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
16/01/2006 63.00p 63.60p 63.00p 63.60p 306280
13/01/2006 63.80p 63.80p 63.00p 63.00p 366160
12/01/2006 63.50p 63.80p 63.30p 63.30p 1172610
11/01/2006 63.40p 63.50p 63.25p 63.25p 1675430
10/01/2006 63.50p 63.80p 63.20p 63.20p 620590
09/01/2006 63.90p 63.95p 63.40p 63.70p 817070
06/01/2006 63.70p 63.70p 63.65p 63.65p 246660
05/01/2006 63.60p 64.00p 63.60p 63.70p 1169130
04/01/2006 62.70p 64.15p 62.70p 63.65p 1037430
03/01/2006 62.70p 63.10p 62.00p 63.00p 129640
30/12/2005 62.50p 62.80p 62.45p 62.45p 121200
29/12/2005 61.90p 62.55p 61.65p 62.55p 727660
28/12/2005 61.60p 62.20p 61.30p 61.65p 210340
23/12/2005 61.60p 61.60p 61.55p 61.55p 69600
22/12/2005 60.85p 61.60p 60.85p 61.40p 2084190
21/12/2005 60.80p 60.90p 60.45p 60.90p 185640
20/12/2005 60.70p 60.90p 60.45p 60.80p 666960
19/12/2005 60.10p 60.75p 59.90p 60.75p 1406170
16/12/2005 59.30p 59.90p 59.10p 59.90p 4184360
15/12/2005 59.00p 59.30p 58.80p 59.25p 843860
14/12/2005 58.90p 59.00p 58.40p 58.95p 1082590
13/12/2005 58.05p 58.95p 58.05p 58.95p 711800
12/12/2005 58.35p 58.70p 58.05p 58.05p 530500
09/12/2005 58.40p 58.40p 58.00p 58.10p 533530
08/12/2005 59.00p 59.00p 58.40p 58.55p 743250
07/12/2005 58.85p 59.10p 58.80p 59.10p 1035160
06/12/2005 58.30p 58.85p 57.90p 58.85p 502920
05/12/2005 58.40p 58.50p 58.10p 58.40p 463260
02/12/2005 57.80p 58.40p 57.80p 58.40p 630020
01/12/2005 57.40p 57.80p 57.30p 57.80p 874600
30/11/2005 57.70p 57.75p 57.30p 57.40p 2677030
29/11/2005 57.85p 58.20p 57.55p 57.70p 467930
28/11/2005 58.10p 58.45p 57.75p 58.40p 1290080
25/11/2005 58.20p 58.30p 58.10p 58.20p 231440
24/11/2005 58.10p 58.30p 57.80p 58.30p 1782830
23/11/2005 57.90p 58.30p 57.85p 58.30p 2102830
22/11/2005 57.80p 58.00p 57.80p 58.00p 1226050
21/11/2005 57.65p 58.00p 57.60p 57.95p 322420
18/11/2005 57.10p 57.70p 57.00p 57.70p 1751610
17/11/2005 56.40p 57.20p 56.40p 57.00p 340280
16/11/2005 56.65p 56.75p 56.20p 56.75p 749300
15/11/2005 56.50p 57.05p 56.50p 56.70p 1322810
14/11/2005 56.30p 57.10p 56.30p 56.75p 720340
11/11/2005 56.20p 56.95p 56.10p 56.30p 282820
10/11/2005 56.20p 56.80p 56.10p 56.30p 191720
09/11/2005 56.20p 56.80p 56.10p 56.20p 655220
08/11/2005 55.90p 56.80p 55.90p 56.80p 2260180
07/11/2005 56.20p 56.50p 55.75p 56.30p 507340
04/11/2005 56.55p 56.55p 56.10p 56.20p 1694650
03/11/2005 56.10p 56.60p 55.50p 56.40p 1056790
02/11/2005 54.80p 56.20p 55.10p 56.20p 740690
01/11/2005 55.00p 55.20p 54.70p 54.80p 1666230
31/10/2005 54.60p 55.40p 54.10p 54.80p 689030
28/10/2005 54.40p 54.40p 53.90p 54.25p 1334730
27/10/2005 55.05p 55.05p 54.10p 54.30p 2343360
26/10/2005 54.40p 55.25p 54.25p 55.00p 851500
25/10/2005 54.10p 54.70p 54.10p 54.40p 1067530
24/10/2005 53.25p 54.20p 53.25p 54.20p 1627860
21/10/2005 54.10p 54.10p 53.20p 53.35p 441720
20/10/2005 55.10p 55.10p 53.50p 54.10p 1058880
19/10/2005 54.80p 55.30p 53.75p 54.00p 1939780
18/10/2005 55.30p 55.60p 55.30p 55.45p 1423900
17/10/2005 55.50p 55.50p 54.80p 55.30p 576390
14/10/2005 55.40p 55.50p 54.90p 55.25p 472480
13/10/2005 56.75p 56.75p 55.20p 55.60p 1932060
12/10/2005 56.70p 56.75p 56.20p 56.75p 59444240
