Baillie Gifford China Growth Trust Plc (BGCG)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3 | 1.09090909091 | 275 | 282 | 269 | 95973 | 274.44597844 | DE |
| 4 | 28 | 11.2 | 250 | 282 | 250 | 171807 | 268.6527495 | DE |
| 12 | 53 | 23.5555555556 | 225 | 282 | 214 | 154116 | 248.19367526 | DE |
| 26 | 100.5 | 56.6197183099 | 177.5 | 282 | 176 | 187502 | 232.78454307 | DE |
| 52 | 84.5 | 43.669250646 | 193.5 | 282 | 176 | 156557 | 217.75522508 | DE |
| 156 | -6.5 | -2.28471001757 | 284.5 | 348 | 175 | 143010 | 241.0184575 | DE |
| 260 | -117 | -29.6202531646 | 395 | 658 | 175 | 217331 | 365.70248479 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 278 | 6.5 | 2.39 | 277 | 282 | 277 | 93996 |
| 1741887000 | 271.5 | -1.5 | -0.55 | 269 | 273 | 269 | 109384 |
| 1741800600 | 273 | 0 | 0.00 | 269 | 274 | 269 | 53596 |
| 1741714200 | 273 | 0.5 | 0.18 | 277 | 278 | 273 | 86799 |
| 1741627800 | 272.5 | -6.5 | -2.33 | 273 | 273 | 272 | 80394 |
| 1741368600 | 279 | 1.5 | 0.54 | 275 | 280 | 275 | 149691 |
| 1741282200 | 277.5 | 6.5 | 2.40 | 277 | 280 | 276 | 241612 |
| 1741195800 | 271 | 6.5 | 2.46 | 270 | 271 | 270 | 89748 |
| 1741109400 | 264.5 | -3.5 | -1.31 | 265 | 265 | 262 | 199752 |
| 1741023000 | 268 | 0 | 0.00 | 268 | 270 | 265 | 118566 |
| 1740763800 | 268 | -4 | -1.47 | 263 | 268 | 263 | 117418 |
| 1740677400 | 272 | -1 | -0.37 | 271 | 272 | 271 | 129262 |
| 1740591000 | 273 | 7 | 2.63 | 273 | 274 | 273 | 130713 |
| 1740504600 | 266 | -2 | -0.75 | 269 | 274 | 266 | 108411 |
| 1740418200 | 268 | -9 | -3.25 | 276 | 276 | 268 | 220909 |
| 1740159000 | 277 | 8 | 2.97 | 269 | 279 | 269 | 325859 |
| 1740072600 | 269 | 6 | 2.28 | 263 | 270 | 263 | 115966 |
| 1739986200 | 263 | -2 | -0.75 | 265 | 265 | 263 | 45096 |
| 1739899800 | 265 | 0 | 0.00 | 266 | 270 | 262 | 444201 |
| 1739813400 | 265 | 8 | 3.11 | 260 | 265 | 256 | 274537 |
| 1739554200 | 257 | 8 | 3.21 | 250 | 260 | 250 | 394225 |
| 1739467800 | 249 | 2.5 | 1.01 | 245 | 249 | 242 | 217575 |
| 1739381400 | 246.5 | 5.5 | 2.28 | 246 | 250 | 245 | 2104621 |
| 1739295000 | 241 | -4 | -1.63 | 243 | 244 | 241 | 84753 |
| 1739208600 | 245 | 9.5 | 4.03 | 240 | 245 | 240 | 115833 |
| 1738949400 | 235.5 | 4 | 1.73 | 231 | 238 | 231 | 88438 |
| 1738863000 | 231.5 | 1.5 | 0.65 | 230 | 232 | 230 | 35019 |
| 1738776600 | 230 | -2 | -0.86 | 232 | 232 | 227 | 131640 |
| 1738690200 | 232 | 3 | 1.31 | 232 | 232 | 232 | 68041 |
| 1738603800 | 229 | -3 | -1.29 | 232 | 232 | 228 | 148755 |
| 1738344600 | 232 | 0 | 0.00 | 233 | 233 | 232 | 88780 |
| 1738258200 | 232 | 0.5 | 0.22 | 232 | 232 | 231 | 130413 |
| 1738171800 | 231.5 | 6 | 2.66 | 226 | 232 | 226 | 68682 |
| 1738085400 | 225.5 | -0.5 | -0.22 | 229 | 229 | 225.5 | 67417 |
| 1737999000 | 226 | 2 | 0.89 | 224 | 228 | 224 | 103689 |
| 1737739800 | 224 | 2 | 0.90 | 221 | 224 | 221 | 80774 |
| 1737653400 | 222 | 0 | 0.00 | 221 | 223 | 221 | 82329 |
| 1737567000 | 222 | -4 | -1.77 | 225 | 225 | 220 | 68033 |
| 1737480600 | 226 | -6 | -2.59 | 230 | 230 | 226 | 119459 |
| 1737394200 | 232 | 5 | 2.20 | 226 | 232 | 226 | 116921 |
| 1737135000 | 227 | 5 | 2.25 | 220 | 227 | 220 | 187441 |
| 1737048600 | 222 | 1 | 0.45 | 225 | 225 | 220 | 252665 |
| 1736962200 | 221 | 3 | 1.38 | 220 | 221 | 220 | 20679 |
| 1736875800 | 218 | 2 | 0.93 | 220 | 221 | 218 | 145787 |
| 1736789400 | 216 | 2 | 0.93 | 215 | 216 | 215 | 95142 |
| 1736530200 | 214 | -4 | -1.83 | 215 | 216 | 214 | 119969 |
| 1736443800 | 218 | 1 | 0.46 | 220 | 220 | 217 | 72998 |
| 1736357400 | 217 | -1 | -0.46 | 216 | 219 | 216 | 62599 |
| 1736271000 | 218 | -2.5 | -1.13 | 217 | 218 | 216 | 86884 |
| 1736184600 | 220.5 | -1.5 | -0.68 | 221 | 221 | 220 | 64342 |
| 1735925400 | 222 | 0 | 0.00 | 222 | 224 | 220 | 96719 |
| 1735839000 | 222 | -2 | -0.89 | 223 | 223 | 218 | 24989 |
| 1735666200 | 224 | 3 | 1.36 | 222 | 228 | 222 | 22478 |
| 1735579800 | 221 | 0 | 0.00 | 227 | 229 | 219 | 39851 |
| 1735320600 | 221 | -4 | -1.78 | 218 | 221 | 218 | 12299 |
| 1735061400 | 225 | -4 | -1.75 | 225 | 225 | 225 | 15165 |
| 1734975000 | 229 | 2 | 0.88 | 224 | 229 | 224 | 75241 |
| 1734715800 | 227 | 0 | 0.00 | 225 | 227 | 225 | 32071 |
| 1734629400 | 227 | 2 | 0.89 | 219 | 227 | 219 | 50039 |
| 1734543000 | 225 | 3 | 1.35 | 222 | 226 | 222 | 64468 |
| 1734456600 | 222 | 1 | 0.45 | 218 | 222 | 218 | 142236 |
| 1734370200 | 221 | -4 | -1.78 | 223 | 223 | 221 | 157902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
