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
13/02/2018 823.00p 826.00p 808.00p 808.00p 134244
12/02/2018 809.00p 824.00p 801.24p 824.00p 192884
09/02/2018 785.00p 802.00p 776.87p 798.50p 175213
08/02/2018 812.00p 818.00p 792.00p 792.00p 99164
07/02/2018 805.00p 817.58p 791.65p 812.00p 353558
06/02/2018 799.00p 809.45p 760.12p 797.00p 541905
05/02/2018 845.00p 845.00p 820.00p 826.50p 306419
02/02/2018 854.00p 856.00p 846.41p 856.00p 153420
01/02/2018 856.00p 862.00p 853.89p 855.50p 115070
31/01/2018 857.00p 857.00p 847.00p 855.00p 118024
30/01/2018 872.00p 873.00p 847.12p 849.00p 136923
29/01/2018 868.00p 873.00p 861.70p 867.00p 129104
26/01/2018 875.00p 875.00p 855.55p 865.50p 254928
25/01/2018 874.00p 875.80p 865.33p 869.00p 121611
24/01/2018 880.00p 886.00p 869.00p 876.00p 261630
23/01/2018 882.00p 882.00p 875.00p 882.00p 246582
22/01/2018 873.00p 873.00p 867.00p 867.00p 375905
19/01/2018 863.00p 872.00p 862.80p 866.00p 374668
18/01/2018 878.00p 878.00p 860.00p 868.00p 143725
17/01/2018 878.00p 878.00p 874.00p 878.00p 160965
16/01/2018 877.00p 879.00p 871.35p 872.00p 226612
15/01/2018 876.00p 878.00p 867.00p 875.00p 193474
12/01/2018 868.00p 875.48p 865.00p 867.00p 197090
11/01/2018 872.00p 880.00p 865.00p 868.00p 137095
10/01/2018 866.00p 875.00p 862.75p 867.00p 119627
09/01/2018 855.00p 867.00p 853.20p 861.50p 225563
08/01/2018 855.00p 865.00p 852.95p 859.00p 412594
05/01/2018 845.00p 862.00p 845.00p 862.00p 198439
04/01/2018 836.00p 847.00p 832.00p 847.00p 221539
03/01/2018 826.00p 835.00p 819.28p 833.50p 173044
02/01/2018 821.00p 826.50p 819.00p 824.00p 219577
29/12/2017 825.00p 825.00p 820.00p 825.00p 12650
28/12/2017 826.00p 826.00p 820.00p 822.00p 20568
27/12/2017 825.50p 826.00p 818.20p 826.00p 34093
22/12/2017 825.00p 825.34p 822.00p 822.00p 22888
21/12/2017 824.50p 824.50p 817.71p 821.00p 39474
20/12/2017 825.00p 825.00p 817.63p 823.00p 27456
19/12/2017 820.00p 825.00p 814.00p 822.50p 31996
18/12/2017 815.00p 820.00p 810.05p 820.00p 41828
15/12/2017 810.00p 815.00p 806.85p 811.00p 147198
14/12/2017 815.00p 820.00p 807.02p 812.00p 20173
13/12/2017 818.00p 818.00p 801.00p 815.00p 47760
12/12/2017 814.00p 818.00p 810.35p 811.50p 65682
11/12/2017 807.00p 819.00p 807.00p 814.00p 77418
08/12/2017 806.00p 807.00p 797.65p 803.00p 35572
07/12/2017 802.00p 807.50p 798.00p 805.00p 60756
06/12/2017 815.00p 815.00p 776.47p 797.50p 139199
05/12/2017 830.00p 830.00p 818.50p 824.00p 24033
04/12/2017 835.00p 839.70p 820.00p 823.00p 62165
01/12/2017 840.00p 840.00p 830.50p 834.50p 36164
30/11/2017 834.50p 840.00p 831.36p 835.00p 65149
29/11/2017 836.00p 843.50p 833.50p 833.50p 32362
28/11/2017 838.00p 845.00p 832.50p 840.00p 54974
27/11/2017 838.00p 838.00p 831.60p 832.00p 38697
24/11/2017 834.00p 837.00p 830.17p 834.75p 36222
23/11/2017 833.00p 833.00p 823.00p 833.00p 39309
22/11/2017 821.50p 834.00p 815.61p 829.00p 35896
21/11/2017 809.00p 820.00p 804.11p 819.00p 38786
20/11/2017 808.50p 808.50p 801.89p 806.00p 44302
17/11/2017 809.00p 810.50p 800.00p 803.00p 124622
16/11/2017 797.00p 809.00p 797.00p 809.00p 80673
15/11/2017 800.00p 800.00p 787.50p 797.00p 148797
14/11/2017 815.00p 815.00p 804.00p 806.25p 56465
13/11/2017 812.00p 815.00p 805.00p 811.75p 119966
10/11/2017 815.00p 816.00p 807.88p 816.00p 112851
09/11/2017 810.00p 817.00p 808.00p 811.00p 89527
08/11/2017 806.50p 823.50p 806.50p 812.75p 115343
07/11/2017 810.00p 814.00p 802.97p 807.25p 169234
06/11/2017 809.00p 812.00p 801.88p 804.00p 170681
03/11/2017 808.00p 808.00p 800.99p 804.75p 135870
02/11/2017 807.00p 808.91p 801.75p 802.00p 106785
01/11/2017 792.00p 814.00p 790.64p 808.50p 170122
31/10/2017 784.00p 792.01p 784.00p 789.00p 149500
30/10/2017 787.50p 794.00p 783.23p 787.00p 161896
27/10/2017 770.00p 787.50p 769.91p 784.50p 173389
26/10/2017 762.50p 770.00p 760.00p 770.00p 148557
25/10/2017 760.00p 765.40p 756.00p 756.00p 200203
24/10/2017 760.00p 765.00p 755.50p 761.50p 195126
23/10/2017 750.00p 758.00p 746.10p 755.00p 224070
20/10/2017 740.50p 753.08p 740.50p 749.00p 84837
19/10/2017 749.50p 749.50p 740.04p 742.75p 80493
18/10/2017 750.00p 750.00p 740.50p 745.00p 80905
17/10/2017 750.00p 750.00p 745.04p 748.75p 129292
16/10/2017 738.00p 754.50p 736.66p 752.50p 120947
13/10/2017 731.00p 740.00p 731.00p 737.50p 105219
12/10/2017 731.00p 739.00p 731.00p 737.75p 5353
11/10/2017 723.50p 733.00p 723.50p 730.00p 13535
10/10/2017 730.00p 730.00p 727.00p 730.00p 3994
09/10/2017 729.50p 729.50p 726.00p 727.75p 32245
06/10/2017 720.00p 730.00p 720.00p 726.00p 50403
05/10/2017 716.00p 722.50p 716.00p 721.75p 5442
04/10/2017 722.00p 722.00p 718.50p 720.50p 12950
03/10/2017 718.00p 722.00p 717.00p 717.50p 51680
02/10/2017 720.00p 720.00p 712.00p 716.50p 95587
29/09/2017 715.50p 726.00p 715.50p 725.00p 68587
28/09/2017 709.50p 715.50p 709.50p 713.00p 24796
27/09/2017 701.00p 709.50p 700.00p 703.50p 29430
26/09/2017 701.00p 707.00p 696.50p 699.00p 22509
25/09/2017 701.50p 701.50p 696.50p 700.00p 8332
22/09/2017 695.00p 696.50p 692.00p 696.50p 58847
21/09/2017 695.50p 701.00p 695.00p 696.00p 18051
20/09/2017 694.00p 703.50p 694.00p 698.00p 16900
19/09/2017 696.00p 700.50p 696.00p 698.00p 43141
18/09/2017 686.50p 696.50p 684.50p 693.50p 42163
15/09/2017 697.00p 697.50p 683.00p 683.00p 95723
14/09/2017 707.00p 707.00p 699.50p 699.50p 8236
13/09/2017 708.50p 708.50p 701.50p 705.50p 28877
12/09/2017 710.00p 710.00p 700.00p 703.75p 24181
11/09/2017 703.00p 708.50p 703.00p 704.25p 4054
08/09/2017 700.00p 700.00p 699.00p 699.00p 3558
07/09/2017 699.00p 699.00p 697.50p 698.75p 18987
06/09/2017 702.00p 702.00p 694.00p 702.00p 16185
05/09/2017 714.00p 714.00p 699.50p 700.00p 27980
04/09/2017 714.00p 714.00p 705.00p 713.00p 7773
01/09/2017 713.50p 713.50p 712.50p 713.00p 15092
31/08/2017 708.50p 711.50p 705.50p 711.50p 16902
30/08/2017 701.00p 709.00p 701.00p 705.50p 39249
29/08/2017 696.00p 705.00p 696.00p 700.00p 18067
25/08/2017 700.00p 708.50p 696.50p 708.50p 16452
24/08/2017 700.00p 710.00p 700.00p 706.50p 17384
23/08/2017 705.00p 709.00p 705.00p 707.00p 20144
22/08/2017 700.00p 704.50p 697.50p 700.00p 4184
21/08/2017 700.00p 701.00p 693.75p 693.75p 10060
18/08/2017 691.00p 700.25p 691.00p 700.25p 14608
17/08/2017 702.00p 702.50p 698.00p 698.00p 17910
16/08/2017 699.50p 701.50p 698.00p 700.50p 25763
15/08/2017 695.00p 699.00p 693.50p 699.00p 26740
14/08/2017 686.00p 695.00p 686.00p 692.25p 16666
11/08/2017 684.50p 695.00p 684.50p 694.00p 12087
10/08/2017 690.00p 690.50p 685.00p 686.00p 45342
09/08/2017 695.00p 695.00p 688.50p 695.00p 3252
08/08/2017 696.00p 700.00p 694.50p 697.75p 58617
07/08/2017 696.00p 697.50p 696.00p 697.50p 1482
04/08/2017 688.50p 696.00p 688.50p 693.75p 14329
03/08/2017 683.00p 688.50p 681.00p 684.50p 51627
02/08/2017 690.00p 691.00p 684.50p 684.50p 15654
01/08/2017 681.00p 693.00p 681.00p 683.00p 23955
31/07/2017 675.50p 686.00p 675.50p 686.00p 15946
28/07/2017 685.00p 686.00p 672.00p 680.00p 29190
27/07/2017 685.50p 685.50p 677.00p 680.50p 12023
26/07/2017 685.00p 685.00p 676.00p 676.00p 35352
25/07/2017 678.00p 685.00p 675.50p 679.25p 9585
24/07/2017 670.50p 688.50p 670.50p 688.50p 39383
21/07/2017 676.00p 680.50p 672.00p 673.75p 33075
20/07/2017 674.00p 679.50p 669.50p 677.50p 66337
19/07/2017 673.50p 683.00p 670.00p 677.00p 82762
18/07/2017 669.00p 675.00p 666.50p 675.00p 13418
17/07/2017 674.50p 677.50p 671.25p 671.25p 25831
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

*Close Price adjusted for both dividends and splits