11/10/2005 56.30p 56.75p 56.30p 56.70p 459650
10/10/2005 55.60p 56.45p 55.60p 56.30p 966730
07/10/2005 55.30p 55.60p 55.10p 55.50p 527780
06/10/2005 55.85p 56.05p 54.85p 55.20p 1020900
05/10/2005 56.80p 56.80p 55.75p 56.05p 524690
04/10/2005 56.10p 56.80p 56.10p 56.55p 373950
03/10/2005 56.00p 56.40p 56.00p 56.40p 386680
30/09/2005 55.90p 56.00p 55.90p 56.00p 345040
29/09/2005 55.85p 56.40p 55.80p 56.15p 100481744
28/09/2005 54.45p 55.85p 54.45p 55.55p 877870
27/09/2005 55.00p 55.00p 54.45p 54.70p 511030
26/09/2005 54.10p 55.00p 54.10p 54.85p 424430
23/09/2005 54.10p 54.50p 54.10p 54.50p 469830
22/09/2005 54.35p 54.35p 54.10p 54.10p 174120
21/09/2005 54.80p 54.90p 54.00p 54.45p 1634000
20/09/2005 54.55p 54.80p 54.30p 54.50p 1224660
19/09/2005 54.00p 54.55p 54.00p 54.55p 919400
16/09/2005 53.53p 54.00p 53.53p 54.00p 878650
15/09/2005 53.47p 53.53p 53.30p 53.53p 421820
14/09/2005 53.20p 53.47p 53.20p 53.40p 559060
13/09/2005 53.10p 53.28p 52.90p 53.20p 1212680
12/09/2005 52.63p 53.28p 52.63p 53.28p 618650
09/09/2005 52.53p 52.70p 52.30p 52.63p 261600
08/09/2005 52.50p 52.72p 52.30p 52.30p 636460
07/09/2005 52.20p 52.63p 52.15p 52.53p 577060
06/09/2005 52.05p 52.18p 52.00p 52.15p 297010
05/09/2005 52.05p 52.10p 52.00p 52.10p 5198990
02/09/2005 52.05p 52.20p 51.95p 52.10p 1161330
01/09/2005 51.80p 52.20p 51.45p 52.20p 557320
31/08/2005 51.53p 51.60p 51.37p 51.45p 256390
30/08/2005 51.45p 51.60p 51.45p 51.50p 481820
29/08/2005 51.50p 51.50p 51.50p 51.50p 0
26/08/2005 51.42p 51.50p 51.30p 51.50p 887480
25/08/2005 51.50p 51.50p 51.00p 51.30p 1229870
24/08/2005 51.93p 52.10p 51.45p 51.45p 1712120
23/08/2005 52.25p 52.25p 51.90p 52.10p 574150
22/08/2005 51.95p 52.30p 51.90p 52.20p 543600
19/08/2005 51.75p 52.00p 51.50p 51.90p 1331730
18/08/2005 52.00p 52.00p 51.50p 51.50p 758510
17/08/2005 52.42p 52.63p 51.80p 51.85p 745430
16/08/2005 52.82p 52.93p 52.40p 52.63p 819000
15/08/2005 53.05p 53.07p 52.60p 52.75p 385200
12/08/2005 53.30p 53.30p 52.80p 53.05p 1890360
11/08/2005 53.25p 53.32p 53.00p 53.10p 2180310
10/08/2005 53.30p 53.37p 53.00p 53.32p 426400
09/08/2005 53.07p 53.30p 53.00p 53.30p 616080
08/08/2005 53.02p 53.05p 52.97p 53.00p 474350
05/08/2005 53.00p 53.02p 52.95p 52.97p 377810
04/08/2005 52.90p 53.10p 52.75p 53.00p 3862530
03/08/2005 52.80p 53.00p 52.60p 52.78p 629710
02/08/2005 52.75p 52.90p 52.55p 52.60p 765990
01/08/2005 52.65p 52.85p 52.50p 52.70p 573870
29/07/2005 52.93p 53.00p 52.50p 52.58p 809920
28/07/2005 52.45p 52.95p 52.45p 52.65p 2993090
27/07/2005 52.18p 52.50p 52.13p 52.50p 2303560
26/07/2005 52.55p 52.55p 52.00p 52.13p 980030
25/07/2005 52.70p 52.80p 52.32p 52.40p 650060
22/07/2005 52.50p 52.60p 52.32p 52.32p 629790
21/07/2005 52.35p 52.75p 51.90p 52.40p 1220740
20/07/2005 52.00p 52.15p 51.88p 51.90p 1907740
19/07/2005 51.50p 51.95p 51.40p 51.88p 3233530
18/07/2005 51.50p 51.73p 51.40p 51.40p 2285370
15/07/2005 51.90p 52.20p 51.20p 51.42p 1958750
14/07/2005 51.88p 52.20p 51.70p 52.20p 619050
13/07/2005 51.28p 51.70p 51.28p 51.70p 282470
12/07/2005 51.23p 51.40p 51.10p 51.40p 440080
11/07/2005 50.80p 51.48p 50.63p 51.35p 236320
08/07/2005 49.75p 50.90p 49.27p 50.63p 910180
