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
02/12/2010 182.00p 189.04p 181.06p 186.50p 80501
01/12/2010 179.00p 182.00p 178.75p 182.00p 95049
30/11/2010 179.50p 181.95p 176.00p 179.00p 110914
29/11/2010 175.50p 181.95p 175.50p 179.50p 127008
26/11/2010 172.25p 175.10p 172.25p 174.25p 110450
25/11/2010 172.50p 172.75p 171.00p 172.00p 33247
24/11/2010 171.75p 172.65p 171.75p 172.50p 28651
23/11/2010 170.50p 172.00p 170.50p 171.75p 121915
22/11/2010 169.75p 173.00p 169.50p 171.75p 201223
19/11/2010 169.75p 170.00p 167.51p 169.75p 44129
18/11/2010 166.25p 170.55p 163.00p 168.75p 140697
17/11/2010 163.75p 165.58p 163.08p 165.25p 53043
16/11/2010 163.75p 163.87p 163.00p 163.25p 27677
15/11/2010 164.00p 165.95p 163.50p 164.75p 63291
12/11/2010 162.50p 165.50p 160.00p 164.75p 195541
11/11/2010 164.00p 164.50p 163.75p 164.25p 101364
10/11/2010 164.25p 164.50p 161.50p 164.50p 164935
09/11/2010 164.25p 164.39p 161.75p 164.25p 50100
08/11/2010 162.75p 163.63p 161.00p 163.00p 59588
05/11/2010 160.50p 164.14p 160.50p 162.75p 79750
04/11/2010 162.00p 163.00p 160.25p 162.50p 16910
03/11/2010 159.00p 161.75p 159.00p 160.50p 30799
02/11/2010 160.75p 163.50p 160.25p 161.00p 49080
01/11/2010 160.00p 163.24p 159.00p 159.50p 60309
29/10/2010 162.00p 162.00p 159.50p 160.50p 94501
28/10/2010 162.50p 162.50p 161.00p 161.25p 22450
27/10/2010 162.00p 162.25p 159.50p 160.00p 32447
26/10/2010 163.50p 163.72p 160.50p 162.50p 66131
25/10/2010 163.00p 164.00p 162.80p 163.50p 20078
22/10/2010 163.25p 164.60p 161.83p 163.50p 35644
21/10/2010 162.50p 165.00p 162.00p 162.00p 25837
20/10/2010 161.25p 162.50p 161.25p 162.50p 33986
19/10/2010 163.00p 163.25p 162.25p 163.25p 33523
18/10/2010 164.00p 164.00p 161.35p 162.75p 70755
15/10/2010 161.00p 164.37p 161.00p 162.00p 20907
14/10/2010 165.25p 165.25p 162.50p 164.25p 121277
13/10/2010 164.00p 164.25p 161.50p 164.00p 66669
12/10/2010 160.50p 163.60p 160.25p 163.50p 24704
11/10/2010 163.75p 165.00p 163.00p 164.50p 62145
08/10/2010 163.75p 163.75p 161.25p 163.50p 49553
07/10/2010 159.25p 164.75p 159.25p 163.75p 31826
06/10/2010 163.75p 164.00p 161.75p 162.75p 82185
05/10/2010 160.00p 160.75p 158.60p 160.25p 137900
04/10/2010 160.00p 160.75p 158.60p 160.75p 34512
01/10/2010 158.50p 161.75p 158.50p 161.75p 92745
30/09/2010 159.25p 162.20p 159.25p 161.00p 70610
29/09/2010 163.00p 163.50p 160.00p 161.50p 205227
28/09/2010 158.75p 160.95p 158.75p 159.50p 282757
27/09/2010 161.25p 162.74p 158.75p 160.50p 85450
24/09/2010 161.50p 163.00p 160.05p 163.00p 16346
23/09/2010 162.00p 166.00p 161.00p 166.00p 84126
22/09/2010 163.25p 164.00p 161.50p 164.00p 80259
21/09/2010 164.25p 165.75p 162.80p 165.75p 25757
20/09/2010 163.25p 163.25p 161.65p 163.25p 5060
17/09/2010 162.50p 162.50p 161.50p 161.50p 48885
16/09/2010 162.00p 165.00p 161.50p 163.50p 42203
15/09/2010 163.00p 163.25p 161.90p 162.50p 165672
14/09/2010 162.75p 164.18p 162.25p 162.75p 126869
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

*Close Price adjusted for both dividends and splits