Baillie Gifford Japan Trust Plc Historical Data - BGFD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
UK
LSE
Baillie Gifford Japan Trust Plc (BGFD)
Baillie Gifford Japan Trust Plc (BGFD) Historical

Baillie Gifford Japan Trust Plc (BGFD)

710.00

-2.00

( -0.28% )

Updated: 10:26:30

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-21	-2.87277701778	731	731	700	197686	709.69597271	DE
4	-41	-5.45938748336	751	762	700	269969	734.32350643	DE
12	6	0.852272727273	704	766	700	246446	738.95635272	DE
26	65	10.0775193798	645	766	634	220472	712.38700861	DE
52	-43	-5.71049136786	753	802	634	214864	727.30235039	DE
156	-362	-33.7686567164	1072	1108	634	170085	794.02638888	DE
260	-69	-8.85750962773	779	1134	514	170958	816.48643759	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713803400	712	7	0.99	711	714	708	90116
1713544200	705	-5	-0.70	702	705	700	267254
1713457800	710	3	0.42	710	715	709	228705
1713371400	707	-12	-1.67	710	711	706	230473
1713285000	719	-14	-1.91	731	731	714	171883
1713198600	733	1	0.14	730	736	729	221567
1712939400	732	-1	-0.14	736	736	731	256659
1712853000	733	-4	-0.54	734	734	732	314965
1712766600	737	2	0.27	738	739	733	433438
1712680200	735	-7	-0.94	739	744	735	446847
1712593800	742	4	0.54	731	745	731	232676
1712334600	738	-7	-0.94	735	739	735	133235
1712248200	745	4	0.54	738	745	738	260749
1712161800	741	3	0.41	738	741	738	176875
1712075400	738	-10	-1.34	750	752	732	386640
1711647000	748	-3	-0.40	746	750	745	259232
1711560600	751	-3	-0.40	762	762	750	580538
1711474200	754	5	0.67	751	754	751	167597
1711387800	749	-16	-2.09	751	765	749	326734
1711128600	765	-1	-0.13	760	765	760	308724
1711042200	766	20	2.68	760	766	755	378758
1710955800	746	-3	-0.40	746	746	746	206321
1710869400	749	-1	-0.13	744	749	744	291075
1710783000	750	8	1.08	742	750	742	224385
1710523800	742	5	0.68	737	742	732	336838
1710437400	737	-1	-0.14	743	747	737	671807
1710351000	738	-5	-0.67	741	741	737	269394
1710264600	743	2	0.27	741	749	741	340054
1710178200	741	-17	-2.24	746	746	741	314995
1709919000	758	-4	-0.52	762	762	751	166768
1709832600	762	3	0.40	758	762	757	101447
1709746200	759	13	1.74	751	762	751	200549
1709659800	746	-3	-0.40	748	751	746	218536
1709573400	749	-3	-0.40	748	752	747	164049
1709314200	752	10	1.35	748	755	745	114101
1709227800	742	4	0.54	739	743	739	517339
1709141400	738	-2	-0.27	736	742	736	178525
1709055000	740	2	0.27	741	742	738	373827
1708968600	738	-2	-0.27	740	745	737	117678
1708709400	740	-6	-0.80	746	746	740	256259
1708623000	746	1	0.13	749	749	742	94295
1708536600	745	-5	-0.67	745	747	745	38641
1708450200	750	-5	-0.66	753	753	740	157142
1708363800	755	12	1.62	743	755	743	182924
1708104600	743	4	0.54	742	750	742	98353
1708018200	739	-2	-0.27	748	750	739	135505
1707931800	741	2	0.27	734	747	734	368774
1707845400	739	0	0.00	741	747	737	183071
1707759000	739	-9	-1.20	743	744	739	139482
1707499800	748	15	2.05	733	750	733	188760
1707413400	733	5	0.69	724	734	724	301621
1707327000	728	3	0.41	724	730	724	189474
1707240600	725	1	0.14	722	725	718	283572
1707154200	724	7	0.98	716	724	716	221184
1706895000	717	6	0.84	714	719	709	174480
1706808600	711	0	0.00	708	712	708	286839
1706722200	711	2	0.28	707	712	707	178307
1706635800	709	5	0.71	704	709	704	133843
1706549400	704	-1	-0.14	704	709	704	150988
1706290200	705	-2	-0.28	704	705	701	233151
1706203800	707	1	0.14	704	707	701	214096
1706117400	706	3	0.43	707	708	703	162586
1706031000	703	-2	-0.28	705	706	701	170611

Baillie Gifford Japan

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions