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
17/06/2015 74.45p 75.28p 74.40p 75.20p 170285
16/06/2015 74.90p 75.37p 74.71p 75.05p 164580
15/06/2015 75.76p 75.83p 74.94p 75.37p 121330
12/06/2015 75.85p 76.00p 74.90p 75.58p 238810
11/06/2015 75.50p 75.85p 74.90p 74.90p 250500
10/06/2015 74.40p 75.49p 74.40p 74.40p 88250
09/06/2015 75.50p 75.55p 74.45p 75.20p 85300
08/06/2015 75.95p 76.02p 75.05p 75.75p 337560
05/06/2015 75.05p 76.00p 75.05p 76.00p 132860
04/06/2015 75.30p 76.10p 75.01p 76.10p 109120
03/06/2015 76.10p 76.10p 75.11p 76.00p 82115
02/06/2015 75.80p 76.00p 75.48p 75.75p 96830
01/06/2015 76.05p 76.20p 75.34p 75.95p 151600
29/05/2015 75.90p 76.37p 75.20p 75.55p 210805
28/05/2015 75.50p 76.10p 75.45p 75.45p 99395
27/05/2015 76.30p 76.40p 75.60p 75.60p 137690
26/05/2015 76.45p 76.51p 75.66p 76.40p 164205
22/05/2015 75.60p 76.40p 75.60p 75.60p 109850
21/05/2015 76.20p 76.45p 75.60p 75.60p 326465
20/05/2015 76.20p 76.45p 75.60p 75.60p 189085
19/05/2015 76.05p 76.61p 75.80p 75.80p 231075
18/05/2015 75.95p 76.66p 75.60p 75.60p 150070
15/05/2015 76.25p 77.29p 75.60p 75.60p 258425
14/05/2015 76.15p 77.16p 76.15p 76.20p 148460
13/05/2015 76.30p 77.26p 76.20p 76.20p 88585
12/05/2015 76.35p 77.30p 76.10p 76.10p 144035
11/05/2015 76.80p 77.25p 76.37p 76.88p 160630
08/05/2015 76.05p 77.03p 76.05p 76.63p 295245
07/05/2015 76.25p 77.05p 75.60p 75.60p 139655
06/05/2015 76.20p 77.15p 76.20p 76.20p 144030
05/05/2015 77.40p 77.40p 76.25p 76.82p 194530
01/05/2015 76.35p 77.30p 76.22p 76.35p 89780
30/04/2015 77.60p 77.60p 76.20p 77.30p 365725
29/04/2015 78.45p 78.99p 77.65p 77.65p 232895
28/04/2015 79.60p 79.60p 78.40p 78.45p 358545
27/04/2015 79.35p 79.40p 78.50p 79.40p 413970
24/04/2015 79.05p 79.12p 78.30p 78.30p 356450
23/04/2015 79.60p 79.75p 78.80p 78.80p 170050
22/04/2015 79.55p 80.31p 79.00p 79.10p 245515
21/04/2015 79.60p 80.40p 79.45p 80.30p 209615
20/04/2015 79.35p 80.78p 79.20p 79.20p 342730
17/04/2015 79.35p 81.17p 79.20p 79.20p 321535
16/04/2015 80.95p 81.09p 80.46p 80.62p 56875
15/04/2015 80.25p 81.30p 80.25p 81.10p 223290
14/04/2015 80.85p 81.40p 80.05p 80.73p 291195
13/04/2015 81.15p 81.40p 80.00p 81.40p 224840
10/04/2015 80.75p 80.86p 79.68p 80.60p 312465
09/04/2015 78.00p 80.20p 77.67p 80.20p 379955
08/04/2015 76.95p 77.80p 76.48p 77.80p 254480
07/04/2015 74.35p 76.60p 74.35p 76.60p 622735
02/04/2015 72.90p 74.40p 72.90p 74.40p 296070
01/04/2015 73.10p 73.10p 71.64p 73.10p 215300
31/03/2015 73.00p 73.11p 71.49p 71.80p 1155805
30/03/2015 74.85p 75.11p 72.69p 73.00p 3210660
27/03/2015 73.40p 74.56p 73.00p 73.00p 234690
26/03/2015 76.00p 77.30p 73.53p 74.70p 491540
25/03/2015 77.72p 77.92p 76.72p 77.50p 333170
24/03/2015 78.40p 79.64p 76.66p 77.15p 616745
23/03/2015 80.35p 80.40p 78.85p 79.60p 302425
