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
17/05/2013 350.75p 350.75p 347.70p 350.75p 143835
16/05/2013 351.00p 351.50p 347.26p 349.00p 184875
15/05/2013 353.00p 354.50p 349.75p 351.00p 257981
14/05/2013 351.00p 351.75p 347.70p 349.75p 205468
13/05/2013 352.00p 352.00p 348.70p 351.75p 232113
10/05/2013 352.00p 352.00p 347.00p 352.00p 247520
09/05/2013 349.00p 349.00p 346.51p 347.00p 129666
08/05/2013 349.00p 349.25p 347.01p 348.50p 149498
07/05/2013 342.00p 348.00p 342.00p 347.50p 213176
03/05/2013 338.00p 340.81p 337.51p 339.00p 219979
02/05/2013 339.00p 342.00p 338.00p 342.00p 85940
01/05/2013 342.00p 343.00p 339.53p 341.75p 75710
30/04/2013 341.75p 343.00p 339.28p 343.00p 242945
29/04/2013 340.00p 342.00p 338.25p 340.75p 186050
26/04/2013 334.00p 340.00p 334.00p 340.00p 100592
25/04/2013 338.75p 339.00p 335.00p 339.00p 236618
24/04/2013 332.50p 337.50p 330.00p 335.00p 291601
23/04/2013 330.00p 330.67p 327.00p 330.00p 243152
22/04/2013 330.00p 330.53p 326.40p 330.00p 263780
19/04/2013 324.75p 327.00p 323.60p 325.87p 143504
18/04/2013 329.00p 329.00p 323.50p 325.50p 125211
17/04/2013 329.00p 331.49p 325.00p 325.00p 261877
16/04/2013 326.00p 328.00p 324.00p 326.00p 178813
15/04/2013 327.00p 331.00p 326.25p 328.00p 377762
12/04/2013 327.00p 333.00p 326.86p 333.00p 356236
11/04/2013 329.00p 331.00p 328.00p 330.50p 340831
10/04/2013 326.00p 330.00p 324.25p 329.00p 415351
09/04/2013 321.00p 326.00p 321.00p 324.25p 233333
08/04/2013 318.00p 324.59p 315.50p 323.00p 482216
05/04/2013 312.00p 321.00p 311.00p 315.50p 665896
04/04/2013 305.25p 314.00p 303.03p 312.63p 467225
03/04/2013 302.50p 307.50p 299.25p 304.38p 179271
02/04/2013 300.50p 302.00p 295.00p 299.25p 224042
28/03/2013 302.00p 302.00p 299.29p 302.00p 127201
27/03/2013 300.00p 302.00p 299.52p 301.00p 143162
26/03/2013 300.00p 300.00p 298.35p 299.25p 149794
25/03/2013 300.00p 301.49p 297.00p 297.00p 219406
22/03/2013 297.00p 301.50p 294.34p 296.50p 276866
21/03/2013 301.50p 302.00p 300.50p 301.50p 295494
20/03/2013 301.00p 303.00p 299.50p 300.75p 249822
19/03/2013 292.00p 303.20p 291.10p 299.50p 341561
18/03/2013 288.00p 293.25p 286.37p 290.50p 232447
15/03/2013 290.00p 294.49p 288.50p 293.50p 260189
14/03/2013 287.00p 289.63p 284.00p 288.50p 272904
13/03/2013 288.00p 288.00p 283.75p 284.00p 131460
12/03/2013 288.00p 288.75p 285.00p 285.50p 113288
11/03/2013 282.00p 288.42p 281.25p 288.00p 371952
08/03/2013 280.00p 281.25p 276.00p 281.25p 298488
07/03/2013 277.50p 279.75p 274.35p 275.00p 157812
06/03/2013 276.00p 278.34p 275.00p 276.00p 332688
05/03/2013 270.50p 273.40p 268.75p 273.00p 230592
04/03/2013 265.50p 270.02p 265.50p 269.50p 105564
01/03/2013 265.00p 269.69p 265.00p 267.50p 132638
28/02/2013 261.50p 267.50p 260.25p 267.50p 291197
27/02/2013 259.00p 260.25p 258.00p 260.25p 128684
26/02/2013 260.00p 262.25p 256.09p 259.50p 245417
25/02/2013 256.00p 264.18p 256.00p 261.00p 271560
22/02/2013 254.50p 255.00p 250.25p 254.50p 130970
21/02/2013 253.00p 255.00p 250.25p 250.25p 125776
20/02/2013 250.00p 256.00p 248.00p 255.00p 270324
19/02/2013 246.00p 249.50p 245.20p 248.00p 180267
18/02/2013 246.00p 247.75p 243.50p 245.50p 265735
15/02/2013 245.00p 245.98p 242.50p 243.50p 214589
14/02/2013 246.00p 247.25p 244.57p 245.00p 258904
13/02/2013 241.00p 247.19p 241.00p 246.00p 701811
12/02/2013 235.00p 242.00p 231.38p 242.00p 322564
