Baillie Gifford Shin Nippon (BGS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Baillie Gifford Shin Nippon

Date Open High Low Close* Volume
31/03/2016 99.95p 101.80p 99.95p 101.80p 388600
30/03/2016 99.00p 101.00p 98.60p 100.45p 723365
29/03/2016 99.30p 100.00p 98.00p 99.27p 474910
24/03/2016 98.95p 99.25p 97.60p 97.65p 477420
23/03/2016 98.80p 99.30p 97.60p 98.73p 435970
22/03/2016 98.60p 98.80p 97.32p 98.80p 386560
21/03/2016 96.85p 98.00p 95.62p 97.10p 351145
18/03/2016 97.55p 97.80p 96.13p 97.75p 454910
17/03/2016 97.40p 97.70p 95.89p 97.60p 244925
16/03/2016 94.60p 96.70p 93.96p 96.38p 298435
15/03/2016 96.00p 96.00p 94.00p 95.33p 346540
14/03/2016 95.20p 96.60p 94.46p 94.65p 353270
11/03/2016 93.35p 95.10p 93.00p 95.10p 443380
10/03/2016 94.40p 95.20p 93.00p 93.00p 332050
09/03/2016 94.40p 94.40p 92.97p 93.75p 278680
08/03/2016 93.80p 94.00p 92.80p 94.00p 306365
07/03/2016 94.20p 94.40p 92.50p 92.75p 277760
04/03/2016 94.00p 94.20p 92.65p 92.95p 175960
03/03/2016 93.20p 93.80p 93.10p 93.20p 179935
02/03/2016 92.00p 93.20p 92.00p 93.20p 452150
01/03/2016 92.00p 92.20p 91.23p 91.70p 269485
29/02/2016 91.60p 91.90p 90.64p 91.90p 318760
26/02/2016 89.10p 92.00p 88.33p 91.00p 379635
25/02/2016 86.95p 89.10p 86.19p 88.50p 279615
24/02/2016 86.80p 86.80p 84.60p 85.00p 146585
23/02/2016 86.40p 86.40p 85.42p 85.42p 241915
22/02/2016 84.50p 86.40p 84.50p 85.90p 228670
19/02/2016 83.15p 85.45p 83.15p 84.50p 166310
18/02/2016 85.90p 85.95p 84.21p 85.45p 212285
17/02/2016 84.35p 84.35p 81.95p 82.60p 238020
16/02/2016 84.00p 84.80p 82.80p 82.90p 248330
15/02/2016 81.00p 84.00p 81.00p 81.60p 340615
12/02/2016 78.80p 79.60p 76.60p 77.20p 936500
11/02/2016 81.00p 81.68p 79.75p 80.52p 291540
10/02/2016 83.00p 83.40p 81.23p 82.25p 271820
09/02/2016 83.60p 85.28p 82.40p 82.70p 590230
08/02/2016 90.00p 90.00p 88.00p 88.00p 374375
05/02/2016 89.80p 89.80p 88.60p 88.60p 301180
04/02/2016 90.00p 90.60p 88.60p 88.60p 133650
03/02/2016 89.00p 90.57p 89.00p 89.45p 320465
02/02/2016 91.20p 91.60p 90.42p 91.40p 236200
01/02/2016 89.00p 91.20p 88.35p 89.60p 307150
29/01/2016 87.20p 89.60p 86.05p 89.60p 351335
28/01/2016 86.35p 86.41p 85.19p 85.25p 120035
27/01/2016 84.90p 86.20p 84.70p 84.70p 201785
26/01/2016 84.00p 84.85p 83.20p 83.20p 162975
25/01/2016 84.40p 85.90p 84.40p 85.15p 213705
22/01/2016 83.90p 85.20p 83.42p 84.40p 545045
21/01/2016 80.00p 80.80p 78.55p 79.40p 554780
20/01/2016 83.15p 83.82p 80.10p 80.10p 750930
19/01/2016 86.75p 86.80p 85.00p 85.40p 404590
18/01/2016 86.35p 87.30p 85.00p 85.65p 371850
15/01/2016 86.00p 87.49p 85.62p 86.35p 347310
14/01/2016 88.50p 89.52p 86.20p 86.50p 670825
13/01/2016 89.20p 91.40p 89.20p 91.35p 255645
12/01/2016 88.00p 89.35p 87.55p 89.20p 545965
11/01/2016 90.00p 90.20p 88.89p 90.20p 347090
08/01/2016 90.20p 90.20p 88.70p 90.15p 368780
07/01/2016 88.20p 90.40p 88.20p 90.20p 463535
06/01/2016 92.80p 92.80p 91.15p 92.25p 214685
05/01/2016 91.95p 92.80p 90.04p 92.00p 330405
04/01/2016 90.40p 92.00p 90.02p 92.00p 547760
31/12/2015 93.80p 93.80p 92.44p 92.92p 73390
30/12/2015 91.80p 93.60p 91.72p 93.60p 473405
29/12/2015 89.30p 91.80p 88.77p 91.75p 706810
