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
13/09/2010 162.00p 162.75p 161.50p 162.75p 24550
10/09/2010 160.00p 161.75p 159.25p 159.50p 41856
09/09/2010 160.00p 160.00p 157.23p 159.25p 18608
08/09/2010 158.25p 159.00p 158.00p 159.00p 37482
07/09/2010 160.00p 160.50p 159.00p 159.75p 34479
06/09/2010 160.00p 160.00p 156.00p 159.75p 714199
03/09/2010 158.50p 159.75p 158.00p 159.50p 29458
02/09/2010 156.25p 158.75p 156.00p 158.50p 46196
01/09/2010 155.00p 157.00p 154.50p 157.00p 15127
31/08/2010 151.50p 154.75p 151.50p 153.75p 46923
27/08/2010 153.00p 157.00p 153.00p 155.25p 51635
26/08/2010 155.25p 155.25p 155.25p 155.25p 0
25/08/2010 155.75p 156.00p 152.75p 155.25p 24795
24/08/2010 155.75p 158.39p 153.75p 154.75p 140584
23/08/2010 156.50p 159.50p 156.50p 157.50p 68449
20/08/2010 158.00p 158.50p 156.50p 157.00p 47441
19/08/2010 158.50p 158.75p 157.50p 158.25p 80182
18/08/2010 157.50p 159.50p 157.50p 158.25p 48324
17/08/2010 158.00p 159.25p 157.75p 158.75p 46981
16/08/2010 158.00p 159.33p 155.75p 158.25p 58991
13/08/2010 157.00p 158.25p 157.00p 158.25p 20256
12/08/2010 159.50p 159.50p 157.00p 157.00p 27152
11/08/2010 159.50p 161.25p 156.75p 158.50p 97038
10/08/2010 162.50p 162.50p 161.00p 161.50p 8322
09/08/2010 162.00p 164.25p 161.41p 162.50p 76180
06/08/2010 162.00p 162.00p 158.41p 159.75p 36323
05/08/2010 162.00p 163.00p 160.00p 162.00p 19689
04/08/2010 159.00p 162.25p 159.00p 161.25p 19092
03/08/2010 159.00p 162.50p 159.00p 161.50p 119390
02/08/2010 162.25p 164.00p 159.66p 162.50p 20373
30/07/2010 161.00p 162.25p 159.75p 161.50p 26630
29/07/2010 160.75p 162.00p 160.75p 162.00p 41623
28/07/2010 161.75p 164.00p 160.25p 164.00p 50673
27/07/2010 160.00p 163.89p 159.00p 161.75p 12523
26/07/2010 163.00p 164.00p 162.00p 163.00p 57205
23/07/2010 164.25p 166.25p 162.00p 163.00p 34421
22/07/2010 164.00p 164.77p 161.36p 162.50p 20665
21/07/2010 163.50p 163.50p 161.00p 162.50p 17271
20/07/2010 163.00p 163.00p 160.26p 161.75p 25066
19/07/2010 162.00p 165.00p 161.00p 163.00p 41744
16/07/2010 162.50p 165.50p 162.50p 165.50p 48482
15/07/2010 166.25p 166.25p 164.25p 165.25p 37831
14/07/2010 165.50p 168.18p 165.50p 166.50p 26720
13/07/2010 164.25p 166.28p 164.00p 165.25p 12479
12/07/2010 166.50p 166.75p 164.00p 166.50p 31883
09/07/2010 168.00p 168.00p 166.00p 168.00p 22512
08/07/2010 166.25p 168.50p 166.25p 167.25p 24129
07/07/2010 163.25p 166.75p 163.00p 166.75p 9000
06/07/2010 160.00p 165.25p 160.00p 165.25p 52392
05/07/2010 160.50p 163.90p 160.00p 162.25p 18685
02/07/2010 161.25p 162.50p 159.50p 161.00p 42181
01/07/2010 163.50p 163.50p 159.50p 159.50p 33264
30/06/2010 165.25p 165.25p 162.75p 164.50p 12361
29/06/2010 165.75p 166.25p 164.00p 165.25p 41780
28/06/2010 169.50p 170.25p 168.00p 170.25p 46100
25/06/2010 170.00p 172.50p 169.50p 169.50p 12983
24/06/2010 171.50p 173.75p 171.00p 173.00p 45229
23/06/2010 171.50p 174.65p 171.50p 173.25p 66345
22/06/2010 175.75p 175.75p 173.50p 174.25p 138735
21/06/2010 175.00p 177.75p 175.00p 175.00p 29541
18/06/2010 173.00p 175.00p 172.00p 174.50p 69282
17/06/2010 172.25p 174.50p 171.50p 172.50p 37768
16/06/2010 173.00p 174.75p 172.50p 174.50p 70198
15/06/2010 171.25p 173.50p 171.00p 172.25p 14814
14/06/2010 171.00p 173.25p 170.01p 171.25p 15682
11/06/2010 172.50p 172.75p 168.00p 170.75p 86990
10/06/2010 170.00p 172.50p 168.85p 172.50p 23651
09/06/2010 168.00p 170.75p 167.25p 170.00p 43984
08/06/2010 166.50p 169.25p 166.50p 169.00p 131009
07/06/2010 167.25p 168.75p 167.00p 168.50p 29214
04/06/2010 171.75p 172.50p 170.00p 170.00p 30364
03/06/2010 173.25p 175.25p 172.00p 175.25p 137315
02/06/2010 171.00p 172.25p 170.00p 172.25p 28002
01/06/2010 174.75p 176.48p 171.85p 174.50p 9262
28/05/2010 173.50p 176.44p 172.00p 174.75p 31088
27/05/2010 176.75p 177.50p 172.00p 174.25p 51816
26/05/2010 174.25p 178.08p 174.00p 176.00p 23729
25/05/2010 174.25p 177.63p 173.00p 174.00p 171968
24/05/2010 177.50p 181.50p 177.25p 181.50p 22382
21/05/2010 180.50p 180.50p 180.50p 180.50p 23083
20/05/2010 182.25p 186.85p 180.50p 180.50p 88105
19/05/2010 185.00p 186.52p 182.75p 185.00p 33336
18/05/2010 186.00p 187.39p 184.25p 187.25p 19044
17/05/2010 185.75p 186.50p 183.61p 186.00p 34519
14/05/2010 187.25p 189.22p 185.51p 185.75p 83804
13/05/2010 186.75p 189.10p 186.50p 187.75p 107816
12/05/2010 189.75p 189.75p 185.00p 186.50p 21752
11/05/2010 187.75p 187.75p 185.00p 187.00p 42479
10/05/2010 185.25p 190.00p 185.00p 190.00p 37116
07/05/2010 181.75p 186.00p 181.00p 181.00p 68738
06/05/2010 183.00p 187.00p 183.00p 183.25p 35693
05/05/2010 187.25p 188.90p 184.50p 185.25p 374404
04/05/2010 189.00p 189.00p 186.50p 188.00p 71233
30/04/2010 188.00p 188.97p 187.00p 188.25p 104267
29/04/2010 187.00p 187.50p 185.00p 187.50p 21511
28/04/2010 183.25p 187.50p 183.00p 187.50p 88943
27/04/2010 183.75p 185.00p 183.00p 183.00p 76398
26/04/2010 180.50p 183.75p 180.50p 183.25p 14947
23/04/2010 180.00p 182.00p 179.75p 182.00p 67501
22/04/2010 186.00p 186.00p 180.00p 180.25p 79816
21/04/2010 187.00p 187.00p 184.00p 184.00p 18145
20/04/2010 182.00p 185.00p 182.00p 182.00p 76703
19/04/2010 183.00p 184.00p 182.43p 183.00p 56503
16/04/2010 186.00p 188.00p 183.99p 187.50p 59209
15/04/2010 187.50p 187.50p 184.80p 185.50p 6724
14/04/2010 185.00p 187.50p 185.00p 186.25p 10455
13/04/2010 187.50p 187.50p 184.25p 184.25p 23221
12/04/2010 188.50p 188.50p 185.50p 185.50p 5478
09/04/2010 188.50p 188.50p 185.19p 185.75p 91640
08/04/2010 184.00p 188.50p 184.00p 185.25p 16103
07/04/2010 188.00p 188.50p 184.61p 185.25p 36181
06/04/2010 187.00p 188.00p 183.68p 184.25p 51359
01/04/2010 182.00p 186.50p 182.00p 185.75p 285008
31/03/2010 182.00p 185.50p 181.68p 183.50p 78792
30/03/2010 182.00p 185.50p 181.50p 183.50p 67624
29/03/2010 179.50p 184.00p 179.35p 182.00p 102175
26/03/2010 178.25p 179.50p 177.50p 178.75p 82068
25/03/2010 177.00p 178.50p 176.50p 178.00p 52455
24/03/2010 177.50p 180.25p 177.25p 177.50p 88089
23/03/2010 176.00p 180.00p 175.85p 177.50p 101451
22/03/2010 173.25p 177.50p 173.25p 177.50p 36154
19/03/2010 174.00p 176.00p 173.25p 173.25p 67210
18/03/2010 173.00p 175.75p 173.00p 173.00p 30156
17/03/2010 175.00p 176.25p 171.00p 174.00p 80799
16/03/2010 174.00p 176.50p 174.00p 175.00p 86865
15/03/2010 174.00p 175.50p 173.00p 175.50p 30047
12/03/2010 174.00p 177.00p 173.91p 174.50p 48076
11/03/2010 175.00p 176.89p 173.00p 176.00p 55200
10/03/2010 173.50p 175.82p 173.50p 175.00p 72542
09/03/2010 172.00p 174.00p 171.00p 174.00p 219454
08/03/2010 172.00p 172.00p 170.00p 170.00p 47803
05/03/2010 170.00p 176.28p 170.00p 173.25p 112300
04/03/2010 172.00p 172.90p 170.00p 170.00p 67558
03/03/2010 171.00p 172.99p 170.17p 172.00p 186160
