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
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
03/06/2008 77.25p 77.30p 76.25p 76.40p 170060
02/06/2008 77.00p 77.20p 75.90p 76.20p 386320
30/05/2008 77.70p 77.70p 76.40p 77.00p 1121610
29/05/2008 76.60p 77.80p 76.60p 77.40p 636360
28/05/2008 77.40p 77.40p 76.50p 76.70p 85980
27/05/2008 77.30p 77.45p 76.20p 77.40p 274780
23/05/2008 77.05p 78.00p 76.20p 76.20p 652320
22/05/2008 76.50p 77.90p 76.50p 77.60p 319170
21/05/2008 77.70p 78.45p 76.90p 77.20p 857860
20/05/2008 79.80p 79.80p 77.40p 77.40p 434810
19/05/2008 78.60p 79.90p 78.60p 79.90p 158670
16/05/2008 78.30p 79.65p 78.30p 78.40p 246260
15/05/2008 78.00p 78.60p 77.60p 78.20p 161710
14/05/2008 77.00p 78.00p 76.60p 78.00p 872040
13/05/2008 77.50p 78.80p 76.50p 76.80p 1156510
12/05/2008 77.20p 78.20p 77.20p 78.00p 444280
09/05/2008 77.90p 77.95p 76.65p 77.20p 197530
08/05/2008 76.60p 78.15p 76.55p 77.90p 544860
07/05/2008 77.55p 78.60p 77.25p 78.45p 392480
06/05/2008 77.50p 78.10p 76.35p 78.00p 784120
02/05/2008 75.50p 77.60p 75.50p 76.95p 505090
01/05/2008 75.10p 76.40p 75.10p 75.60p 224250
30/04/2008 75.50p 76.15p 74.20p 75.10p 363900
29/04/2008 76.10p 76.10p 74.00p 74.50p 793170
28/04/2008 76.00p 76.10p 75.70p 76.00p 365980
25/04/2008 75.90p 75.90p 74.05p 75.00p 416790
24/04/2008 74.70p 75.70p 74.05p 75.00p 437020
23/04/2008 75.00p 76.05p 74.30p 75.50p 614960
22/04/2008 73.45p 75.00p 73.45p 74.40p 426930
21/04/2008 75.10p 75.40p 73.80p 73.85p 361480
18/04/2008 75.15p 75.80p 74.50p 75.70p 309640
17/04/2008 74.65p 76.00p 74.00p 75.10p 508560
16/04/2008 73.80p 75.50p 73.80p 74.00p 572600
15/04/2008 73.90p 74.10p 72.60p 73.90p 666270
14/04/2008 72.50p 73.60p 72.00p 73.60p 429830
11/04/2008 74.50p 74.50p 72.70p 72.90p 236150
10/04/2008 74.10p 75.10p 73.00p 73.50p 642380
09/04/2008 75.50p 75.50p 74.10p 74.10p 198390
08/04/2008 75.00p 75.00p 73.60p 74.50p 216450
07/04/2008 73.60p 75.90p 73.60p 75.00p 508250
04/04/2008 74.40p 75.40p 72.90p 73.80p 425230
03/04/2008 75.50p 76.50p 74.40p 74.40p 227590
02/04/2008 75.50p 75.90p 75.00p 75.80p 333250
01/04/2008 72.10p 75.50p 72.10p 75.45p 949960
31/03/2008 71.30p 73.10p 70.60p 73.10p 491990
28/03/2008 72.00p 72.20p 70.70p 72.15p 485880
27/03/2008 70.70p 72.00p 70.70p 71.10p 651400
26/03/2008 71.35p 71.80p 70.30p 70.70p 477770
25/03/2008 71.00p 71.95p 69.35p 71.90p 873490
20/03/2008 69.10p 70.50p 69.00p 69.35p 1822780
19/03/2008 71.30p 72.30p 70.40p 71.90p 711200
18/03/2008 69.00p 71.10p 68.55p 70.15p 479250
17/03/2008 69.50p 70.00p 68.55p 68.55p 577650
14/03/2008 71.80p 71.80p 69.80p 70.00p 368180
13/03/2008 70.60p 72.50p 70.20p 70.20p 472560
12/03/2008 71.75p 72.50p 70.50p 72.50p 1337670
11/03/2008 69.90p 71.85p 69.90p 70.50p 937080
10/03/2008 69.50p 70.40p 68.70p 69.90p 828820
07/03/2008 70.20p 71.50p 69.50p 70.10p 991600
06/03/2008 72.00p 72.40p 71.00p 71.10p 506930
05/03/2008 70.50p 72.00p 69.60p 72.00p 2957380
04/03/2008 71.70p 72.20p 69.40p 69.60p 8299040
03/03/2008 72.20p 73.45p 70.90p 72.95p 485410
29/02/2008 73.30p 73.45p 73.00p 73.45p 122180
28/02/2008 73.80p 73.90p 73.30p 73.85p 134090
27/02/2008 74.10p 74.35p 74.10p 74.35p 113720
26/02/2008 74.10p 74.10p 73.40p 74.10p 185040
25/02/2008 74.10p 74.10p 72.90p 73.75p 379030
22/02/2008 72.40p 73.15p 72.40p 72.90p 359920
21/02/2008 72.40p 72.85p 72.20p 72.85p 244640
20/02/2008 72.50p 73.80p 71.35p 72.20p 101070
19/02/2008 73.10p 73.80p 72.60p 73.80p 85380
18/02/2008 70.50p 71.80p 70.50p 71.80p 25690
