Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Baillie Gifford Japan Trust (BGFD) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 745.00p | 749.00p | 736.24p | 747.00p | 291509 |
| 11/03/2025 | 743.00p | 753.00p | 735.00p | 735.00p | 100868 |
| 10/03/2025 | 754.00p | 760.00p | 744.00p | 745.00p | 170643 |
| 07/03/2025 | 756.00p | 756.00p | 748.00p | 754.00p | 138695 |
| 06/03/2025 | 758.00p | 761.00p | 752.00p | 759.00p | 254848 |
| 05/03/2025 | 754.00p | 762.00p | 749.00p | 749.00p | 68672 |
| 04/03/2025 | 770.00p | 770.86p | 745.18p | 747.00p | 358782 |
| 03/03/2025 | 769.00p | 774.00p | 763.00p | 774.00p | 133053 |
| 28/02/2025 | 765.00p | 774.00p | 764.00p | 767.00p | 194904 |
| 27/02/2025 | 783.00p | 786.00p | 771.00p | 783.00p | 132012 |
| 26/02/2025 | 775.00p | 784.00p | 774.00p | 784.00p | 148143 |
| 25/02/2025 | 775.00p | 783.00p | 773.00p | 774.00p | 143353 |
| 24/02/2025 | 785.00p | 785.00p | 773.00p | 780.00p | 233286 |
| 21/02/2025 | 787.00p | 791.00p | 777.75p | 786.00p | 143783 |
| 20/02/2025 | 780.00p | 790.00p | 776.00p | 790.00p | 119299 |
| 19/02/2025 | 781.00p | 790.00p | 775.47p | 790.00p | 197408 |
| 18/02/2025 | 783.00p | 783.00p | 772.86p | 780.00p | 260424 |
| 17/02/2025 | 780.00p | 781.00p | 770.10p | 781.00p | 172656 |
| 14/02/2025 | 774.00p | 778.00p | 769.71p | 776.00p | 220458 |
| 13/02/2025 | 772.00p | 775.00p | 767.13p | 775.00p | 250441 |
| 12/02/2025 | 772.00p | 773.00p | 763.71p | 768.00p | 235815 |
| 11/02/2025 | 775.00p | 775.98p | 766.00p | 774.00p | 232684 |
| 10/02/2025 | 770.00p | 777.00p | 768.04p | 774.00p | 93412 |
| 07/02/2025 | 774.00p | 776.00p | 770.78p | 776.00p | 179550 |
| 06/02/2025 | 769.00p | 775.00p | 768.00p | 775.00p | 128991 |
| 05/02/2025 | 760.00p | 764.00p | 757.40p | 764.00p | 519255 |
| 04/02/2025 | 763.00p | 765.50p | 755.00p | 761.00p | 231181 |
| 03/02/2025 | 774.00p | 774.00p | 757.35p | 764.00p | 154092 |
| 31/01/2025 | 774.00p | 777.00p | 768.08p | 777.00p | 401629 |
| 30/01/2025 | 760.00p | 771.00p | 760.00p | 771.00p | 526934 |
| 29/01/2025 | 753.00p | 765.00p | 753.00p | 765.00p | 259309 |
| 28/01/2025 | 734.00p | 755.00p | 723.50p | 755.00p | 219848 |
| 27/01/2025 | 741.00p | 741.00p | 728.00p | 737.00p | 369860 |
| 24/01/2025 | 739.00p | 740.05p | 733.96p | 740.00p | 243439 |
| 23/01/2025 | 731.00p | 738.00p | 729.00p | 733.00p | 226058 |
| 22/01/2025 | 720.00p | 733.00p | 716.84p | 733.00p | 194949 |
| 21/01/2025 | 714.00p | 719.00p | 712.48p | 717.00p | 151002 |
| 20/01/2025 | 715.00p | 719.00p | 713.01p | 717.00p | 120591 |
| 17/01/2025 | 706.00p | 717.00p | 706.00p | 715.00p | 604771 |
