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
29/09/2000 65.35p 65.35p 65.35p 65.35p 728160
28/09/2000 65.70p 65.70p 65.70p 65.70p 1915840
27/09/2000 66.25p 66.25p 66.25p 66.25p 1788780
26/09/2000 66.50p 66.50p 66.50p 66.50p 379730
25/09/2000 67.15p 67.15p 67.15p 67.15p 1535300
22/09/2000 66.75p 66.75p 66.75p 66.75p 1622450
21/09/2000 67.60p 67.60p 67.60p 67.60p 558530
20/09/2000 68.80p 68.80p 68.80p 68.80p 864810
19/09/2000 70.45p 70.45p 70.45p 70.45p 268130
18/09/2000 71.15p 71.15p 71.15p 71.15p 475730
15/09/2000 71.90p 71.90p 71.90p 71.90p 407580
14/09/2000 72.30p 72.30p 72.30p 72.30p 1869470
13/09/2000 72.05p 72.05p 72.05p 72.05p 2255050
12/09/2000 72.75p 72.75p 72.75p 72.75p 1370100
11/09/2000 73.75p 73.75p 73.75p 73.75p 394010
08/09/2000 75.55p 75.55p 75.55p 75.55p 986310
07/09/2000 75.55p 75.55p 75.55p 75.55p 1810290
06/09/2000 75.95p 75.95p 75.95p 75.95p 785940
05/09/2000 76.15p 76.15p 76.15p 76.15p 360280
04/09/2000 76.35p 76.35p 76.35p 76.35p 598120
01/09/2000 75.10p 75.10p 75.10p 75.10p 1097380
31/08/2000 73.25p 73.25p 73.25p 73.25p 1393640
30/08/2000 72.45p 72.45p 72.45p 72.45p 627020
29/08/2000 71.75p 71.75p 71.75p 71.75p 695410
25/08/2000 71.35p 71.35p 71.35p 71.35p 391880
24/08/2000 71.15p 71.15p 71.15p 71.15p 945880
23/08/2000 71.00p 71.00p 71.00p 71.00p 790480
22/08/2000 72.45p 72.45p 72.45p 72.45p 573580
21/08/2000 72.40p 72.40p 72.40p 72.40p 913790
18/08/2000 72.30p 72.30p 72.30p 72.30p 580390
17/08/2000 72.10p 72.10p 72.10p 72.10p 1920830
16/08/2000 72.60p 72.60p 72.60p 72.60p 512380
15/08/2000 72.45p 72.45p 72.45p 72.45p 1207110
14/08/2000 71.70p 71.70p 71.70p 71.70p 771310
11/08/2000 71.30p 71.30p 71.30p 71.30p 520740
10/08/2000 70.35p 70.35p 70.35p 70.35p 1465700
09/08/2000 70.15p 70.15p 70.15p 70.15p 1523580
08/08/2000 69.65p 69.65p 69.65p 69.65p 1111140
07/08/2000 69.70p 69.70p 69.70p 69.70p 1169300
04/08/2000 70.00p 70.00p 70.00p 70.00p 396750
03/08/2000 69.95p 69.95p 69.95p 69.95p 1987360
02/08/2000 70.45p 70.45p 70.45p 70.45p 684790
01/08/2000 70.45p 70.45p 70.45p 70.45p 391360
31/07/2000 70.35p 70.35p 70.35p 70.35p 555790
28/07/2000 70.55p 70.55p 70.55p 70.55p 626380
27/07/2000 71.80p 71.80p 71.80p 71.80p 947030
26/07/2000 72.00p 72.00p 72.00p 72.00p 1138000
25/07/2000 72.10p 72.10p 72.10p 72.10p 470070
24/07/2000 72.25p 72.25p 72.25p 72.25p 2914340
21/07/2000 72.30p 72.30p 72.30p 72.30p 924200
20/07/2000 72.35p 72.35p 72.35p 72.35p 396650
19/07/2000 72.35p 72.35p 72.35p 72.35p 554180
18/07/2000 71.70p 71.70p 71.70p 71.70p 481590
17/07/2000 71.75p 71.75p 71.75p 71.75p 469120
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

*Close Price adjusted for both dividends and splits