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
29/03/2016 465.00p 465.00p 457.00p 462.50p 111702
24/03/2016 460.00p 464.25p 455.00p 460.00p 104559
23/03/2016 463.00p 464.87p 452.50p 458.25p 54914
22/03/2016 464.00p 464.00p 453.25p 460.00p 68697
21/03/2016 459.75p 459.75p 450.00p 456.75p 75096
18/03/2016 450.00p 455.18p 450.00p 451.00p 91470
17/03/2016 459.75p 462.60p 453.34p 460.00p 55506
16/03/2016 455.25p 464.00p 450.33p 457.50p 104438
15/03/2016 460.00p 460.00p 453.34p 460.00p 70834
14/03/2016 459.00p 459.32p 452.25p 452.25p 78893
11/03/2016 443.25p 455.00p 443.12p 447.50p 156437
10/03/2016 450.00p 458.00p 445.11p 448.00p 68929
09/03/2016 448.25p 448.50p 440.25p 440.25p 79207
08/03/2016 449.00p 455.00p 446.00p 446.75p 68767
07/03/2016 452.00p 460.00p 446.24p 455.50p 107923
04/03/2016 459.00p 459.50p 451.50p 456.00p 53841
03/03/2016 460.00p 460.00p 453.50p 453.50p 47982
02/03/2016 450.25p 459.68p 450.00p 450.25p 48945
01/03/2016 440.00p 441.00p 436.74p 440.00p 58743
29/02/2016 431.00p 443.00p 430.30p 439.00p 71790
26/02/2016 435.00p 438.50p 428.00p 432.25p 96967
25/02/2016 427.00p 434.75p 424.88p 430.00p 50965
24/02/2016 421.50p 426.90p 415.00p 415.00p 39755
23/02/2016 425.00p 433.00p 420.25p 420.25p 57663
22/02/2016 415.00p 434.00p 414.95p 429.50p 142299
19/02/2016 415.00p 415.00p 407.25p 407.25p 32283
18/02/2016 415.00p 415.00p 410.00p 410.50p 49530
17/02/2016 409.00p 413.92p 403.00p 409.00p 75761
16/02/2016 404.50p 414.15p 402.84p 404.00p 77146
15/02/2016 405.00p 408.81p 402.88p 405.00p 48560
12/02/2016 404.50p 404.50p 385.00p 385.00p 256061
11/02/2016 400.00p 411.75p 398.64p 400.50p 171615
10/02/2016 410.00p 416.72p 408.00p 408.25p 80430
09/02/2016 430.00p 430.00p 414.00p 417.00p 137771
08/02/2016 437.50p 442.00p 434.25p 436.00p 69723
05/02/2016 440.00p 444.93p 437.50p 440.00p 57404
04/02/2016 442.25p 446.50p 440.05p 442.50p 58957
03/02/2016 445.25p 449.50p 440.00p 440.00p 55665
02/02/2016 454.50p 454.50p 447.01p 449.50p 61144
01/02/2016 454.25p 456.00p 447.63p 456.00p 72806
29/01/2016 447.00p 450.75p 440.25p 444.00p 72836
28/01/2016 438.00p 440.00p 436.50p 436.50p 78873
27/01/2016 428.00p 437.75p 428.00p 437.75p 50751
26/01/2016 427.75p 427.89p 423.00p 426.00p 43308
25/01/2016 434.75p 434.75p 430.00p 430.00p 42467
22/01/2016 430.00p 435.31p 426.71p 430.12p 109947
21/01/2016 410.00p 419.95p 406.08p 418.00p 144281
20/01/2016 421.00p 423.68p 410.01p 410.50p 162737
19/01/2016 432.50p 442.00p 431.30p 433.25p 71634
18/01/2016 429.00p 432.53p 424.73p 425.50p 97978
15/01/2016 439.50p 442.79p 431.00p 431.00p 156024
14/01/2016 440.25p 446.00p 434.84p 440.00p 117800
13/01/2016 457.75p 458.00p 453.21p 458.00p 69931
12/01/2016 444.25p 452.00p 441.35p 451.00p 67845
11/01/2016 448.00p 452.50p 443.25p 444.00p 70031
08/01/2016 452.00p 459.63p 450.00p 456.00p 100555
07/01/2016 451.50p 460.75p 447.56p 454.00p 103986
06/01/2016 466.00p 470.00p 459.75p 461.25p 48717
05/01/2016 470.50p 474.00p 460.75p 464.50p 65362
04/01/2016 469.00p 471.50p 458.24p 465.25p 48594
31/12/2015 473.00p 482.75p 473.00p 473.00p 18612
30/12/2015 482.25p 482.50p 475.13p 482.50p 43490
29/12/2015 475.25p 482.50p 474.35p 482.50p 49016
24/12/2015 478.40p 478.50p 473.00p 475.00p 14231
23/12/2015 471.00p 480.00p 467.29p 480.00p 74624
22/12/2015 474.50p 474.50p 468.18p 474.50p 61933