24/12/2015 89.20p 89.25p 88.05p 88.55p 120520
23/12/2015 88.55p 89.25p 88.00p 88.00p 293915
22/12/2015 88.45p 88.50p 86.80p 87.10p 285765
21/12/2015 88.00p 88.40p 86.83p 87.43p 248715
18/12/2015 86.60p 88.00p 86.60p 88.00p 263045
17/12/2015 87.95p 88.20p 87.34p 87.35p 428425
16/12/2015 87.00p 87.95p 86.55p 87.80p 254810
15/12/2015 86.60p 86.60p 86.00p 86.10p 225175
14/12/2015 86.25p 86.41p 84.60p 86.00p 366020
11/12/2015 87.30p 87.35p 85.05p 85.10p 318565
10/12/2015 87.35p 87.60p 86.00p 87.40p 267535
09/12/2015 87.40p 87.40p 86.34p 87.12p 179465
08/12/2015 87.40p 87.40p 85.80p 85.80p 410715
07/12/2015 87.35p 87.40p 86.20p 86.20p 244235
04/12/2015 87.00p 87.00p 86.33p 87.00p 210110
03/12/2015 86.80p 87.60p 86.19p 87.60p 361280
02/12/2015 86.75p 86.79p 84.77p 86.18p 485625
01/12/2015 85.40p 86.20p 85.22p 86.20p 341095
30/11/2015 84.25p 85.26p 83.73p 84.05p 335520
27/11/2015 84.75p 84.75p 82.90p 82.90p 195555
26/11/2015 84.45p 84.80p 82.88p 84.80p 133630
25/11/2015 82.80p 84.25p 82.80p 82.80p 148630
24/11/2015 81.30p 84.20p 81.30p 82.40p 483920
23/11/2015 76.80p 81.30p 76.80p 79.40p 525010
20/11/2015 77.60p 78.30p 76.86p 76.90p 183420
19/11/2015 77.50p 77.50p 76.60p 77.20p 146340
18/11/2015 76.50p 77.33p 76.31p 76.85p 210315
17/11/2015 78.00p 78.00p 76.20p 76.20p 120380
16/11/2015 75.50p 76.75p 75.50p 76.70p 170650
13/11/2015 77.00p 77.40p 76.45p 76.45p 135875
12/11/2015 77.45p 77.81p 77.00p 77.00p 73735
11/11/2015 77.98p 78.07p 77.03p 78.07p 98565
10/11/2015 77.65p 78.20p 76.80p 78.20p 206180
09/11/2015 79.40p 79.40p 77.60p 77.65p 192480
06/11/2015 79.50p 79.50p 77.20p 77.20p 177245
05/11/2015 78.40p 79.68p 78.40p 78.40p 118320
04/11/2015 78.00p 79.12p 77.60p 78.35p 264925
03/11/2015 77.40p 78.19p 77.00p 77.20p 123705
02/11/2015 78.40p 78.40p 76.91p 77.05p 180695
30/10/2015 79.20p 79.30p 78.25p 78.25p 355590
29/10/2015 78.60p 79.39p 78.60p 79.00p 104495
28/10/2015 78.38p 79.28p 78.25p 78.78p 193565
27/10/2015 79.00p 79.13p 78.25p 78.25p 94420
26/10/2015 79.60p 79.94p 79.00p 79.05p 166015
23/10/2015 79.00p 79.82p 78.64p 79.48p 205235
22/10/2015 78.20p 78.90p 77.79p 78.18p 182015
21/10/2015 78.19p 78.99p 77.81p 78.38p 101115
20/10/2015 78.69p 78.70p 77.70p 78.18p 89750
19/10/2015 78.00p 79.04p 77.40p 78.18p 96750
16/10/2015 79.10p 79.45p 78.21p 79.30p 115000
15/10/2015 78.20p 78.90p 78.00p 78.38p 148335
14/10/2015 78.00p 78.38p 76.62p 78.00p 71600
13/10/2015 77.65p 79.05p 77.60p 78.28p 57335
12/10/2015 79.47p 79.47p 78.46p 78.63p 91210
09/10/2015 79.20p 79.60p 78.09p 78.65p 219330
08/10/2015 78.90p 78.90p 77.36p 77.97p 186745
07/10/2015 78.75p 79.04p 78.35p 78.95p 160035
06/10/2015 77.00p 77.52p 76.68p 76.95p 250845
05/10/2015 75.60p 76.48p 75.60p 76.40p 227425
02/10/2015 75.10p 75.60p 74.88p 75.12p 169260
01/10/2015 74.60p 75.56p 74.60p 74.65p 132270
30/09/2015 73.78p 74.06p 72.15p 73.70p 45535
29/09/2015 71.70p 72.89p 71.20p 72.15p 117765
28/09/2015 73.00p 75.26p 73.00p 74.00p 112310
25/09/2015 75.20p 75.60p 74.60p 74.60p 166440
24/09/2015 73.25p 74.76p 73.15p 73.80p 166315
23/09/2015 74.05p 74.72p 73.10p 73.10p 137960
22/09/2015 74.20p 75.14p 74.05p 74.05p 162035