15/02/2008 70.70p 71.30p 69.35p 70.00p 484620
14/02/2008 72.50p 72.50p 71.20p 71.30p 269420
13/02/2008 71.40p 72.00p 69.80p 71.70p 181410
12/02/2008 70.20p 71.90p 69.50p 71.45p 363280
11/02/2008 70.00p 70.00p 69.20p 69.45p 190990
08/02/2008 71.00p 71.00p 69.70p 70.20p 178890
07/02/2008 69.30p 70.30p 69.30p 70.30p 374950
06/02/2008 70.00p 71.00p 70.00p 70.80p 192070
05/02/2008 73.80p 73.80p 70.70p 70.75p 413160
04/02/2008 72.50p 73.50p 72.40p 72.40p 206750
01/02/2008 71.00p 72.20p 70.00p 71.70p 95930
31/01/2008 69.60p 70.20p 69.05p 70.00p 942510
30/01/2008 69.20p 70.65p 69.20p 70.50p 252060
29/01/2008 69.20p 70.60p 69.20p 70.60p 523190
28/01/2008 71.20p 72.50p 69.00p 69.75p 595900
25/01/2008 71.50p 73.00p 70.50p 72.50p 441960
24/01/2008 68.30p 70.50p 68.30p 70.50p 276880
23/01/2008 68.70p 68.70p 67.55p 67.65p 466830
22/01/2008 65.50p 68.00p 62.70p 67.50p 814870
21/01/2008 71.50p 71.60p 66.90p 66.90p 642090
18/01/2008 72.00p 73.30p 71.20p 71.60p 824960
17/01/2008 73.90p 73.90p 72.70p 73.30p 607570
16/01/2008 75.85p 76.20p 74.10p 74.80p 291060
15/01/2008 77.50p 78.30p 75.90p 76.20p 1337320
14/01/2008 77.90p 77.90p 76.80p 76.80p 83050
11/01/2008 77.80p 78.30p 76.65p 77.90p 191200
10/01/2008 79.50p 79.50p 78.30p 78.30p 87460
09/01/2008 78.90p 79.45p 78.75p 79.45p 179290
08/01/2008 78.90p 79.65p 78.90p 79.65p 7710
07/01/2008 80.00p 80.00p 79.45p 79.45p 43900
04/01/2008 80.30p 80.40p 80.00p 80.00p 278950
03/01/2008 79.20p 80.05p 79.00p 80.05p 453910
02/01/2008 79.70p 79.90p 79.70p 79.90p 13330
31/12/2007 79.70p 79.70p 79.70p 79.70p 37580
28/12/2007 80.10p 80.10p 79.70p 79.70p 43560
27/12/2007 80.10p 80.10p 80.00p 80.10p 131340
24/12/2007 79.80p 79.80p 79.20p 79.20p 54150
21/12/2007 78.40p 79.90p 78.40p 79.90p 469130
20/12/2007 75.30p 78.25p 75.20p 77.65p 738750
19/12/2007 75.50p 76.70p 75.45p 76.70p 569160
18/12/2007 75.00p 75.50p 74.20p 74.50p 636060
17/12/2007 76.10p 77.45p 74.70p 75.50p 421810
14/12/2007 77.25p 77.55p 76.85p 77.45p 170340
13/12/2007 78.10p 79.10p 76.80p 77.45p 351750
12/12/2007 80.40p 80.40p 79.10p 79.10p 254040
11/12/2007 79.00p 81.00p 79.00p 80.95p 2272360
10/12/2007 78.75p 79.15p 78.30p 78.85p 191650
07/12/2007 78.80p 78.80p 78.80p 79.15p 36350
06/12/2007 79.50p 80.00p 78.35p 78.80p 500100
05/12/2007 78.20p 79.00p 78.20p 79.20p 180730
04/12/2007 77.70p 78.40p 77.50p 77.50p 64170
03/12/2007 78.20p 79.20p 78.20p 78.40p 29510
30/11/2007 77.20p 78.50p 77.20p 78.85p 206050
29/11/2007 77.45p 77.45p 76.70p 77.50p 202620
28/11/2007 75.05p 76.60p 74.80p 76.75p 166070
27/11/2007 75.65p 75.75p 74.80p 75.45p 168210
26/11/2007 76.20p 76.70p 76.10p 76.60p 246070
23/11/2007 75.80p 75.85p 75.80p 75.95p 67380
22/11/2007 76.10p 76.10p 75.60p 75.50p 47380
21/11/2007 76.50p 77.40p 75.60p 75.60p 192870
20/11/2007 79.00p 79.00p 77.40p 77.40p 469570
19/11/2007 78.20p 78.20p 77.70p 78.10p 430790
16/11/2007 79.45p 79.45p 79.45p 78.85p 92710
15/11/2007 80.00p 80.05p 78.80p 79.45p 234330
14/11/2007 80.80p 80.90p 80.80p 80.40p 263300
13/11/2007 80.55p 80.55p 79.55p 79.80p 157760
12/11/2007 80.10p 80.10p 79.40p 79.40p 103950
09/11/2007 80.95p 80.95p 80.00p 80.10p 150150
08/11/2007 80.10p 81.50p 80.05p 80.70p 1542780
07/11/2007 81.35p 81.70p 80.45p 81.40p 303770
06/11/2007 80.60p 81.45p 80.60p 81.35p 634570
05/11/2007 80.60p 80.60p 80.60p 79.90p 201880
02/11/2007 79.20p 79.20p 79.20p 80.40p 50810
01/11/2007 80.70p 81.00p 79.90p 79.90p 314900

*Close Price adjusted for both dividends and splits