Baillie Gifford UK Growth Trust (BGUK) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford UK Growth Trust

Date Open High Low Close* Volume
17/06/2011 129.25p 131.25p 129.25p 131.25p 160000
16/06/2011 130.00p 131.25p 129.75p 131.25p 146315
15/06/2011 132.50p 132.50p 131.25p 131.88p 59158
14/06/2011 133.25p 133.25p 131.60p 133.00p 45235
13/06/2011 130.50p 132.00p 130.25p 131.25p 62518
10/06/2011 132.25p 133.25p 131.00p 131.00p 103074
09/06/2011 134.00p 134.00p 132.25p 133.50p 41719
08/06/2011 133.25p 133.25p 131.20p 132.50p 36606
07/06/2011 133.25p 133.25p 132.38p 132.88p 121231
06/06/2011 132.50p 133.25p 132.10p 132.50p 81569
03/06/2011 134.00p 135.50p 132.50p 133.00p 136352
02/06/2011 134.50p 134.85p 133.10p 134.75p 83112
01/06/2011 135.00p 136.00p 134.25p 135.25p 35598
31/05/2011 136.50p 137.00p 135.50p 136.50p 59428
27/05/2011 134.00p 136.25p 134.00p 135.63p 59291
26/05/2011 134.25p 135.50p 133.25p 135.50p 73490
25/05/2011 132.25p 134.33p 132.25p 133.25p 151969
24/05/2011 134.50p 134.75p 133.25p 134.75p 93425
23/05/2011 135.00p 135.00p 132.50p 133.00p 193877
20/05/2011 135.25p 136.85p 135.25p 135.25p 106329
19/05/2011 134.75p 136.25p 134.75p 135.25p 107384
18/05/2011 135.75p 136.00p 134.36p 135.50p 79740
17/05/2011 135.25p 135.64p 132.75p 133.25p 187222
16/05/2011 135.00p 135.39p 133.61p 135.25p 106891
13/05/2011 136.50p 136.75p 134.00p 134.00p 155397
12/05/2011 133.00p 135.25p 133.00p 135.13p 151922
11/05/2011 136.75p 137.39p 135.87p 135.87p 168252
10/05/2011 137.00p 137.00p 134.75p 137.00p 84850
09/05/2011 134.00p 136.50p 134.00p 134.50p 68048
06/05/2011 133.00p 136.25p 131.75p 136.25p 82664
05/05/2011 134.00p 135.50p 132.75p 132.75p 210162
04/05/2011 137.75p 137.75p 134.00p 134.50p 138389
03/05/2011 138.00p 138.25p 136.00p 138.25p 75867
28/04/2011 137.00p 137.88p 135.75p 137.13p 232537
27/04/2011 136.50p 137.38p 135.80p 136.87p 86924
26/04/2011 134.75p 136.75p 134.75p 136.75p 77574
21/04/2011 135.00p 137.00p 135.00p 136.00p 121608
20/04/2011 136.00p 137.00p 135.10p 136.50p 83395
19/04/2011 132.50p 134.00p 131.00p 133.38p 114531
18/04/2011 133.50p 134.09p 131.50p 131.50p 170330
15/04/2011 135.00p 135.00p 133.50p 134.75p 58618
14/04/2011 133.50p 134.27p 132.67p 133.75p 100026
13/04/2011 134.75p 135.25p 132.75p 134.50p 99397
12/04/2011 133.75p 134.10p 132.76p 133.25p 54567
11/04/2011 135.00p 136.50p 135.00p 136.13p 98324
08/04/2011 135.61p 136.78p 135.50p 136.37p 104799
07/04/2011 136.50p 137.75p 136.00p 136.37p 127738
06/04/2011 135.00p 136.25p 134.00p 135.50p 187818
05/04/2011 135.25p 136.00p 133.80p 134.50p 134937
04/04/2011 134.00p 136.50p 133.25p 135.50p 403035
01/04/2011 133.75p 135.25p 133.00p 135.25p 147029
31/03/2011 133.50p 134.20p 133.25p 133.50p 242302
30/03/2011 134.50p 135.00p 133.25p 134.25p 132946
29/03/2011 132.00p 133.50p 131.75p 133.50p 143540
28/03/2011 132.00p 133.50p 132.00p 133.50p 97089
25/03/2011 131.75p 133.25p 131.00p 132.50p 249679
24/03/2011 131.00p 132.25p 130.00p 132.00p 89000
23/03/2011 129.50p 131.00p 129.50p 131.00p 252346
22/03/2011 130.00p 131.50p 129.25p 129.50p 167667
21/03/2011 129.25p 131.70p 129.25p 129.75p 151141
18/03/2011 129.50p 130.00p 127.75p 128.50p 133090
17/03/2011 127.50p 128.89p 125.75p 127.25p 35849
16/03/2011 128.25p 129.00p 125.00p 126.00p 218734
15/03/2011 127.75p 127.75p 125.25p 127.50p 196998
14/03/2011 131.00p 131.27p 129.00p 129.62p 237286
