66.60p 964860
01/09/2008 64.20p 66.00p 63.00p 65.30p 385770
29/08/2008 64.45p 64.90p 63.50p 64.40p 818260
28/08/2008 62.70p 64.60p 62.20p 64.00p 326070
27/08/2008 62.80p 63.15p 62.15p 62.70p 526240
26/08/2008 63.00p 64.00p 62.20p 62.80p 457510
22/08/2008 62.20p 64.30p 61.65p 64.30p 398130
21/08/2008 62.20p 63.40p 61.90p 62.50p 394380
20/08/2008 62.50p 63.40p 62.10p 63.40p 200660
19/08/2008 62.80p 63.10p 61.90p 61.90p 367920
18/08/2008 63.15p 64.00p 63.00p 63.70p 1799370
15/08/2008 63.70p 64.00p 63.20p 64.00p 1244070
14/08/2008 64.25p 64.70p 63.65p 63.90p 818880
13/08/2008 65.25p 65.30p 64.10p 64.70p 512950
12/08/2008 65.30p 65.50p 63.75p 65.00p 1044810
11/08/2008 65.20p 65.80p 64.95p 65.80p 684360
08/08/2008 64.05p 64.80p 63.50p 64.70p 462660
07/08/2008 64.70p 64.95p 63.75p 64.30p 1588760
06/08/2008 64.70p 64.90p 64.10p 64.80p 362940
05/08/2008 62.70p 64.25p 62.65p 63.70p 557200
04/08/2008 63.65p 63.65p 62.65p 62.65p 175040
01/08/2008 63.20p 64.35p 62.70p 64.10p 625950
31/07/2008 64.50p 64.50p 63.30p 64.50p 736150
30/07/2008 64.00p 64.60p 63.15p 64.50p 1022510
29/07/2008 62.50p 64.70p 62.15p 63.10p 279360
28/07/2008 64.00p 64.20p 62.80p 63.50p 220500
25/07/2008 64.00p 64.40p 62.80p 64.00p 223200
24/07/2008 64.40p 65.00p 64.20p 64.40p 441740
23/07/2008 64.80p 65.55p 64.20p 64.65p 468330
22/07/2008 63.65p 64.60p 63.20p 64.60p 309600
21/07/2008 64.50p 65.50p 64.25p 65.20p 427200
18/07/2008 64.00p 65.00p 63.10p 65.00p 462320
17/07/2008 63.10p 64.40p 62.50p 64.20p 997330
16/07/2008 60.95p 62.70p 60.70p 62.70p 994550
15/07/2008 61.35p 62.35p 60.65p 61.70p 458240
14/07/2008 63.00p 63.00p 61.80p 62.55p 281420
11/07/2008 63.80p 63.95p 61.60p 62.80p 229360
10/07/2008 64.05p 65.35p 63.55p 63.70p 574740
09/07/2008 64.00p 65.35p 63.95p 65.35p 604770
08/07/2008 63.00p 64.30p 62.40p 64.25p 921860
07/07/2008 64.00p 64.50p 62.70p 64.00p 274530
04/07/2008 64.05p 65.30p 63.65p 64.00p 766290
03/07/2008 64.80p 65.30p 63.75p 65.30p 860420
02/07/2008 65.50p 66.70p 65.10p 65.10p 1060170
01/07/2008 67.05p 67.05p 65.25p 66.10p 766330
30/06/2008 67.40p 68.40p 66.80p 66.95p 594600
27/06/2008 68.30p 68.50p 66.80p 66.80p 234290
26/06/2008 68.60p 69.45p 68.50p 68.50p 345590
25/06/2008 68.25p 69.50p 68.00p 69.10p 254290
24/06/2008 69.70p 69.80p 68.00p 68.00p 901900
23/06/2008 70.15p 70.55p 69.80p 69.80p 532280
20/06/2008 71.75p 72.00p 70.10p 70.10p 1938140
19/06/2008 72.70p 72.70p 71.70p 72.35p 403730
18/06/2008 72.70p 73.70p 72.30p 73.70p 318030
17/06/2008 72.20p 74.50p 71.70p 72.50p 1602660
16/06/2008 72.70p 73.20p 71.80p 72.70p 238290
13/06/2008 71.50p 73.75p 71.30p 72.70p 485980
12/06/2008 71.50p 72.50p 71.50p 72.30p 604470
11/06/2008 74.00p 75.00p 71.50p 71.60p 691820
10/06/2008 73.75p 74.75p 73.45p 74.20p 305520
09/06/2008 75.70p 75.70p 74.40p 74.40p 240190
06/06/2008 78.00p 78.20p 75.70p 75.70p 241210
05/06/2008 76.30p 77.45p 76.30p 77.45p 195020
04/06/2008 76.15p 76.65p 75.65p 76.60p 162960

*Close Price adjusted for both dividends and splits