| 16/01/2025 | 715.00p | 718.00p | 708.24p | 717.00p | 274578 |
| 15/01/2025 | 702.00p | 714.00p | 701.36p | 714.00p | 315510 |
| 14/01/2025 | 707.00p | 707.00p | 699.00p | 702.00p | 286904 |
| 13/01/2025 | 690.00p | 706.00p | 688.05p | 706.00p | 271720 |
| 10/01/2025 | 694.00p | 700.18p | 690.00p | 699.00p | 423382 |
| 09/01/2025 | 719.00p | 719.00p | 695.00p | 696.00p | 262400 |
| 08/01/2025 | 703.00p | 710.48p | 702.00p | 702.00p | 346680 |
| 07/01/2025 | 705.00p | 718.00p | 703.08p | 704.00p | 149625 |
| 06/01/2025 | 713.00p | 715.00p | 703.00p | 712.00p | 123510 |
| 03/01/2025 | 710.00p | 718.00p | 710.00p | 718.00p | 131905 |
| 02/01/2025 | 714.00p | 718.00p | 708.00p | 718.00p | 126891 |
| 31/12/2024 | 709.00p | 716.00p | 701.00p | 711.00p | 87464 |
| 30/12/2024 | 707.00p | 714.56p | 705.00p | 711.00p | 115436 |
| 27/12/2024 | 713.00p | 715.00p | 706.00p | 709.00p | 62340 |
| 24/12/2024 | 702.00p | 712.00p | 701.09p | 702.00p | 30080 |
| 23/12/2024 | 707.00p | 715.00p | 703.00p | 703.00p | 67337 |
| 20/12/2024 | 709.00p | 709.00p | 699.44p | 709.00p | 281534 |
| 19/12/2024 | 719.00p | 719.00p | 702.00p | 710.00p | 353728 |
| 18/12/2024 | 726.00p | 726.00p | 719.00p | 719.00p | 188808 |
| 17/12/2024 | 722.00p | 728.00p | 720.00p | 724.00p | 387497 |
| 16/12/2024 | 726.00p | 729.00p | 723.00p | 726.00p | 295888 |
| 13/12/2024 | 726.00p | 728.00p | 724.00p | 724.00p | 2167030 |
| 12/12/2024 | 728.00p | 729.17p | 723.61p | 725.00p | 337279 |
| 11/12/2024 | 725.00p | 730.45p | 724.89p | 727.00p | 305638 |
| 10/12/2024 | 735.00p | 735.00p | 724.08p | 725.00p | 107710 |
| 09/12/2024 | 727.00p | 731.00p | 724.50p | 730.00p | 196982 |
| 06/12/2024 | 733.00p | 733.00p | 724.00p | 729.00p | 239186 |
| 05/12/2024 | 739.00p | 739.00p | 727.00p | 731.00p | 197235 |
| 04/12/2024 | 732.00p | 739.00p | 726.00p | 737.00p | 79795 |
| 03/12/2024 | 729.00p | 739.00p | 728.00p | 739.00p | 179845 |
| 02/12/2024 | 710.00p | 730.00p | 707.00p | 730.00p | 288263 |
| 29/11/2024 | 700.00p | 716.00p | 700.00p | 716.00p | 406732 |
| 28/11/2024 | 701.00p | 707.00p | 701.00p | 703.00p | 135448 |
| 27/11/2024 | 699.00p | 705.00p | 698.00p | 705.00p | 168247 |
| 26/11/2024 | 699.00p | 710.00p | 696.00p | 710.00p | 173581 |
| 25/11/2024 | 704.00p | 711.00p | 698.00p | 707.00p | 528500 |
| 22/11/2024 | 697.00p | 704.00p | 684.00p | 704.00p | 117310 |
| 21/11/2024 | 693.00p | 699.00p | 688.16p | 695.00p | 214133 |
| 20/11/2024 | 687.00p | 699.00p | 686.00p | 693.00p | 117804 |
| 19/11/2024 | 701.00p | 704.00p | 689.94p | 693.00p | 124276 |