07/07/2005 50.00p 50.00p 48.30p 49.27p 1609370
06/07/2005 49.78p 50.60p 49.48p 50.00p 1138170
05/07/2005 49.58p 49.72p 49.35p 49.48p 983690
04/07/2005 49.35p 49.75p 49.05p 49.72p 223300
01/07/2005 48.73p 49.30p 48.75p 49.05p 667900
30/06/2005 48.47p 48.80p 48.40p 48.75p 1321870
29/06/2005 48.45p 48.70p 48.35p 48.43p 2165450
28/06/2005 48.25p 48.70p 47.90p 48.43p 852020
27/06/2005 48.55p 48.60p 47.90p 48.05p 354140
24/06/2005 48.80p 48.93p 48.50p 48.60p 962570
23/06/2005 49.15p 49.20p 48.87p 48.93p 334460
22/06/2005 48.85p 48.90p 48.60p 48.87p 740650
21/06/2005 48.95p 48.95p 48.60p 48.60p 807850
20/06/2005 49.12p 49.12p 48.70p 48.70p 788320
17/06/2005 48.43p 49.12p 48.10p 49.12p 1203810
16/06/2005 48.32p 48.60p 48.10p 48.45p 457220
15/06/2005 48.43p 48.55p 48.10p 48.10p 4462460
14/06/2005 48.28p 48.50p 48.28p 48.32p 230940
13/06/2005 48.32p 48.50p 48.32p 48.43p 317250
10/06/2005 48.23p 48.45p 48.18p 48.45p 175840
09/06/2005 48.23p 48.40p 48.05p 48.18p 326650
08/06/2005 48.20p 48.47p 48.00p 48.40p 3536140
07/06/2005 48.35p 48.50p 48.30p 48.40p 1232980
06/06/2005 48.53p 48.63p 48.30p 48.30p 1068720
03/06/2005 48.15p 48.98p 48.15p 48.47p 1191260
02/06/2005 47.93p 48.18p 47.90p 48.18p 1297200
01/06/2005 48.10p 48.18p 47.70p 48.00p 1760870
31/05/2005 48.07p 48.40p 48.07p 48.18p 724870
27/05/2005 48.10p 48.20p 48.00p 48.12p 395970
26/05/2005 47.58p 48.20p 47.55p 48.20p 368800
25/05/2005 47.47p 47.80p 47.38p 47.55p 2268530
24/05/2005 47.35p 47.60p 47.33p 47.60p 516770
23/05/2005 47.15p 47.40p 47.00p 47.40p 242960
20/05/2005 47.00p 47.22p 46.82p 47.00p 2698000
19/05/2005 47.18p 47.30p 46.80p 47.20p 1498750
18/05/2005 46.63p 46.80p 46.30p 46.80p 879360
17/05/2005 46.00p 46.33p 46.00p 46.30p 1072070
16/05/2005 45.75p 46.02p 45.50p 45.80p 680430
13/05/2005 45.95p 45.95p 45.60p 45.88p 1332690
12/05/2005 45.97p 46.47p 45.82p 45.95p 506440
11/05/2005 45.50p 45.82p 45.50p 45.82p 280330
10/05/2005 46.22p 46.28p 45.50p 45.50p 959590
09/05/2005 46.00p 46.17p 45.63p 45.65p 304190
06/05/2005 45.55p 46.17p 45.45p 46.17p 1378730
05/05/2005 45.63p 45.80p 45.25p 45.50p 1928070
04/05/2005 45.20p 45.40p 44.72p 45.40p 3340380
03/05/2005 44.45p 44.72p 44.30p 44.72p 688660
29/04/2005 44.05p 44.70p 44.00p 44.30p 442240
28/04/2005 45.00p 45.05p 44.20p 44.70p 1441010
27/04/2005 44.65p 44.85p 44.33p 44.70p 2617790
26/04/2005 45.52p 45.80p 45.10p 45.15p 956230
25/04/2005 45.52p 46.00p 45.52p 45.80p 371610
22/04/2005 46.10p 46.02p 45.40p 45.52p 1369120
21/04/2005 45.00p 45.75p 45.25p 45.60p 1240640
20/04/2005 45.68p 45.80p 45.30p 45.30p 1308530
19/04/2005 45.63p 45.63p 45.30p 45.50p 1685400
18/04/2005 45.90p 45.95p 44.70p 45.30p 2126450
15/04/2005 46.45p 46.53p 46.10p 46.10p 1158440
14/04/2005 47.40p 47.60p 47.00p 47.00p 403870
13/04/2005 47.55p 47.65p 47.35p 47.60p 320660
12/04/2005 47.15p 47.80p 47.05p 47.35p 689370
11/04/2005 47.30p 47.30p 47.00p 47.05p 501240
08/04/2005 47.25p 47.55p 47.25p 47.55p 1666660
07/04/2005 47.10p 47.40p 46.90p 47.25p 2328600
06/04/2005 47.00p 47.40p 46.80p 47.40p 1072420
05/04/2005 46.88p 46.95p 46.60p 46.80p 1530900

*Close Price adjusted for both dividends and splits