11/02/2013 233.75p 234.64p 231.87p 234.50p 264059
08/02/2013 230.00p 234.00p 230.00p 234.00p 265086
07/02/2013 232.00p 233.50p 230.70p 231.50p 167051
06/02/2013 233.50p 233.95p 231.11p 232.87p 337149
05/02/2013 233.00p 233.00p 229.00p 230.50p 169172
04/02/2013 233.99p 234.00p 231.70p 232.25p 144008
01/02/2013 232.50p 233.99p 229.35p 232.50p 128837
31/01/2013 230.00p 234.84p 230.00p 230.38p 134309
30/01/2013 233.00p 235.50p 229.75p 230.75p 172039
29/01/2013 234.00p 235.50p 232.61p 233.50p 100170
28/01/2013 235.00p 235.75p 234.12p 235.00p 203196
25/01/2013 231.50p 236.00p 231.50p 234.75p 364966
24/01/2013 230.00p 230.49p 227.25p 229.50p 154441
23/01/2013 230.00p 230.00p 226.50p 227.25p 473211
22/01/2013 230.00p 230.50p 228.03p 229.00p 196498
21/01/2013 226.00p 230.00p 222.88p 230.00p 305144
18/01/2013 224.25p 225.03p 221.81p 223.13p 235635
17/01/2013 221.00p 222.75p 219.50p 220.50p 449469
16/01/2013 220.25p 222.00p 219.00p 220.75p 343031
15/01/2013 222.00p 224.00p 221.75p 221.75p 107980
14/01/2013 218.75p 221.99p 217.62p 221.13p 244192
11/01/2013 218.00p 218.75p 216.50p 217.50p 153586
10/01/2013 217.00p 218.00p 215.00p 216.00p 241635
09/01/2013 214.75p 216.00p 213.25p 215.25p 346491
08/01/2013 214.50p 215.00p 213.25p 213.25p 100937
07/01/2013 213.00p 214.50p 211.30p 212.88p 116523
04/01/2013 213.50p 214.06p 212.00p 213.50p 100890
03/01/2013 211.39p 213.50p 211.39p 212.37p 42412
02/01/2013 212.50p 213.75p 211.30p 213.50p 119691
31/12/2012 210.00p 210.88p 208.50p 209.75p 22672
28/12/2012 209.00p 211.68p 206.50p 208.87p 91781
27/12/2012 205.25p 209.00p 205.25p 208.25p 13478
24/12/2012 205.00p 208.50p 205.00p 206.75p 21864
21/12/2012 206.50p 209.00p 205.71p 208.25p 61732
20/12/2012 206.25p 208.00p 206.25p 208.00p 23051
19/12/2012 206.50p 209.50p 205.50p 209.50p 112995
18/12/2012 204.00p 206.00p 201.50p 204.00p 461657
17/12/2012 202.00p 202.63p 200.50p 201.00p 109120
14/12/2012 199.00p 202.57p 199.00p 200.87p 80678
13/12/2012 198.50p 201.79p 198.50p 198.50p 57996
12/12/2012 201.75p 201.75p 198.95p 200.13p 17750
11/12/2012 198.50p 201.30p 198.50p 200.25p 49492
10/12/2012 201.75p 201.75p 200.10p 201.50p 23473
07/12/2012 201.75p 201.75p 199.00p 200.38p 21254
06/12/2012 199.10p 201.75p 199.10p 200.75p 22377
05/12/2012 200.25p 200.25p 199.02p 199.50p 43630
04/12/2012 197.75p 199.75p 197.75p 199.13p 117221
03/12/2012 198.92p 199.43p 197.13p 198.37p 34761
30/11/2012 196.98p 199.00p 196.81p 197.63p 52064
29/11/2012 196.38p 198.92p 196.38p 197.63p 22741
28/11/2012 196.50p 198.24p 196.27p 197.25p 16325
27/11/2012 199.50p 199.50p 196.79p 198.13p 81496
26/11/2012 197.75p 197.75p 195.90p 196.00p 166563
23/11/2012 197.50p 197.50p 195.29p 196.25p 41943
22/11/2012 197.50p 197.50p 196.00p 196.25p 11271
21/11/2012 197.20p 197.20p 194.00p 196.50p 26025
20/11/2012 196.40p 197.00p 194.41p 197.00p 58077
19/11/2012 193.50p 198.69p 193.50p 197.00p 95263
16/11/2012 192.00p 194.50p 192.00p 194.50p 44741
15/11/2012 190.00p 191.50p 190.00p 191.50p 67122
14/11/2012 190.50p 192.50p 190.50p 191.13p 35901
13/11/2012 191.00p 193.00p 190.50p 192.00p 41990
12/11/2012 192.50p 195.15p 191.24p 194.25p 55412
09/11/2012 194.69p 194.89p 193.00p 194.00p 43251
08/11/2012 195.46p 196.25p 195.10p 195.50p 2614
07/11/2012 195.00p 197.75p 195.00p 196.38p 21951
06/11/2012 197.63p 197.63p 194.79p 196.00p 37189