| 18/11/2024 | 696.00p | 696.00p | 687.00p | 695.00p | 287448 |
| 15/11/2024 | 692.00p | 705.00p | 690.72p | 699.00p | 87159 |
| 14/11/2024 | 705.00p | 705.01p | 695.25p | 703.00p | 335064 |
| 13/11/2024 | 714.00p | 720.16p | 708.00p | 710.00p | 68475 |
| 12/11/2024 | 707.00p | 722.00p | 707.00p | 718.00p | 112397 |
| 11/11/2024 | 716.00p | 724.00p | 704.56p | 724.00p | 136223 |
| 08/11/2024 | 701.00p | 716.00p | 700.00p | 716.00p | 166489 |
| 07/11/2024 | 705.00p | 715.00p | 698.83p | 715.00p | 139000 |
| 06/11/2024 | 705.00p | 716.00p | 702.36p | 708.00p | 131658 |
| 05/11/2024 | 689.00p | 703.00p | 687.00p | 703.00p | 131713 |
| 04/11/2024 | 703.00p | 704.22p | 695.00p | 701.00p | 62272 |
| 01/11/2024 | 700.00p | 704.00p | 695.85p | 703.00p | 123173 |
| 31/10/2024 | 696.00p | 703.00p | 693.32p | 703.00p | 178190 |
| 30/10/2024 | 698.00p | 706.00p | 697.00p | 704.00p | 169173 |
| 29/10/2024 | 703.00p | 703.36p | 690.15p | 701.00p | 651572 |
| 28/10/2024 | 695.00p | 705.00p | 690.23p | 700.00p | 416828 |
| 25/10/2024 | 688.00p | 703.00p | 688.00p | 703.00p | 405419 |
| 24/10/2024 | 688.00p | 695.90p | 688.00p | 692.00p | 333892 |
| 23/10/2024 | 701.00p | 701.12p | 690.43p | 692.00p | 187716 |
| 22/10/2024 | 714.00p | 720.00p | 705.00p | 705.00p | 173390 |
| 21/10/2024 | 719.00p | 725.00p | 715.00p | 725.00p | 239470 |
| 18/10/2024 | 723.00p | 724.64p | 718.75p | 723.00p | 456719 |
| 17/10/2024 | 733.00p | 736.00p | 723.96p | 724.00p | 105862 |
| 16/10/2024 | 735.00p | 736.00p | 726.25p | 733.00p | 154890 |
| 15/10/2024 | 735.00p | 742.00p | 722.00p | 735.00p | 223843 |
| 14/10/2024 | 734.00p | 744.00p | 734.00p | 734.00p | 154873 |
| 11/10/2024 | 741.00p | 744.00p | 734.00p | 742.00p | 126368 |
| 10/10/2024 | 744.00p | 749.00p | 738.00p | 749.00p | 132044 |
| 09/10/2024 | 747.00p | 748.00p | 741.72p | 746.00p | 103015 |
| 08/10/2024 | 747.00p | 747.00p | 736.06p | 745.00p | 167774 |
| 07/10/2024 | 734.00p | 749.00p | 734.00p | 749.00p | 313988 |
| 04/10/2024 | 734.00p | 748.00p | 731.37p | 748.00p | 118561 |
| 03/10/2024 | 740.00p | 741.00p | 730.00p | 741.00p | 139701 |
| 02/10/2024 | 732.00p | 739.00p | 732.00p | 735.00p | 108442 |
| 01/10/2024 | 735.00p | 741.00p | 734.00p | 740.00p | 369456 |
| 30/09/2024 | 727.00p | 742.00p | 721.88p | 742.00p | 268458 |
| 27/09/2024 | 736.00p | 736.00p | 717.25p | 735.00p | 359645 |
| 26/09/2024 | 729.00p | 739.00p | 720.74p | 738.00p | 205722 |
| 25/09/2024 | 716.00p | 723.00p | 715.32p | 723.00p | 114442 |
| 24/09/2024 | 741.00p | 741.00p | 717.00p | 717.00p | 166477 |
| 23/09/2024 | 738.00p | 738.00p | 727.73p | 733.00p | 169505 |
