Baillie Gifford Japan Trust (BGFD) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford Japan Trust

Date Open High Low Close* Volume
14/07/2017 675.00p 676.50p 670.00p 673.75p 9000
13/07/2017 672.50p 677.00p 672.50p 673.25p 39809
12/07/2017 673.50p 676.75p 672.00p 676.75p 34197
11/07/2017 675.00p 675.00p 670.00p 674.00p 10418
10/07/2017 670.00p 670.00p 667.25p 667.25p 5194
07/07/2017 660.00p 664.50p 659.50p 662.25p 12394
06/07/2017 662.50p 664.50p 661.00p 664.50p 21351
05/07/2017 670.00p 666.00p 664.25p 664.25p 76790
04/07/2017 670.00p 670.00p 662.50p 666.00p 20891
03/07/2017 673.00p 674.50p 672.00p 674.00p 15432
30/06/2017 672.00p 677.50p 671.50p 671.50p 8958
29/06/2017 677.50p 677.50p 672.00p 672.00p 11418
28/06/2017 679.00p 682.50p 672.50p 672.50p 35216
27/06/2017 693.00p 693.00p 688.50p 688.50p 12400
26/06/2017 690.50p 694.00p 689.50p 689.50p 1339
23/06/2017 682.50p 687.00p 680.50p 684.50p 28397
22/06/2017 689.50p 689.50p 680.50p 685.50p 32886
21/06/2017 696.00p 696.00p 684.50p 684.50p 2048
20/06/2017 691.50p 694.50p 690.00p 692.00p 28029
19/06/2017 692.00p 694.00p 686.00p 691.50p 5574
16/06/2017 692.00p 692.00p 682.00p 685.00p 114854
15/06/2017 692.00p 692.00p 682.00p 682.50p 67090
14/06/2017 691.00p 692.90p 675.00p 689.50p 52381
13/06/2017 690.00p 694.00p 684.50p 689.00p 87397
12/06/2017 689.50p 690.00p 680.50p 688.00p 86752
09/06/2017 686.50p 690.00p 684.63p 687.25p 64618
08/06/2017 685.00p 689.50p 678.40p 685.50p 49680
07/06/2017 681.50p 684.00p 676.25p 681.50p 73289
06/06/2017 680.00p 681.00p 675.00p 681.00p 81619
05/06/2017 677.00p 681.00p 674.20p 680.00p 60778
02/06/2017 664.50p 677.00p 664.50p 671.00p 122214
01/06/2017 657.00p 665.00p 653.60p 665.00p 74447
31/05/2017 653.00p 657.50p 650.13p 657.00p 68928
30/05/2017 650.00p 651.63p 647.00p 650.00p 49895
26/05/2017 644.00p 650.00p 634.56p 646.50p 81878
25/05/2017 640.50p 641.89p 635.00p 639.25p 52993
24/05/2017 638.50p 638.92p 631.00p 637.00p 66752
23/05/2017 638.50p 639.00p 632.00p 638.00p 101242
22/05/2017 635.50p 638.00p 629.00p 635.00p 123820
19/05/2017 635.50p 635.50p 625.50p 630.75p 51508
18/05/2017 635.00p 637.00p 626.00p 632.00p 81485
17/05/2017 636.00p 638.00p 629.34p 635.25p 72458
16/05/2017 635.00p 635.97p 629.80p 631.50p 101683
15/05/2017 635.00p 635.00p 627.43p 633.50p 96500
12/05/2017 630.00p 634.50p 625.00p 631.00p 94629
11/05/2017 630.00p 631.19p 622.00p 628.00p 98031
10/05/2017 634.50p 634.50p 617.41p 629.00p 99866
09/05/2017 627.00p 634.50p 623.50p 627.00p 108444
08/05/2017 630.00p 633.90p 628.35p 630.25p 53620
05/05/2017 632.00p 632.00p 623.00p 625.50p 80569
04/05/2017 632.00p 632.63p 624.50p 625.00p 59248
03/05/2017 630.00p 630.00p 623.00p 630.00p 80934
02/05/2017 625.00p 632.50p 621.10p 632.50p 86822
28/04/2017 625.00p 625.00p 618.50p 624.00p 68416
27/04/2017 620.00p 624.50p 620.00p 621.50p 88396
26/04/2017 625.00p 625.00p 618.00p 621.00p 88357
25/04/2017 615.00p 624.66p 615.00p 619.50p 92359
24/04/2017 612.50p 615.15p 610.10p 613.00p 70331
21/04/2017 612.00p 612.60p 609.00p 609.50p 77156
20/04/2017 612.00p 614.00p 609.04p 612.00p 66013
19/04/2017 619.50p 621.93p 608.00p 615.50p 88055
18/04/2017 620.00p 622.00p 611.50p 611.50p 90465
13/04/2017 630.00p 630.00p 619.27p 620.50p 134377
12/04/2017 630.00p 631.42p 627.62p 628.50p 88225
11/04/2017 633.00p 637.50p 626.75p 626.75p 87428
10/04/2017 635.00p 637.50p 632.25p 634.75p 102546
