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
14/07/2000 71.25p 71.25p 71.25p 71.25p 833050
13/07/2000 70.45p 70.45p 70.45p 70.45p 337840
12/07/2000 70.85p 70.85p 70.85p 70.85p 490790
11/07/2000 70.30p 70.30p 70.30p 70.30p 611970
10/07/2000 69.90p 69.90p 69.90p 69.90p 1647880
07/07/2000 68.85p 68.85p 68.85p 68.85p 520620
06/07/2000 68.70p 68.70p 68.70p 68.70p 928280
05/07/2000 68.65p 68.65p 68.65p 68.65p 526690
04/07/2000 68.65p 68.65p 68.65p 68.65p 353410
03/07/2000 68.35p 68.35p 68.35p 68.35p 751390
30/06/2000 68.25p 68.25p 68.25p 68.25p 471810
29/06/2000 68.50p 68.50p 68.50p 68.50p 696870
28/06/2000 69.10p 69.10p 69.10p 69.10p 581730
27/06/2000 69.25p 69.25p 69.25p 69.25p 781610
26/06/2000 69.25p 69.25p 69.25p 69.25p 434810
23/06/2000 69.25p 69.25p 69.25p 69.25p 1532340
22/06/2000 69.80p 69.80p 69.80p 69.80p 2275840
21/06/2000 69.85p 69.85p 69.85p 69.85p 474620
20/06/2000 69.90p 69.90p 69.90p 69.90p 695560
19/06/2000 69.90p 69.90p 69.90p 69.90p 919980
16/06/2000 70.00p 70.00p 70.00p 70.00p 1956770
15/06/2000 70.20p 70.20p 70.20p 70.20p 412210
14/06/2000 70.25p 70.25p 70.25p 70.25p 988860
13/06/2000 70.25p 70.25p 70.25p 70.25p 474400
12/06/2000 70.40p 70.40p 70.40p 70.40p 1263800
09/06/2000 70.35p 70.35p 70.35p 70.35p 313550
08/06/2000 70.40p 70.40p 70.40p 70.40p 810930
07/06/2000 69.45p 69.45p 69.45p 69.45p 303380
06/06/2000 69.40p 69.40p 69.40p 69.40p 2635050
05/06/2000 69.30p 69.30p 69.30p 69.30p 391560
31/05/2000 66.25p 66.25p 66.25p 66.25p 884700
26/05/2000 64.30p 64.30p 64.30p 64.30p 673220
25/05/2000 64.60p 64.60p 64.60p 64.60p 425310
24/05/2000 64.50p 64.50p 64.50p 64.50p 1897510
23/05/2000 65.05p 65.05p 65.05p 65.05p 1796240
22/05/2000 64.75p 64.75p 64.75p 64.75p 796680
19/05/2000 65.40p 65.40p 65.40p 65.40p 863910
18/05/2000 66.65p 66.65p 66.65p 66.65p 1389910
17/05/2000 66.25p 66.25p 66.25p 66.25p 1309650
16/05/2000 67.55p 67.55p 67.55p 67.55p 678150
15/05/2000 65.45p 65.45p 65.45p 65.45p 780300
12/05/2000 65.40p 65.40p 65.40p 65.40p 617370
11/05/2000 64.40p 64.40p 64.40p 64.40p 872850
10/05/2000 63.30p 63.30p 63.30p 63.30p 562110
09/05/2000 63.45p 63.45p 63.45p 63.45p 1173170
08/05/2000 63.80p 63.80p 63.80p 63.80p 698080
05/05/2000 63.75p 63.75p 63.75p 63.75p 584360
04/05/2000 63.00p 63.00p 63.00p 63.00p 384290
03/05/2000 63.00p 63.00p 63.00p 63.00p 689760
02/05/2000 63.70p 63.70p 63.70p 63.70p 612250
28/04/2000 62.40p 62.40p 62.40p 62.40p 311990
27/04/2000 62.40p 62.40p 62.40p 62.40p 411190
26/04/2000 63.20p 63.20p 63.20p 63.20p 744720
25/04/2000 62.60p 62.60p 62.60p 62.60p 313750
20/04/2000 62.50p 62.50p 62.50p 62.50p 717010
19/04/2000 62.10p 62.10p 62.10p 62.10p 735840
18/04/2000 61.80p 61.80p 61.80p 61.80p 887190
17/04/2000 61.60p 61.60p 61.60p 61.60p 1189640
14/04/2000 63.70p 63.70p 63.70p 63.70p 1779660
13/04/2000 64.80p 64.80p 64.80p 64.80p 1035600
12/04/2000 65.35p 65.35p 65.35p 65.35p 394200
11/04/2000 65.05p 65.05p 65.05p 65.05p 874040
10/04/2000 65.85p 65.85p 65.85p 65.85p 536290
07/04/2000 65.00p 65.00p 65.00p 65.00p 599740
06/04/2000 64.70p 64.70p 64.70p 64.70p 2053630
05/04/2000 63.30p 63.30p 63.30p 63.30p 474400