| 20/09/2024 | 732.00p | 738.00p | 728.00p | 730.00p | 169874 |
| 19/09/2024 | 730.00p | 734.00p | 722.40p | 722.00p | 151143 |
| 18/09/2024 | 729.00p | 729.50p | 721.00p | 722.00p | 190671 |
| 17/09/2024 | 731.00p | 731.00p | 726.78p | 727.00p | 151345 |
| 16/09/2024 | 742.00p | 742.00p | 729.50p | 732.00p | 331517 |
| 13/09/2024 | 734.00p | 738.00p | 730.76p | 738.00p | 71741 |
| 12/09/2024 | 727.00p | 739.00p | 727.00p | 737.00p | 165363 |
| 11/09/2024 | 728.00p | 730.00p | 722.00p | 725.00p | 70542 |
| 10/09/2024 | 728.00p | 736.00p | 721.00p | 733.00p | 267481 |
| 09/09/2024 | 728.00p | 735.00p | 715.00p | 728.00p | 108858 |
| 06/09/2024 | 736.00p | 737.70p | 717.00p | 719.00p | 169185 |
| 05/09/2024 | 740.00p | 745.32p | 737.96p | 742.00p | 139199 |
| 04/09/2024 | 732.00p | 743.00p | 727.94p | 742.00p | 202477 |
| 03/09/2024 | 747.00p | 751.93p | 745.49p | 747.00p | 263663 |
| 02/09/2024 | 749.00p | 752.02p | 743.00p | 743.00p | 197518 |
| 30/08/2024 | 753.00p | 756.00p | 743.00p | 756.00p | 290431 |
| 29/08/2024 | 745.00p | 753.00p | 745.00p | 751.00p | 117798 |
| 28/08/2024 | 748.00p | 759.00p | 748.00p | 752.00p | 146521 |
| 27/08/2024 | 748.00p | 760.00p | 744.00p | 760.00p | 208980 |
| 23/08/2024 | 748.00p | 752.00p | 741.52p | 752.00p | 554558 |
| 22/08/2024 | 749.00p | 755.00p | 743.68p | 746.00p | 53099 |
| 21/08/2024 | 746.00p | 751.02p | 741.94p | 750.00p | 155450 |
| 20/08/2024 | 731.00p | 748.00p | 731.00p | 748.00p | 338945 |
| 19/08/2024 | 730.00p | 731.64p | 723.00p | 724.00p | 82222 |
| 16/08/2024 | 724.00p | 729.97p | 715.00p | 724.00p | 139404 |
| 15/08/2024 | 715.00p | 727.00p | 713.46p | 727.00p | 171021 |
| 14/08/2024 | 710.00p | 711.00p | 698.45p | 711.00p | 216843 |
| 13/08/2024 | 698.00p | 705.00p | 697.61p | 705.00p | 149354 |
| 12/08/2024 | 688.00p | 696.00p | 686.00p | 692.00p | 89423 |
| 09/08/2024 | 689.00p | 691.20p | 685.22p | 690.00p | 121452 |
| 08/08/2024 | 685.00p | 693.12p | 681.00p | 690.00p | 149051 |
| 07/08/2024 | 684.00p | 697.56p | 684.00p | 695.00p | 132718 |
| 06/08/2024 | 676.00p | 679.00p | 660.00p | 674.00p | 304443 |
| 05/08/2024 | 640.00p | 670.40p | 638.54p | 664.00p | 433744 |
| 02/08/2024 | 732.00p | 745.00p | 696.00p | 698.00p | 227921 |
| 01/08/2024 | 747.00p | 752.00p | 735.72p | 752.00p | 166034 |
| 31/07/2024 | 750.00p | 760.00p | 750.00p | 756.00p | 145936 |
| 30/07/2024 | 740.00p | 741.70p | 738.02p | 740.00p | 167179 |
| 29/07/2024 | 742.00p | 748.00p | 738.00p | 740.00p | 111637 |
| 26/07/2024 | 732.00p | 736.00p | 725.62p | 734.00p | 117205 |