21/09/2015 74.95p 75.18p 74.15p 74.75p 126410
18/09/2015 75.35p 75.55p 74.22p 75.55p 180810
17/09/2015 75.80p 75.90p 75.20p 75.80p 100895
16/09/2015 75.10p 75.90p 75.10p 75.90p 81050
15/09/2015 75.90p 75.90p 74.60p 74.85p 177200
14/09/2015 75.55p 75.60p 74.00p 74.05p 240865
11/09/2015 75.50p 75.98p 74.00p 74.00p 204620
10/09/2015 75.00p 75.46p 74.00p 74.30p 369140
09/09/2015 77.00p 78.28p 77.00p 77.80p 245180
08/09/2015 74.00p 74.50p 73.81p 73.95p 190950
07/09/2015 75.55p 75.60p 74.16p 74.60p 111030
04/09/2015 74.50p 75.50p 73.79p 74.45p 157885
03/09/2015 75.20p 76.20p 73.96p 75.50p 337065
02/09/2015 73.55p 75.00p 72.80p 73.55p 550770
01/09/2015 77.20p 77.58p 72.40p 72.50p 680515
28/08/2015 77.80p 79.40p 77.80p 78.95p 421565
27/08/2015 74.95p 78.35p 74.93p 78.30p 363635
26/08/2015 71.10p 73.80p 70.40p 73.75p 383825
25/08/2015 63.70p 74.00p 63.70p 72.20p 943885
24/08/2015 70.60p 72.25p 63.70p 63.70p 1383615
21/08/2015 79.00p 79.00p 73.80p 73.80p 696405
20/08/2015 81.20p 82.00p 79.40p 79.40p 338395
19/08/2015 83.35p 83.35p 81.80p 81.80p 152580
18/08/2015 83.60p 83.60p 83.07p 83.33p 151210
17/08/2015 82.80p 83.79p 82.80p 82.80p 182270
14/08/2015 83.45p 83.50p 82.98p 83.40p 93290
13/08/2015 83.50p 83.66p 82.80p 83.40p 141060
12/08/2015 82.90p 83.45p 82.70p 83.35p 124765
11/08/2015 83.55p 84.00p 83.33p 84.00p 148060
10/08/2015 83.40p 83.99p 83.25p 83.65p 171645
07/08/2015 84.00p 84.00p 83.20p 84.00p 221180
06/08/2015 83.25p 83.86p 83.10p 83.80p 186590
05/08/2015 83.90p 83.90p 83.23p 83.90p 168410
04/08/2015 83.75p 83.75p 82.92p 83.75p 201490
03/08/2015 83.80p 83.80p 82.71p 83.80p 218390
31/07/2015 83.00p 83.30p 82.55p 83.30p 210250
30/07/2015 82.80p 83.33p 82.59p 83.00p 302320
29/07/2015 83.50p 83.50p 82.97p 83.50p 188185
28/07/2015 83.75p 83.80p 83.13p 83.80p 118675
27/07/2015 84.20p 84.20p 83.25p 83.80p 366005
24/07/2015 83.93p 84.59p 83.65p 84.17p 218105
23/07/2015 83.60p 84.60p 83.60p 83.65p 270580
22/07/2015 84.75p 84.75p 83.61p 84.60p 425160
21/07/2015 83.15p 84.80p 82.40p 84.75p 879495
20/07/2015 80.45p 82.60p 79.41p 82.60p 780610
17/07/2015 80.40p 80.45p 79.52p 80.40p 513500
16/07/2015 79.95p 80.19p 79.39p 79.80p 122365
15/07/2015 79.80p 79.85p 79.44p 79.75p 520340
14/07/2015 79.50p 79.80p 78.96p 79.80p 185170
13/07/2015 79.00p 79.20p 78.40p 78.40p 536275
10/07/2015 78.45p 78.45p 77.47p 77.82p 343310
09/07/2015 77.95p 78.60p 77.20p 77.20p 262075
08/07/2015 77.80p 77.95p 77.05p 77.80p 209780
07/07/2015 78.75p 79.10p 78.56p 78.70p 369960
06/07/2015 78.35p 78.59p 77.11p 78.28p 329465
03/07/2015 78.80p 78.80p 78.09p 78.80p 156520
02/07/2015 78.15p 78.80p 78.00p 78.20p 179675
01/07/2015 76.60p 78.10p 76.60p 78.05p 428025
30/06/2015 76.00p 76.25p 75.00p 75.20p 148280
29/06/2015 75.78p 75.90p 74.76p 75.33p 116320
26/06/2015 76.35p 76.70p 75.70p 76.70p 149960
25/06/2015 75.30p 76.35p 75.30p 75.30p 155930
24/06/2015 76.00p 76.35p 75.71p 75.83p 111280
23/06/2015 75.95p 76.35p 75.75p 76.35p 192355
22/06/2015 75.40p 75.97p 74.95p 75.40p 196595
19/06/2015 75.25p 75.40p 74.40p 75.40p 61945
18/06/2015 75.30p 75.30p 74.16p 75.30p 150780

*Close Price adjusted for both dividends and splits