11/03/2011 129.50p 131.00p 128.75p 130.75p 211471
10/03/2011 131.00p 132.00p 129.50p 131.12p 160576
09/03/2011 132.75p 133.00p 132.00p 132.50p 255382
08/03/2011 135.50p 135.50p 132.75p 133.25p 212370
07/03/2011 133.75p 135.69p 133.00p 134.50p 84891
04/03/2011 134.50p 135.00p 133.50p 133.50p 113114
03/03/2011 135.00p 135.00p 134.00p 134.38p 157155
02/03/2011 133.50p 134.50p 132.26p 134.00p 171588
01/03/2011 137.00p 137.00p 133.50p 134.00p 95133
28/02/2011 135.00p 136.25p 134.25p 135.63p 120754
25/02/2011 134.00p 136.00p 134.00p 135.00p 91470
24/02/2011 134.25p 135.00p 133.00p 134.75p 198150
23/02/2011 136.00p 136.00p 134.50p 134.75p 97591
22/02/2011 134.50p 137.00p 134.50p 136.75p 261310
21/02/2011 138.00p 138.64p 137.11p 137.25p 243149
18/02/2011 136.75p 138.75p 136.26p 137.75p 170554
17/02/2011 137.00p 138.50p 136.50p 137.50p 249788
16/02/2011 135.75p 137.00p 135.75p 136.75p 125096
15/02/2011 136.75p 136.75p 136.05p 136.25p 83371
14/02/2011 137.75p 137.75p 136.00p 136.25p 57965
11/02/2011 136.50p 137.25p 135.07p 136.50p 120145
10/02/2011 135.75p 136.50p 135.00p 135.50p 53573
09/02/2011 135.75p 136.75p 135.75p 136.00p 124428
08/02/2011 135.00p 136.50p 134.56p 136.50p 89008
07/02/2011 134.75p 135.75p 134.75p 135.50p 55342
04/02/2011 135.00p 135.75p 134.50p 135.00p 104979
03/02/2011 136.50p 137.00p 135.00p 135.25p 305098
02/02/2011 135.50p 137.50p 135.50p 136.75p 494566
01/02/2011 133.50p 135.50p 132.25p 135.50p 179121
31/01/2011 131.50p 133.25p 131.00p 133.00p 816837
28/01/2011 132.50p 133.00p 131.50p 132.50p 90791
27/01/2011 133.75p 134.25p 133.50p 133.50p 37689
26/01/2011 133.50p 134.11p 132.25p 133.25p 202406
25/01/2011 132.25p 133.50p 132.00p 132.75p 137738
24/01/2011 133.25p 133.25p 131.75p 133.25p 72991
21/01/2011 132.50p 133.65p 132.00p 132.00p 241480
20/01/2011 133.00p 133.00p 130.75p 131.25p 149680
19/01/2011 135.75p 135.75p 133.00p 133.00p 119730
18/01/2011 133.50p 136.00p 133.25p 135.50p 93968
17/01/2011 133.00p 133.74p 132.50p 132.50p 37693
14/01/2011 132.50p 134.25p 131.75p 132.75p 114647
13/01/2011 134.25p 134.25p 133.25p 133.25p 45873
12/01/2011 134.50p 135.25p 133.25p 133.75p 126397
11/01/2011 133.50p 134.25p 132.00p 133.50p 125759
10/01/2011 132.75p 133.25p 132.00p 132.25p 99669
07/01/2011 131.75p 133.25p 131.75p 132.75p 153748
06/01/2011 134.25p 134.50p 131.50p 131.50p 107862
05/01/2011 130.50p 133.25p 130.25p 133.25p 137531
04/01/2011 133.00p 134.00p 132.50p 132.75p 137361
31/12/2010 131.00p 131.25p 129.50p 130.75p 11235
30/12/2010 133.50p 133.50p 131.25p 131.75p 45665
29/12/2010 133.75p 134.00p 131.25p 133.50p 28620
24/12/2010 132.00p 133.00p 131.50p 132.25p 32392
23/12/2010 133.25p 133.25p 131.00p 132.00p 73279
22/12/2010 132.75p 133.15p 131.11p 132.25p 80839
21/12/2010 132.00p 132.50p 131.25p 132.00p 127270
20/12/2010 130.75p 131.50p 129.50p 131.00p 112077
17/12/2010 130.00p 132.00p 128.75p 132.00p 92312
16/12/2010 128.25p 130.00p 128.25p 130.00p 127468
15/12/2010 129.00p 129.89p 127.50p 127.50p 64744
14/12/2010 129.75p 130.75p 128.75p 130.25p 95655
13/12/2010 130.00p 130.65p 128.75p 129.75p 195518
10/12/2010 128.75p 129.00p 127.80p 128.50p 90055
09/12/2010 128.00p 128.90p 127.75p 128.50p 71095
08/12/2010 127.75p 128.78p 126.50p 126.75p 297607
07/12/2010 129.00p 130.00p 127.00p 127.75p 185158
06/12/2010 127.00p 128.00p 125.50p 127.00p 188156
03/12/2010 126.00p 127.89p 125.00p 126.00p 114135
02/12/2010 124.50p 126.00p 122.90p 125.50p 83789
01/12/2010 123.00p 123.75p 121.50p 123.00p 107467
30/11/2010 121.50p 122.50p 121.00p 121.00p 665888
29/11/2010 122.00p 124.00p 120.75p 121.50p 81507
26/11/2010 121.50p 124.50p 121.46p 123.75p 113791
25/11/2010 123.75p 123.75p 122.50p 123.25p 234347
24/11/2010 120.50p 123.00p 120.25p 122.50p 225188
23/11/2010 121.50p 122.50p 120.95p 121.00p 138725
22/11/2010 126.75p 126.75p 123.00p 123.00p 256266
19/11/2010 124.00p 125.50p 123.00p 125.50p 131308
18/11/2010 125.00p 125.50p 124.75p 125.50p 599928
17/11/2010 121.25p 123.42p 121.00p 122.75p 154687
16/11/2010 124.00p 124.25p 122.00p 123.00p 145595
15/11/2010 125.50p 126.35p 124.75p 125.50p 100641
12/11/2010 122.50p 125.89p 121.25p 125.50p 123559
11/11/2010 126.00p 126.25p 125.00p 125.00p 65381
10/11/2010 128.00p 129.10p 125.00p 125.00p 51842
09/11/2010 129.00p 129.25p 127.50p 128.50p 103849
08/11/2010 128.00p 128.00p 127.25p 127.25p 83540
05/11/2010 129.00p 129.00p 127.00p 128.75p 72247
04/11/2010 127.25p 128.50p 127.00p 127.50p 205148
03/11/2010 125.50p 126.14p 123.50p 125.50p 55785
02/11/2010 125.00p 126.00p 124.50p 125.75p 139319
01/11/2010 125.25p 125.75p 123.80p 124.75p 106407
29/10/2010 123.25p 124.50p 123.00p 124.50p 86685
28/10/2010 124.00p 125.50p 123.75p 123.75p 152002
27/10/2010 123.75p 124.40p 123.15p 123.75p 196925
26/10/2010 125.25p 125.30p 123.75p 125.00p 257904
25/10/2010 125.75p 126.25p 124.55p 125.50p 248045
22/10/2010 124.25p 126.50p 123.60p 124.75p 109259
21/10/2010 123.75p 125.00p 123.75p 124.25p 412852
20/10/2010 123.25p 124.00p 123.00p 123.50p 172834
19/10/2010 124.75p 124.75p 122.50p 123.50p 61079
18/10/2010 124.50p 124.85p 122.25p 123.50p 141874
15/10/2010 124.50p 125.81p 124.25p 124.25p 113719
14/10/2010 126.25p 126.75p 125.00p 125.75p 70194
13/10/2010 124.50p 126.50p 123.75p 124.75p 175768
12/10/2010 123.00p 124.00p 122.50p 124.00p 140292
11/10/2010 123.75p 125.50p 123.75p 124.25p 79500
08/10/2010 122.50p 125.25p 122.50p 123.75p 62204
07/10/2010 124.50p 125.10p 123.77p 124.50p 41791
06/10/2010 124.00p 126.00p 124.00p 124.50p 87905
05/10/2010 122.00p 124.25p 121.50p 124.25p 147134
04/10/2010 123.00p 123.50p 121.00p 122.00p 73719
01/10/2010 122.75p 124.50p 122.00p 123.00p 41453
30/09/2010 122.00p 124.25p 120.50p 123.75p 147767
29/09/2010 122.25p 122.25p 120.50p 121.75p 44639
28/09/2010 122.00p 127.50p 119.75p 121.75p 314609
27/09/2010 120.00p 121.50p 119.75p 121.25p 118739
24/09/2010 120.00p 121.40p 118.24p 120.25p 58020
23/09/2010 121.50p 121.50p 119.25p 120.50p 89041
22/09/2010 121.00p 121.49p 119.53p 120.50p 45433
21/09/2010 123.75p 124.50p 122.50p 122.50p 217718
20/09/2010 121.75p 123.50p 120.01p 123.50p 88062
17/09/2010 121.50p 121.70p 121.00p 121.00p 93273
16/09/2010 120.00p 121.25p 119.00p 120.00p 93031
15/09/2010 121.25p 122.00p 120.00p 120.75p 162949
14/09/2010 121.50p 121.75p 121.15p 121.50p 66546
13/09/2010 121.50p 122.48p 119.75p 122.00p 107364
10/09/2010 120.50p 120.50p 119.00p 120.00p 40679
09/09/2010 119.50p 121.24p 118.75p 119.00p 151705
08/09/2010 117.50p 119.00p 116.25p 118.50p 67938
07/09/2010 117.00p 117.50p 116.50p 116.75p 107576
06/09/2010 117.00p 118.25p 117.00p 117.00p 48120
03/09/2010 116.75p 118.00p 115.50p 117.50p 126997
02/09/2010 114.25p 116.00p 114.25p 116.00p 60845
01/09/2010 112.00p 116.00p 110.90p 116.00p 159081

*Close Price adjusted for both dividends and splits