| 25/07/2024 | 734.00p | 736.29p | 724.00p | 731.00p | 122316 |
| 24/07/2024 | 741.00p | 750.40p | 740.50p | 741.00p | 278396 |
| 23/07/2024 | 747.00p | 753.00p | 744.00p | 753.00p | 193892 |
| 22/07/2024 | 748.00p | 753.00p | 746.00p | 748.00p | 69011 |
| 19/07/2024 | 748.00p | 750.01p | 746.85p | 748.00p | 77643 |
| 18/07/2024 | 750.00p | 754.00p | 748.32p | 753.00p | 263788 |
| 17/07/2024 | 756.00p | 761.34p | 754.00p | 761.00p | 175398 |
| 16/07/2024 | 759.00p | 760.00p | 754.99p | 758.00p | 124812 |
| 15/07/2024 | 759.00p | 760.00p | 753.00p | 760.00p | 124743 |
| 12/07/2024 | 756.00p | 759.00p | 751.19p | 758.00p | 184852 |
| 11/07/2024 | 740.00p | 756.00p | 740.00p | 756.00p | 260413 |
| 10/07/2024 | 737.00p | 749.00p | 737.00p | 749.00p | 157759 |
| 09/07/2024 | 737.00p | 744.00p | 733.88p | 740.00p | 234748 |
| 08/07/2024 | 731.00p | 736.67p | 731.00p | 733.00p | 106979 |
| 05/07/2024 | 736.00p | 740.00p | 732.10p | 739.00p | 181210 |
| 04/07/2024 | 728.00p | 736.00p | 726.99p | 735.00p | 166252 |
| 03/07/2024 | 728.00p | 728.00p | 721.00p | 726.00p | 205773 |
| 02/07/2024 | 721.00p | 726.00p | 719.00p | 722.00p | 115941 |
| 01/07/2024 | 722.00p | 729.00p | 720.00p | 720.00p | 339540 |
| 28/06/2024 | 720.00p | 728.00p | 719.22p | 726.00p | 335688 |
| 27/06/2024 | 729.00p | 729.12p | 724.00p | 724.00p | 842836 |
| 26/06/2024 | 726.00p | 728.00p | 723.94p | 728.00p | 159393 |
| 25/06/2024 | 722.00p | 724.00p | 719.00p | 724.00p | 770412 |
| 24/06/2024 | 712.00p | 720.00p | 712.00p | 717.00p | 263534 |
| 21/06/2024 | 710.00p | 715.78p | 710.00p | 715.00p | 272723 |
| 20/06/2024 | 712.00p | 719.00p | 712.00p | 715.00p | 215332 |
| 19/06/2024 | 719.00p | 719.75p | 712.27p | 716.00p | 445444 |
| 18/06/2024 | 720.00p | 720.00p | 712.00p | 718.00p | 299486 |
| 17/06/2024 | 716.00p | 717.00p | 711.50p | 714.00p | 92880 |
| 14/06/2024 | 713.00p | 725.00p | 712.00p | 724.00p | 186158 |
| 13/06/2024 | 717.00p | 720.00p | 709.00p | 709.00p | 345949 |
| 12/06/2024 | 721.00p | 725.00p | 717.00p | 720.00p | 206542 |
| 11/06/2024 | 735.00p | 735.00p | 720.00p | 725.00p | 160801 |
| 10/06/2024 | 733.00p | 736.18p | 729.00p | 730.00p | 320042 |
| 07/06/2024 | 732.00p | 738.00p | 732.00p | 736.00p | 155428 |
| 06/06/2024 | 739.00p | 739.00p | 732.00p | 734.00p | 62332 |
| 05/06/2024 | 733.00p | 737.00p | 731.14p | 737.00p | 99327 |
| 04/06/2024 | 727.00p | 738.00p | 723.40p | 735.00p | 84700 |
| 03/06/2024 | 732.00p | 735.00p | 724.08p | 735.00p | 87817 |
| 31/05/2024 | 724.00p | 726.00p | 717.07p | 725.00p | 183540 |
*Close Price adjusted for both dividends and splits