20/03/2015 77.45p 80.40p 77.45p 80.40p 316345
19/03/2015 77.65p 78.75p 77.55p 78.05p 276430
18/03/2015 77.70p 78.48p 77.40p 78.00p 221940
17/03/2015 75.00p 77.59p 75.00p 77.40p 459410
16/03/2015 72.60p 75.62p 71.63p 74.90p 633325
13/03/2015 68.30p 72.40p 68.30p 72.40p 497470
12/03/2015 67.75p 69.00p 67.66p 68.30p 161460
11/03/2015 68.20p 68.30p 67.25p 67.75p 91985
10/03/2015 68.54p 68.80p 67.40p 68.18p 157440
09/03/2015 68.40p 69.22p 68.05p 68.80p 272750
06/03/2015 69.65p 69.80p 68.40p 68.90p 304510
05/03/2015 67.00p 68.40p 66.13p 68.30p 214680
04/03/2015 66.60p 66.80p 65.90p 66.50p 193455
03/03/2015 65.25p 66.56p 65.05p 66.40p 223100
02/03/2015 66.00p 66.34p 65.05p 65.05p 202555
27/02/2015 65.60p 66.00p 64.35p 66.00p 152720
26/02/2015 64.63p 65.05p 64.48p 64.95p 72735
25/02/2015 65.40p 65.40p 64.42p 65.40p 74275
24/02/2015 65.00p 65.00p 64.30p 64.30p 123940
23/02/2015 64.58p 64.99p 64.34p 64.75p 201350
20/02/2015 64.00p 64.60p 63.91p 64.40p 122125
19/02/2015 64.75p 64.75p 63.60p 64.20p 183735
18/02/2015 64.05p 64.10p 63.40p 64.10p 304380
17/02/2015 63.40p 63.98p 63.40p 63.40p 230075
16/02/2015 63.40p 64.40p 63.40p 63.40p 193940
13/02/2015 63.45p 64.30p 63.40p 63.40p 348945
12/02/2015 64.80p 64.80p 63.40p 63.40p 147240
11/02/2015 64.55p 64.55p 63.54p 63.95p 130850
10/02/2015 63.95p 64.57p 63.80p 63.80p 168645
09/02/2015 64.75p 64.75p 63.95p 64.60p 95865
06/02/2015 65.35p 65.40p 64.06p 65.40p 196065
05/02/2015 64.40p 64.88p 63.93p 64.60p 131125
04/02/2015 64.15p 64.97p 63.91p 64.00p 141385
03/02/2015 65.10p 65.30p 63.80p 65.30p 122895
02/02/2015 64.20p 64.75p 63.85p 64.60p 270315
30/01/2015 64.20p 65.10p 63.87p 64.20p 306945
29/01/2015 64.49p 64.63p 63.86p 64.50p 259245
28/01/2015 64.61p 64.64p 64.10p 64.63p 142460
27/01/2015 64.35p 65.15p 63.86p 64.30p 224070
26/01/2015 64.40p 64.40p 63.26p 63.65p 245310
23/01/2015 64.60p 64.60p 63.20p 63.20p 303065
22/01/2015 62.85p 63.94p 62.74p 62.80p 251760
21/01/2015 63.45p 63.76p 62.98p 63.05p 153840
20/01/2015 63.40p 64.10p 62.90p 63.15p 199760
19/01/2015 63.15p 63.80p 62.35p 63.80p 202430
16/01/2015 62.25p 63.20p 62.11p 62.25p 113460
15/01/2015 63.44p 63.44p 62.36p 63.10p 58360
14/01/2015 62.91p 63.17p 62.17p 62.67p 115450
13/01/2015 63.26p 63.48p 62.46p 63.17p 131430
12/01/2015 63.33p 63.33p 62.46p 63.02p 150080
09/01/2015 62.90p 63.52p 62.80p 62.80p 245730
08/01/2015 62.65p 63.41p 62.16p 63.20p 210660
07/01/2015 60.90p 62.00p 60.90p 61.20p 63870
06/01/2015 61.52p 61.80p 60.60p 61.25p 86095
05/01/2015 61.25p 62.87p 61.25p 61.80p 324525
02/01/2015 61.39p 62.05p 61.20p 61.73p 51310
31/12/2014 61.78p 62.75p 61.48p 61.98p 19930
30/12/2014 61.40p 62.85p 61.40p 62.75p 90690
29/12/2014 63.40p 63.40p 62.13p 63.40p 128925
24/12/2014 62.33p 63.20p 62.01p 62.67p 41215
