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
31/03/2006 67.20p 67.45p 67.15p 67.20p 738310
30/03/2006 66.80p 67.30p 66.80p 67.20p 772720
29/03/2006 65.70p 66.45p 65.70p 66.45p 392560
28/03/2006 66.20p 66.20p 65.70p 66.00p 1496510
27/03/2006 66.85p 66.85p 66.20p 66.45p 904600
24/03/2006 67.10p 67.30p 66.90p 67.20p 881590
23/03/2006 67.05p 67.25p 67.00p 67.25p 456430
22/03/2006 67.05p 67.05p 67.00p 67.00p 303510
21/03/2006 66.70p 67.05p 66.50p 67.05p 1853630
20/03/2006 67.50p 67.50p 66.70p 66.95p 920790
17/03/2006 66.20p 66.90p 66.20p 66.90p 437600
16/03/2006 66.55p 66.55p 66.30p 66.30p 363860
15/03/2006 66.35p 66.55p 65.80p 66.55p 2786530
14/03/2006 66.15p 66.15p 65.85p 65.85p 566260
13/03/2006 65.35p 65.90p 65.35p 65.75p 1105830
10/03/2006 63.70p 64.65p 63.65p 64.65p 1909560
09/03/2006 64.10p 64.30p 63.60p 63.90p 1970930
08/03/2006 64.10p 64.15p 63.85p 64.15p 404970
07/03/2006 65.70p 65.70p 64.50p 64.80p 1536930
06/03/2006 65.95p 66.00p 65.70p 65.95p 274850
03/03/2006 65.35p 65.65p 65.30p 65.55p 936280
02/03/2006 65.70p 65.70p 65.15p 65.45p 404540
01/03/2006 65.10p 65.60p 65.10p 65.60p 1957150
28/02/2006 64.95p 65.10p 64.90p 65.05p 2037140
27/02/2006 65.00p 65.00p 64.90p 64.90p 579010
24/02/2006 64.80p 64.80p 64.70p 64.70p 799430
23/02/2006 64.70p 64.80p 64.70p 64.80p 434000
22/02/2006 64.65p 64.65p 64.65p 64.65p 639780
21/02/2006 64.15p 64.70p 64.15p 64.70p 930440
20/02/2006 63.60p 63.90p 63.60p 63.90p 303100
17/02/2006 63.65p 63.90p 63.65p 63.90p 163720
16/02/2006 63.70p 63.70p 63.65p 63.65p 212640
15/02/2006 63.50p 63.80p 63.50p 63.80p 471910
14/02/2006 63.55p 63.70p 63.55p 63.70p 347790
13/02/2006 63.30p 63.55p 63.30p 63.55p 174140
10/02/2006 63.70p 63.80p 63.20p 63.20p 1016710
09/02/2006 63.40p 63.75p 63.10p 63.75p 144760
08/02/2006 63.00p 63.40p 62.70p 63.40p 673460
07/02/2006 63.00p 63.20p 63.00p 63.20p 606690
06/02/2006 62.70p 63.25p 62.70p 63.25p 308570
03/02/2006 62.90p 63.05p 62.70p 63.05p 273680
02/02/2006 63.40p 63.65p 62.90p 62.95p 1126880
01/02/2006 63.45p 64.00p 63.30p 63.70p 435460
31/01/2006 63.90p 63.90p 63.60p 63.60p 211560
30/01/2006 63.70p 64.00p 62.70p 63.75p 754580
27/01/2006 62.50p 63.50p 62.50p 63.50p 256750
26/01/2006 62.40p 62.80p 62.40p 62.55p 375560
25/01/2006 61.90p 62.55p 61.90p 62.45p 1401090
24/01/2006 62.40p 62.40p 61.90p 62.25p 252030
23/01/2006 62.15p 64.00p 61.90p 62.15p 566260
20/01/2006 63.20p 63.20p 62.85p 62.85p 251000
19/01/2006 63.00p 63.20p 62.70p 63.00p 522050
18/01/2006 62.85p 62.85p 62.70p 62.70p 478000
17/01/2006 63.50p 63.60p 62.85p 63.15p 373410
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

*Close Price adjusted for both dividends and splits