04/04/2000 64.80p 64.80p 64.80p 64.80p 1124650
03/04/2000 65.05p 65.05p 65.05p 65.05p 1882770
31/03/2000 65.90p 65.90p 65.90p 65.90p 1726370
30/03/2000 65.85p 65.85p 65.85p 65.85p 1861460
29/03/2000 67.60p 67.60p 67.60p 67.60p 2460770
28/03/2000 67.95p 67.95p 67.95p 67.95p 1167880
27/03/2000 68.00p 68.00p 68.00p 68.00p 1326530
24/03/2000 68.15p 68.15p 68.15p 68.15p 777580
23/03/2000 67.70p 67.70p 67.70p 67.70p 1507310
22/03/2000 68.05p 68.05p 68.05p 68.05p 835760
21/03/2000 68.40p 68.40p 68.40p 68.40p 1289470
20/03/2000 69.15p 69.15p 69.15p 69.15p 1345420
17/03/2000 69.35p 69.35p 69.35p 69.35p 753560
16/03/2000 69.30p 69.30p 69.30p 69.30p 926200
15/03/2000 69.45p 69.45p 69.45p 69.45p 923780
14/03/2000 69.80p 69.80p 69.80p 69.80p 1539520
13/03/2000 69.75p 69.75p 69.75p 69.75p 933910
10/03/2000 71.75p 71.75p 71.75p 71.75p 773150
09/03/2000 71.25p 71.25p 71.25p 71.25p 1434410
08/03/2000 71.15p 71.15p 71.15p 71.15p 1356120
07/03/2000 71.95p 71.95p 71.95p 71.95p 1683800
06/03/2000 72.15p 72.15p 72.15p 72.15p 985700
03/03/2000 71.40p 71.40p 71.40p 71.40p 697270
02/03/2000 70.35p 70.35p 70.35p 70.35p 1891130
01/03/2000 69.95p 69.95p 69.95p 69.95p 693630
29/02/2000 69.20p 69.20p 69.20p 69.20p 570540
28/02/2000 68.25p 68.25p 68.25p 68.25p 964150
25/02/2000 68.80p 68.80p 68.80p 68.80p 446520
24/02/2000 68.40p 68.40p 68.40p 68.40p 1008780
23/02/2000 66.95p 66.95p 66.95p 66.95p 774230
22/02/2000 66.95p 66.95p 66.95p 66.95p 2357990
21/02/2000 66.65p 66.65p 66.65p 66.65p 906050
18/02/2000 67.70p 67.70p 67.70p 67.70p 433190
17/02/2000 68.10p 68.10p 68.10p 68.10p 664900
16/02/2000 68.35p 68.35p 68.35p 68.35p 1543960
15/02/2000 68.10p 68.10p 68.10p 68.10p 688190
14/02/2000 68.05p 68.05p 68.05p 68.05p 718060
11/02/2000 68.23p 68.23p 68.23p 68.23p 493750
10/02/2000 67.40p 67.40p 67.40p 67.40p 1277210
09/02/2000 69.20p 69.20p 69.20p 69.20p 1034690
08/02/2000 67.60p 67.60p 67.60p 67.60p 1818000
07/02/2000 66.20p 66.20p 66.20p 66.20p 835940
04/02/2000 65.75p 65.75p 65.75p 65.75p 328570
03/02/2000 65.00p 65.00p 65.00p 65.00p 1709070
02/02/2000 64.40p 64.40p 64.40p 64.40p 421920
01/02/2000 64.35p 64.35p 64.35p 64.35p 2452780
31/01/2000 64.15p 64.15p 64.15p 64.15p 1009770
28/01/2000 65.30p 65.30p 65.30p 65.30p 440680
27/01/2000 65.80p 65.80p 65.80p 65.80p 1714110
26/01/2000 66.05p 66.05p 66.05p 66.05p 711430
25/01/2000 65.75p 65.75p 65.75p 65.75p 635020
24/01/2000 66.50p 66.50p 66.50p 66.50p 1034230
21/01/2000 66.45p 66.45p 66.45p 66.45p 423060
20/01/2000 66.60p 66.60p 66.60p 66.60p 1107310
19/01/2000 66.50p 66.50p 66.50p 66.50p 346920
18/01/2000 66.75p 66.75p 66.75p 66.75p 876020
17/01/2000 66.85p 66.85p 66.85p 66.85p 730100
14/01/2000 66.25p 66.25p 66.25p 66.25p 1221310
13/01/2000 65.55p 65.55p 65.55p 65.55p 962940
12/01/2000 65.35p 65.35p 65.35p 65.35p 945410
11/01/2000 65.35p 65.35p 65.35p 65.35p 1260200
10/01/2000 65.30p 65.30p 65.30p 65.30p 833420
07/01/2000 64.40p 64.40p 64.40p 64.40p 1182540
06/01/2000 63.90p 63.90p 63.90p 63.90p 717940
05/01/2000 64.85p 64.85p 64.85p 64.85p 3936540
04/01/2000 66.20p 66.20p 66.20p 66.20p 2203820
30/12/1999 67.00p 67.00p 67.00p 67.00p 113540
29/12/1999 65.35p 65.35p 65.35p 65.35p 364770