05/11/2012 194.40p 197.65p 194.40p 196.25p 11588
02/11/2012 197.00p 197.25p 194.00p 195.75p 37274
01/11/2012 196.75p 196.75p 195.00p 195.62p 36599
31/10/2012 195.25p 197.20p 195.00p 195.25p 93147
30/10/2012 194.00p 197.42p 194.00p 196.12p 25259
29/10/2012 197.25p 197.54p 194.33p 195.62p 60853
26/10/2012 197.00p 197.00p 194.30p 196.38p 23334
25/10/2012 196.00p 197.60p 195.25p 197.50p 16408
24/10/2012 195.00p 196.31p 193.00p 195.38p 50183
23/10/2012 193.25p 195.75p 193.25p 194.00p 21218
22/10/2012 197.75p 197.75p 194.99p 196.12p 31666
19/10/2012 197.00p 197.90p 196.50p 196.50p 19484
18/10/2012 194.25p 197.25p 194.25p 195.50p 117755
17/10/2012 194.00p 194.31p 193.00p 193.00p 80168
16/10/2012 192.50p 193.00p 190.59p 191.50p 28306
15/10/2012 192.75p 192.75p 189.35p 190.25p 162945
12/10/2012 193.00p 193.00p 190.50p 190.50p 50275
11/10/2012 195.00p 195.00p 190.00p 193.00p 89906
10/10/2012 193.00p 195.50p 193.00p 195.00p 16555
09/10/2012 197.50p 197.50p 193.68p 195.38p 20676
08/10/2012 197.00p 197.00p 194.00p 195.62p 17907
05/10/2012 196.34p 196.34p 195.00p 196.12p 14248
04/10/2012 197.14p 197.14p 195.00p 195.50p 26767
03/10/2012 194.50p 196.14p 194.00p 194.00p 17031
02/10/2012 195.25p 197.46p 195.00p 196.50p 46047
01/10/2012 197.46p 197.50p 195.25p 196.50p 15280
28/09/2012 196.50p 196.67p 195.00p 195.75p 61175
27/09/2012 197.50p 197.50p 194.50p 196.75p 33521
26/09/2012 196.00p 198.49p 194.50p 195.00p 77652
25/09/2012 198.14p 198.25p 196.10p 198.25p 15650
24/09/2012 196.00p 199.00p 196.00p 197.50p 39592
21/09/2012 198.83p 198.83p 197.00p 197.00p 9297
20/09/2012 197.00p 200.00p 196.00p 200.00p 42362
19/09/2012 200.50p 201.00p 199.26p 200.00p 20658
18/09/2012 199.00p 199.20p 197.10p 199.00p 39413
17/09/2012 200.50p 202.86p 199.50p 200.00p 44503
14/09/2012 199.00p 202.50p 198.50p 201.00p 58184
13/09/2012 196.00p 198.37p 194.50p 197.00p 210573
12/09/2012 194.10p 199.17p 193.50p 193.50p 22420
11/09/2012 199.00p 199.00p 194.05p 198.00p 41373
10/09/2012 195.00p 196.49p 194.00p 196.00p 15448
07/09/2012 195.00p 198.00p 195.00p 198.00p 15850
06/09/2012 193.00p 198.00p 193.00p 198.00p 12005
05/09/2012 193.50p 197.25p 193.25p 194.50p 79962
04/09/2012 195.00p 198.75p 193.94p 197.00p 42738
03/09/2012 195.00p 198.25p 193.00p 198.25p 47585
31/08/2012 199.00p 199.00p 195.00p 197.00p 46688
30/08/2012 196.00p 198.20p 196.00p 197.00p 80650
29/08/2012 196.50p 198.99p 196.50p 198.00p 25087
28/08/2012 200.75p 200.75p 195.86p 197.50p 29048
24/08/2012 197.00p 200.74p 197.00p 199.13p 45622
23/08/2012 197.50p 200.90p 197.50p 199.37p 87529
22/08/2012 198.00p 200.40p 197.00p 198.87p 53434
21/08/2012 200.62p 200.99p 197.25p 199.13p 26687
20/08/2012 201.00p 201.99p 197.18p 199.00p 31212
17/08/2012 200.55p 201.00p 197.60p 199.00p 36984
16/08/2012 198.00p 198.75p 196.50p 198.13p 25347
15/08/2012 197.25p 197.70p 195.38p 197.50p 35204
14/08/2012 197.00p 197.00p 194.01p 197.00p 47084
13/08/2012 197.97p 197.97p 193.35p 195.12p 13433
10/08/2012 193.75p 197.90p 193.50p 195.88p 60054
09/08/2012 193.95p 197.50p 193.95p 197.50p 12659
08/08/2012 196.50p 196.50p 192.50p 195.00p 65234
07/08/2012 196.50p 196.50p 193.00p 193.00p 29046
06/08/2012 192.75p 196.50p 192.50p 193.75p 18145
03/08/2012 195.50p 196.00p 193.20p 193.75p 13456
02/08/2012 193.20p 194.70p 193.20p 194.25p 19666

*Close Price adjusted for both dividends and splits