21/12/2015 470.00p 473.00p 465.65p 473.00p 48776
18/12/2015 468.50p 473.00p 467.80p 472.00p 84706
17/12/2015 466.00p 476.00p 466.00p 471.75p 104869
16/12/2015 468.00p 471.00p 464.21p 469.50p 68399
15/12/2015 461.00p 465.18p 458.00p 460.00p 198940
14/12/2015 467.00p 469.58p 462.62p 463.00p 88929
11/12/2015 467.00p 471.50p 463.00p 463.00p 99145
10/12/2015 470.00p 472.00p 467.92p 471.50p 26943
09/12/2015 473.00p 473.04p 468.61p 473.00p 28437
08/12/2015 470.00p 473.00p 467.79p 473.00p 50821
07/12/2015 472.00p 476.00p 466.82p 476.00p 71779
04/12/2015 466.00p 468.75p 465.19p 467.37p 75651
03/12/2015 470.50p 478.50p 470.13p 470.75p 62021
02/12/2015 474.00p 478.00p 471.00p 471.50p 76597
01/12/2015 474.75p 476.73p 471.95p 472.25p 73170
30/11/2015 470.00p 472.70p 467.00p 469.00p 56937
27/11/2015 467.00p 471.75p 464.48p 470.00p 69147
26/11/2015 468.00p 471.00p 464.16p 471.00p 77177
25/11/2015 466.75p 467.00p 460.74p 465.50p 55622
24/11/2015 466.25p 466.25p 460.60p 465.25p 38995
23/11/2015 462.00p 464.75p 457.25p 457.25p 76221
20/11/2015 462.00p 465.00p 458.00p 462.50p 94378
19/11/2015 460.00p 461.75p 458.05p 459.50p 99664
18/11/2015 457.25p 459.50p 456.00p 458.00p 50916
17/11/2015 460.00p 461.80p 457.13p 458.00p 104802
16/11/2015 457.50p 457.50p 453.75p 457.50p 39711
13/11/2015 457.00p 457.52p 454.47p 457.00p 34643
12/11/2015 460.00p 463.00p 455.43p 455.75p 50948
11/11/2015 460.75p 462.00p 459.50p 459.50p 41552
10/11/2015 464.00p 464.00p 458.50p 458.50p 85665
09/11/2015 464.50p 464.75p 460.04p 464.00p 77409
06/11/2015 459.00p 461.00p 458.50p 458.50p 98038
05/11/2015 461.75p 462.00p 458.97p 460.00p 75050
04/11/2015 458.00p 462.00p 457.85p 462.00p 86628
03/11/2015 452.00p 457.76p 452.00p 456.75p 86688
02/11/2015 454.00p 455.71p 451.00p 453.00p 79798
30/10/2015 459.00p 461.00p 455.31p 458.25p 73246
29/10/2015 454.75p 460.00p 452.61p 460.00p 112070
28/10/2015 455.00p 458.00p 449.40p 455.00p 61366
27/10/2015 450.00p 455.00p 447.75p 451.00p 48904
26/10/2015 448.00p 453.92p 445.50p 445.50p 64014
23/10/2015 437.00p 450.00p 435.00p 446.00p 89455
22/10/2015 432.00p 436.99p 432.00p 432.00p 28966
21/10/2015 437.00p 438.52p 433.50p 433.50p 46374
20/10/2015 434.75p 435.00p 430.00p 430.00p 30130
19/10/2015 430.50p 435.50p 429.90p 431.25p 41913
16/10/2015 428.00p 437.00p 428.00p 431.00p 64618
15/10/2015 429.00p 429.00p 423.00p 423.50p 63191
14/10/2015 423.00p 427.00p 422.50p 422.50p 43958
13/10/2015 430.00p 435.70p 426.00p 430.00p 35565
12/10/2015 438.00p 438.00p 432.66p 438.00p 38568
09/10/2015 435.00p 439.00p 431.58p 434.50p 52512
08/10/2015 433.67p 434.50p 428.87p 430.12p 21269
07/10/2015 427.00p 435.00p 425.08p 434.50p 38592
06/10/2015 424.75p 427.00p 419.50p 420.50p 65218
05/10/2015 418.50p 426.11p 418.50p 423.75p 86341
02/10/2015 415.50p 417.00p 407.00p 407.00p 57019
01/10/2015 412.00p 416.17p 412.00p 415.50p 44732
30/09/2015 408.00p 412.00p 405.03p 412.00p 29837
29/09/2015 398.00p 403.00p 393.56p 401.25p 74073
28/09/2015 410.00p 415.96p 407.50p 407.50p 41350
25/09/2015 409.00p 419.50p 409.00p 417.75p 94146
24/09/2015 401.75p 408.18p 401.75p 402.00p 52965
23/09/2015 404.00p 412.94p 400.00p 409.50p 51302
22/09/2015 410.00p 410.00p 400.50p 404.75p 72609
21/09/2015 410.75p 412.00p 407.80p 408.25p 44974
18/09/2015 413.00p 414.49p 403.50p 403.50p 115196
17/09/2015 420.00p 421.00p 414.00p 414.50p 41286
16/09/2015 423.75p 426.00p 415.00p 418.00p 54496
15/09/2015 414.50p 419.00p 413.50p 418.00p 91827
14/09/2015 415.00p 416.00p 411.26p 414.00p 87076
11/09/2015 414.00p 418.00p 412.13p 416.00p 52049
10/09/2015 422.00p 422.00p 413.00p 414.25p 133355
09/09/2015 430.00p 433.50p 424.00p 425.00p 149905
08/09/2015 412.00p 417.00p 407.00p 417.00p 151640
07/09/2015 418.00p 420.00p 412.86p 415.00p 56260
04/09/2015 422.00p 422.00p 411.54p 415.50p 83277
03/09/2015 428.50p 433.00p 424.52p 429.75p 50491
02/09/2015 427.00p 427.00p 423.00p 424.50p 60980
01/09/2015 431.00p 434.52p 422.25p 425.00p 55349
28/08/2015 432.00p 446.00p 432.00p 444.75p 71812
27/08/2015 426.00p 435.04p 423.21p 433.50p 102525
26/08/2015 421.25p 423.97p 416.00p 418.00p 161130
25/08/2015 394.00p 432.99p 394.00p 426.25p 248556
24/08/2015 415.50p 416.00p 390.00p 397.00p 318874
21/08/2015 440.00p 440.00p 419.00p 425.00p 270210
20/08/2015 455.50p 456.95p 444.00p 444.00p 199742
19/08/2015 463.25p 463.75p 456.75p 456.75p 62695
18/08/2015 467.25p 467.62p 464.70p 467.25p 34831
17/08/2015 469.00p 469.00p 464.49p 467.50p 50832
14/08/2015 464.25p 469.00p 464.00p 468.50p 68160
13/08/2015 464.00p 468.25p 462.49p 465.25p 70350
12/08/2015 466.00p 466.00p 461.44p 466.00p 41818
11/08/2015 467.20p 468.70p 465.28p 466.50p 58791
10/08/2015 465.00p 467.50p 462.91p 467.25p 65086
07/08/2015 463.00p 466.00p 460.92p 462.00p 75647
06/08/2015 460.00p 466.34p 459.64p 462.50p 53517
05/08/2015 464.75p 466.25p 460.04p 464.75p 57285
04/08/2015 464.00p 464.00p 458.12p 463.50p 46501
03/08/2015 459.80p 461.60p 459.44p 461.00p 65038
31/07/2015 463.00p 463.00p 459.50p 460.50p 108107
30/07/2015 464.50p 464.77p 459.50p 460.00p 57840
29/07/2015 462.69p 463.93p 462.27p 463.25p 52868
28/07/2015 462.50p 465.00p 461.29p 463.12p 42978
27/07/2015 468.00p 470.00p 463.20p 465.25p 93771
24/07/2015 472.00p 474.00p 468.47p 469.50p 132897
23/07/2015 470.50p 471.00p 465.00p 471.00p 57071
22/07/2015 469.00p 472.32p 465.00p 465.00p 56760
21/07/2015 467.00p 474.00p 466.38p 469.25p 125854
20/07/2015 467.00p 467.00p 465.15p 466.25p 101699
17/07/2015 465.00p 466.45p 464.34p 466.00p 76699
16/07/2015 463.00p 467.00p 460.60p 463.50p 83305
15/07/2015 458.00p 458.75p 457.25p 458.00p 42991
14/07/2015 458.75p 459.98p 457.02p 457.25p 49634
13/07/2015 464.00p 464.00p 457.50p 460.00p 103824
10/07/2015 455.25p 457.88p 454.23p 457.00p 66190
09/07/2015 457.50p 459.00p 456.01p 459.00p 75699
08/07/2015 454.50p 459.00p 449.84p 457.00p 90758
07/07/2015 456.50p 464.00p 455.00p 458.00p 79210
06/07/2015 456.25p 456.50p 453.70p 456.50p 58205
03/07/2015 461.50p 466.00p 461.50p 461.50p 33176
02/07/2015 462.75p 466.00p 459.99p 465.75p 69007
01/07/2015 456.50p 463.00p 456.50p 463.00p 90157
30/06/2015 448.50p 453.96p 447.00p 452.75p 49196
29/06/2015 450.00p 450.90p 442.85p 449.25p 117402
26/06/2015 454.75p 459.10p 454.75p 458.75p 89540
25/06/2015 457.00p 459.95p 454.00p 454.00p 41322
24/06/2015 458.00p 459.50p 454.50p 458.00p 75221
23/06/2015 455.50p 458.50p 454.00p 454.00p 64918
22/06/2015 452.00p 456.50p 452.00p 452.00p 52596
19/06/2015 450.00p 452.00p 444.00p 444.00p 83662
18/06/2015 448.25p 450.00p 444.50p 445.25p 57952
17/06/2015 455.00p 455.00p 450.50p 451.75p 51319
16/06/2015 454.75p 455.00p 452.50p 455.00p 49293

*Close Price adjusted for both dividends and splits