07/04/2017 630.00p 632.63p 627.00p 628.50p 129425
06/04/2017 631.00p 632.98p 627.85p 631.25p 137018
05/04/2017 642.00p 642.53p 635.50p 638.50p 101846
04/04/2017 644.00p 644.00p 634.50p 640.00p 101307
03/04/2017 638.00p 645.00p 631.00p 640.00p 115608
31/03/2017 642.50p 642.50p 629.62p 639.50p 133438
30/03/2017 643.00p 643.00p 635.00p 635.00p 113106
29/03/2017 637.00p 641.69p 632.00p 640.50p 99490
28/03/2017 636.50p 636.50p 625.00p 634.00p 97217
27/03/2017 636.50p 636.50p 621.34p 625.50p 132401
24/03/2017 637.00p 644.00p 632.50p 634.50p 125334
23/03/2017 640.00p 640.00p 560.00p 634.00p 174872
22/03/2017 635.00p 645.50p 625.44p 634.00p 234360
21/03/2017 645.50p 647.87p 635.50p 637.00p 165859
20/03/2017 647.50p 648.00p 640.63p 642.75p 237954
17/03/2017 639.50p 645.00p 639.50p 645.00p 64858
16/03/2017 641.00p 650.00p 641.00p 643.00p 108765
15/03/2017 645.00p 650.00p 637.75p 640.00p 48453
14/03/2017 644.00p 650.00p 639.80p 642.75p 72913
13/03/2017 628.50p 642.96p 628.50p 638.25p 105513
10/03/2017 625.50p 640.00p 625.50p 632.25p 115541
09/03/2017 632.50p 634.95p 625.00p 629.75p 107978
08/03/2017 635.00p 635.03p 628.32p 629.00p 61295
07/03/2017 625.00p 635.11p 625.00p 627.00p 82415
06/03/2017 635.00p 635.00p 625.50p 628.50p 90267
03/03/2017 626.00p 634.00p 625.00p 628.50p 120625
02/03/2017 635.00p 637.00p 625.50p 632.25p 125205
01/03/2017 625.00p 634.90p 620.00p 627.50p 109048
28/02/2017 622.00p 622.00p 615.00p 616.00p 95116
27/02/2017 620.00p 626.72p 614.00p 617.00p 110654
24/02/2017 621.00p 624.39p 612.05p 617.00p 88498
23/02/2017 616.50p 626.64p 616.00p 623.00p 106098
22/02/2017 626.00p 627.50p 620.00p 622.00p 98646
21/02/2017 611.00p 626.00p 611.00p 622.00p 75422
20/02/2017 618.00p 624.32p 617.26p 620.00p 68232
17/02/2017 620.00p 625.69p 612.50p 618.00p 74029
16/02/2017 620.00p 625.50p 613.00p 615.00p 96688
15/02/2017 622.57p 626.00p 612.50p 618.75p 70908
14/02/2017 623.00p 623.00p 611.29p 619.75p 66951
13/02/2017 614.00p 624.30p 613.31p 622.50p 99751
10/02/2017 605.00p 619.92p 602.68p 614.00p 77225
09/02/2017 602.00p 603.20p 598.00p 600.00p 57989
08/02/2017 594.50p 601.00p 591.22p 601.00p 86141
07/02/2017 600.00p 601.63p 592.50p 593.00p 89877
06/02/2017 600.00p 604.00p 592.50p 597.00p 76605
03/02/2017 593.00p 597.38p 586.70p 589.00p 137218
02/02/2017 594.50p 594.50p 583.94p 591.00p 87465
01/02/2017 593.00p 593.00p 587.80p 588.50p 107062
31/01/2017 585.00p 592.00p 585.00p 588.00p 130959
30/01/2017 590.00p 598.00p 587.50p 592.00p 98165
27/01/2017 602.50p 602.50p 592.10p 595.25p 85065
26/01/2017 592.00p 602.00p 591.98p 599.50p 108383
25/01/2017 595.00p 595.00p 580.00p 591.50p 140456
24/01/2017 581.50p 591.50p 581.50p 589.50p 129855
23/01/2017 593.50p 593.63p 582.71p 589.00p 75441
20/01/2017 593.00p 595.00p 585.62p 593.50p 72959
19/01/2017 594.00p 594.00p 582.50p 588.50p 90508
18/01/2017 595.00p 595.00p 585.00p 585.00p 84979
17/01/2017 595.00p 603.53p 589.05p 594.00p 89737
16/01/2017 605.00p 609.96p 599.00p 603.75p 125164
13/01/2017 603.00p 603.18p 594.28p 597.50p 83757
12/01/2017 597.00p 597.00p 589.50p 591.50p 114107
11/01/2017 597.00p 597.00p 592.50p 595.00p 122889
10/01/2017 591.00p 695.50p 588.25p 594.25p 160414
09/01/2017 587.50p 595.50p 582.91p 595.00p 133485
06/01/2017 587.00p 587.00p 580.40p 583.75p 113575
05/01/2017 584.50p 587.65p 579.00p 581.00p 75752