02/03/2010 169.00p 174.00p 169.00p 174.00p 42793
01/03/2010 166.25p 169.75p 166.25p 168.75p 81084
26/02/2010 162.00p 165.39p 162.00p 165.00p 118209
25/02/2010 160.00p 164.00p 160.00p 164.00p 93150
24/02/2010 160.00p 162.25p 158.66p 159.50p 17100
23/02/2010 158.50p 162.75p 158.50p 160.75p 45689
22/02/2010 159.75p 162.50p 159.50p 160.50p 55321
19/02/2010 157.00p 160.00p 155.50p 158.25p 58054
18/02/2010 159.25p 162.00p 158.00p 162.00p 194772
17/02/2010 158.00p 162.00p 158.00p 161.00p 37617
16/02/2010 156.75p 158.75p 155.10p 157.50p 38679
15/02/2010 156.00p 156.50p 155.00p 155.50p 31517
12/02/2010 157.50p 158.75p 153.50p 157.00p 55101
11/02/2010 156.00p 159.00p 156.00p 159.00p 9350
10/02/2010 156.25p 157.50p 156.25p 157.00p 23000
09/02/2010 156.00p 157.00p 155.00p 157.00p 39675
08/02/2010 156.00p 158.00p 155.00p 156.75p 40688
05/02/2010 155.75p 157.89p 155.75p 157.50p 30091
04/02/2010 156.50p 158.75p 156.50p 156.50p 194050
03/02/2010 156.00p 159.40p 156.00p 157.00p 85908
02/02/2010 154.50p 159.00p 154.50p 156.25p 62709
01/02/2010 154.75p 156.00p 152.67p 155.25p 16156
29/01/2010 152.25p 154.75p 151.50p 154.75p 52028
28/01/2010 157.25p 161.00p 154.50p 154.50p 85450
27/01/2010 155.00p 156.80p 152.66p 154.50p 87485
26/01/2010 154.25p 156.80p 154.25p 156.00p 51155
25/01/2010 154.00p 159.50p 154.00p 157.50p 127169
22/01/2010 157.00p 160.80p 157.00p 159.50p 31997
21/01/2010 157.00p 162.50p 157.00p 159.00p 40291
20/01/2010 158.00p 159.00p 154.00p 157.50p 95730
19/01/2010 160.00p 163.00p 156.25p 160.50p 62494
18/01/2010 160.50p 162.01p 159.60p 161.00p 13067
15/01/2010 160.00p 164.50p 160.00p 161.50p 50636
14/01/2010 159.50p 162.00p 159.11p 161.50p 43412
13/01/2010 157.50p 158.00p 156.00p 157.75p 31100
12/01/2010 158.00p 160.00p 156.50p 158.25p 58699
11/01/2010 156.00p 160.90p 156.00p 158.75p 60008
08/01/2010 154.00p 160.00p 154.00p 158.00p 59537
07/01/2010 154.00p 154.25p 152.60p 154.25p 43996
06/01/2010 154.50p 155.00p 154.00p 155.00p 14679
05/01/2010 152.00p 155.97p 152.00p 154.50p 53460
04/01/2010 153.00p 156.00p 149.10p 154.50p 443478
31/12/2009 151.00p 151.00p 151.00p 151.00p 0
30/12/2009 153.00p 153.50p 149.10p 151.00p 12572
29/12/2009 149.00p 152.60p 149.00p 151.75p 48746
24/12/2009 149.00p 150.25p 149.00p 150.25p 0
23/12/2009 148.00p 152.00p 147.00p 149.00p 36373
22/12/2009 150.25p 150.25p 146.60p 149.25p 210563
21/12/2009 143.00p 149.14p 143.00p 148.00p 55312
18/12/2009 144.00p 145.00p 141.50p 145.00p 110090
17/12/2009 145.00p 145.75p 145.00p 145.50p 1903396
16/12/2009 147.25p 147.25p 144.00p 146.25p 121100
15/12/2009 145.75p 145.75p 143.85p 144.50p 199480
14/12/2009 144.00p 147.07p 144.00p 146.00p 127985
11/12/2009 145.00p 146.25p 145.00p 146.25p 153858
10/12/2009 145.25p 145.50p 144.75p 145.50p 122606
09/12/2009 144.50p 145.70p 144.50p 145.25p 75335
08/12/2009 145.75p 146.75p 144.00p 146.50p 29991
07/12/2009 144.25p 146.00p 144.10p 145.50p 23817
04/12/2009 143.00p 145.49p 143.00p 144.75p 34095
03/12/2009 145.00p 146.50p 143.50p 143.50p 48670
02/12/2009 141.50p 143.24p 141.50p 142.50p 10275
01/12/2009 142.75p 144.50p 141.00p 141.50p 122418
30/11/2009 136.75p 139.75p 136.30p 139.75p 93266
27/11/2009 133.00p 137.74p 132.50p 135.50p 68937
26/11/2009 134.75p 136.50p 132.78p 134.25p 96944

*Close Price adjusted for both dividends and splits