24/12/1999 64.05p 64.05p 64.05p 64.05p 65100
23/12/1999 63.65p 63.65p 63.65p 63.65p 546600
22/12/1999 62.60p 62.60p 62.60p 62.60p 592830
21/12/1999 61.90p 61.90p 61.90p 61.90p 707820
20/12/1999 61.15p 61.15p 61.15p 61.15p 760380
17/12/1999 59.60p 59.60p 59.60p 59.60p 1542520
16/12/1999 57.50p 57.50p 57.50p 57.50p 5836730
15/12/1999 57.35p 57.35p 57.35p 57.35p 771880
14/12/1999 57.70p 57.70p 57.70p 57.70p 1537160
13/12/1999 57.70p 57.70p 57.70p 57.70p 1796160
10/12/1999 57.80p 57.80p 57.80p 57.80p 751510
09/12/1999 57.80p 57.80p 57.80p 57.80p 2686280
08/12/1999 57.67p 57.67p 57.67p 57.67p 7327860
07/12/1999 57.78p 57.78p 57.78p 57.78p 1771160
06/12/1999 57.75p 57.75p 57.75p 57.75p 727620
03/12/1999 57.70p 57.70p 57.70p 57.70p 1119130
02/12/1999 56.90p 56.90p 56.90p 56.90p 1121820
01/12/1999 56.75p 56.75p 56.75p 56.75p 534710
30/11/1999 56.85p 56.85p 56.85p 56.85p 1090120
29/11/1999 57.20p 57.20p 57.20p 57.20p 1677990
26/11/1999 57.10p 57.10p 57.10p 57.10p 1630190
25/11/1999 56.30p 56.30p 56.30p 56.30p 4634270
24/11/1999 55.00p 55.00p 55.00p 55.00p 307340
23/11/1999 54.80p 54.80p 54.80p 54.80p 1708020
22/11/1999 54.85p 54.85p 54.85p 54.85p 2191250
19/11/1999 55.15p 55.15p 55.15p 55.15p 2100360
18/11/1999 54.45p 54.45p 54.45p 54.45p 1509600
17/11/1999 54.20p 54.20p 54.20p 54.20p 2252890
16/11/1999 54.30p 54.30p 54.30p 54.30p 1340130
15/11/1999 53.95p 53.95p 53.95p 53.95p 2176820
12/11/1999 53.10p 53.10p 53.10p 53.10p 1354110
11/11/1999 53.10p 53.10p 53.10p 53.10p 970520
10/11/1999 52.90p 52.90p 52.90p 52.90p 371250
09/11/1999 52.85p 52.85p 52.85p 52.85p 922530
08/11/1999 51.95p 51.95p 51.95p 51.95p 571550
05/11/1999 51.85p 51.85p 51.85p 51.85p 501050
04/11/1999 51.10p 51.10p 51.10p 51.10p 930100
03/11/1999 50.80p 50.80p 50.80p 50.80p 509760
02/11/1999 50.50p 50.50p 50.50p 50.50p 744400
01/11/1999 50.60p 50.60p 50.60p 50.60p 408280
29/10/1999 50.45p 50.45p 50.45p 50.45p 1031010
28/10/1999 49.60p 49.60p 49.60p 49.60p 529240
27/10/1999 49.15p 49.15p 49.15p 49.15p 289760
26/10/1999 49.25p 49.25p 49.25p 49.25p 297240
25/10/1999 49.30p 49.30p 49.30p 49.30p 911750
22/10/1999 49.15p 49.15p 49.15p 49.15p 597130
21/10/1999 49.10p 49.10p 49.10p 49.10p 1033580
20/10/1999 49.55p 49.55p 49.55p 49.55p 284750
19/10/1999 49.80p 49.80p 49.80p 49.80p 1414770
18/10/1999 49.20p 49.20p 49.20p 49.20p 805020
15/10/1999 49.60p 49.60p 49.60p 49.60p 813780
14/10/1999 50.30p 50.30p 50.30p 50.30p 715660
13/10/1999 50.40p 50.40p 50.40p 50.40p 1137740
12/10/1999 50.70p 50.70p 50.70p 50.70p 2477300
11/10/1999 50.55p 50.55p 50.55p 50.55p 1313370
08/10/1999 50.40p 50.40p 50.40p 50.40p 131990
07/10/1999 50.45p 50.45p 50.45p 50.45p 667540
06/10/1999 49.90p 49.90p 49.90p 49.90p 482290
05/10/1999 49.80p 49.80p 49.80p 49.80p 2136620
04/10/1999 49.55p 49.55p 49.55p 49.55p 308180
01/10/1999 49.25p 49.25p 49.25p 49.25p 364170
30/09/1999 49.50p 49.50p 49.50p 49.50p 1167890
29/09/1999 49.55p 49.55p 49.55p 49.55p 1717210
28/09/1999 49.85p 49.85p 49.85p 49.85p 2067440
27/09/1999 50.40p 50.40p 50.40p 50.40p 269220
24/09/1999 49.60p 49.60p 49.60p 49.60p 395120

*Close Price adjusted for both dividends and splits