04/01/2017 580.00p 584.00p 574.40p 582.00p 103942
03/01/2017 575.00p 576.50p 562.00p 576.50p 102377
30/12/2016 563.50p 570.96p 560.00p 560.00p 34599
29/12/2016 574.50p 575.00p 562.50p 562.50p 61727
28/12/2016 573.50p 573.50p 565.00p 568.50p 61741
23/12/2016 566.56p 572.00p 565.00p 567.25p 31248
22/12/2016 573.50p 573.50p 565.00p 567.50p 100145
21/12/2016 572.50p 572.50p 561.38p 564.50p 108316
20/12/2016 570.50p 571.00p 564.62p 567.00p 156426
19/12/2016 571.00p 571.00p 562.50p 562.50p 110916
16/12/2016 569.00p 569.00p 561.23p 569.00p 106892
15/12/2016 569.00p 569.00p 560.86p 564.00p 139869
14/12/2016 567.00p 569.70p 560.00p 564.00p 88817
13/12/2016 560.00p 569.80p 560.00p 561.50p 137504
12/12/2016 565.50p 569.90p 561.00p 562.75p 128331
09/12/2016 560.00p 571.00p 560.00p 565.00p 114514
08/12/2016 566.00p 567.75p 561.45p 561.50p 103119
07/12/2016 559.00p 568.43p 559.00p 559.50p 76613
06/12/2016 566.00p 569.00p 559.00p 559.50p 85314
05/12/2016 569.00p 569.00p 558.00p 559.00p 70853
02/12/2016 576.00p 576.00p 561.00p 564.50p 69134
01/12/2016 565.00p 579.13p 565.00p 569.00p 86816
30/11/2016 576.50p 576.50p 565.50p 569.00p 78671
29/11/2016 578.00p 580.00p 565.00p 576.00p 77780
28/11/2016 577.00p 584.00p 569.50p 569.50p 86312
25/11/2016 566.00p 574.50p 558.20p 574.50p 74502
24/11/2016 570.00p 570.00p 555.00p 555.00p 54196
23/11/2016 568.50p 568.50p 559.04p 563.00p 69074
22/11/2016 566.50p 570.00p 557.00p 562.25p 122322
21/11/2016 571.00p 571.00p 558.00p 558.00p 76694
18/11/2016 572.50p 572.50p 558.50p 566.50p 94204
17/11/2016 570.50p 570.50p 562.30p 562.50p 51653
16/11/2016 570.33p 571.10p 559.66p 562.50p 108244
15/11/2016 572.00p 573.50p 560.50p 564.00p 76741
14/11/2016 572.00p 572.00p 555.00p 563.25p 77945
11/11/2016 566.00p 571.76p 551.36p 557.50p 77412
10/11/2016 570.00p 578.50p 565.00p 573.50p 85100
09/11/2016 555.00p 564.00p 539.13p 555.00p 148369
08/11/2016 560.50p 567.50p 560.50p 560.50p 55544
07/11/2016 557.50p 566.50p 557.00p 563.50p 109562
04/11/2016 568.50p 571.00p 554.00p 557.50p 176167
03/11/2016 584.00p 588.75p 570.00p 571.50p 100131
02/11/2016 593.50p 593.50p 581.95p 590.50p 60128
01/11/2016 589.00p 599.00p 586.00p 593.50p 68157
31/10/2016 591.00p 594.00p 587.00p 589.50p 78018
28/10/2016 597.00p 597.00p 587.50p 587.50p 103219
27/10/2016 594.50p 600.00p 587.00p 588.00p 100543
26/10/2016 592.00p 593.37p 585.80p 590.00p 60385
25/10/2016 590.00p 595.00p 583.26p 592.00p 97722
24/10/2016 580.00p 590.00p 580.00p 589.50p 99613
21/10/2016 587.00p 587.00p 578.00p 579.50p 64229
20/10/2016 571.00p 585.00p 570.22p 580.00p 65901
19/10/2016 570.00p 584.91p 570.00p 575.00p 92615
18/10/2016 570.00p 577.00p 570.00p 570.00p 69691
17/10/2016 568.00p 576.50p 567.34p 569.50p 60465
14/10/2016 565.50p 572.00p 564.98p 568.00p 56653
13/10/2016 571.00p 578.92p 565.00p 565.00p 51010
12/10/2016 580.00p 580.00p 571.50p 572.50p 107167
11/10/2016 573.50p 582.00p 570.75p 580.00p 101167
10/10/2016 565.50p 578.00p 565.50p 572.00p 58839
07/10/2016 573.00p 577.00p 565.50p 565.50p 94969
06/10/2016 563.00p 570.92p 561.00p 561.00p 66978
05/10/2016 561.00p 573.00p 561.00p 563.00p 81258
04/10/2016 552.50p 574.00p 552.50p 560.00p 245190
03/10/2016 545.00p 557.00p 538.63p 553.00p 129013
30/09/2016 544.50p 545.00p 536.00p 541.00p 69054
29/09/2016 543.50p 544.50p 537.46p 544.00p 81406

*Close Price adjusted for both dividends and splits