23/12/2014 62.50p 62.61p 61.59p 62.18p 212395
22/12/2014 61.60p 62.80p 61.60p 62.80p 181275
19/12/2014 62.60p 62.60p 61.35p 62.60p 214595
18/12/2014 61.60p 62.04p 60.85p 61.43p 214465
17/12/2014 58.75p 60.05p 57.41p 59.60p 478060
16/12/2014 57.20p 58.24p 56.96p 57.20p 206405
15/12/2014 57.20p 58.10p 56.90p 57.20p 343940
12/12/2014 58.80p 59.44p 57.60p 57.60p 929920
11/12/2014 59.65p 60.39p 59.40p 59.40p 169105
10/12/2014 60.50p 61.46p 60.00p 60.00p 248675
09/12/2014 61.20p 62.40p 60.60p 61.15p 212505
08/12/2014 62.70p 63.24p 62.00p 62.00p 233570
05/12/2014 63.20p 63.45p 61.95p 63.45p 532400
04/12/2014 61.70p 62.64p 61.60p 61.60p 152085
03/12/2014 61.60p 62.60p 61.16p 62.40p 176135
02/12/2014 60.55p 61.55p 60.49p 61.55p 529080
01/12/2014 60.50p 61.35p 60.06p 61.30p 1024420
28/11/2014 60.60p 62.00p 60.48p 62.00p 374120
27/11/2014 61.02p 61.03p 60.25p 60.80p 164800
26/11/2014 60.55p 61.03p 60.30p 61.03p 225305
25/11/2014 61.00p 61.80p 60.49p 61.00p 956345
24/11/2014 61.55p 61.55p 60.30p 60.95p 412050
21/11/2014 60.40p 60.95p 59.95p 60.95p 457380
20/11/2014 60.78p 60.78p 59.86p 60.37p 163140
19/11/2014 61.00p 61.00p 60.25p 60.70p 216270
18/11/2014 60.80p 61.50p 59.86p 61.00p 1469360
17/11/2014 61.55p 61.55p 57.60p 59.40p 1543240
14/11/2014 61.40p 61.43p 60.85p 61.40p 342895
13/11/2014 61.60p 62.02p 61.00p 61.75p 408555
12/11/2014 61.45p 61.82p 61.20p 61.20p 210455
11/11/2014 62.05p 62.62p 61.60p 62.00p 436315
10/11/2014 62.95p 62.95p 61.31p 62.30p 373375
07/11/2014 62.35p 62.76p 61.82p 62.27p 153995
06/11/2014 62.20p 62.50p 61.57p 62.20p 112810
05/11/2014 62.60p 62.60p 61.77p 62.50p 189905
04/11/2014 61.80p 62.40p 61.77p 62.00p 420910
03/11/2014 62.20p 62.20p 61.65p 62.20p 826425
31/10/2014 61.60p 62.14p 61.00p 61.00p 786485
30/10/2014 60.05p 60.60p 60.00p 60.00p 113945
29/10/2014 60.90p 60.90p 60.05p 60.60p 72955
28/10/2014 61.35p 61.35p 59.72p 60.05p 78920
27/10/2014 60.00p 60.73p 59.63p 59.80p 308830
24/10/2014 61.60p 61.60p 60.46p 61.60p 73535
23/10/2014 60.65p 61.00p 60.06p 61.00p 195930
22/10/2014 61.00p 61.00p 60.05p 60.50p 180335
21/10/2014 59.91p 60.30p 59.80p 60.10p 53670
20/10/2014 60.60p 61.22p 59.80p 59.80p 245155
17/10/2014 57.15p 58.84p 56.89p 58.60p 360920
16/10/2014 57.80p 57.80p 56.50p 57.00p 497680
15/10/2014 59.05p 60.00p 57.93p 58.60p 143905
14/10/2014 58.85p 59.35p 58.60p 58.60p 171700
13/10/2014 60.05p 60.20p 58.90p 58.90p 185610
10/10/2014 61.25p 62.21p 59.62p 60.85p 413520
09/10/2014 63.52p 63.52p 62.55p 63.25p 104885
08/10/2014 62.85p 63.89p 62.80p 62.80p 140505
07/10/2014 64.55p 64.55p 63.99p 64.30p 49770
06/10/2014 64.20p 64.59p 63.98p 64.30p 61910
03/10/2014 64.00p 64.00p 62.80p 63.20p 193795
02/10/2014 64.00p 64.00p 62.64p 62.95p 606065
01/10/2014 63.65p 64.49p 63.40p 63.40p 118105
30/09/2014 64.09p 64.50p 63.80p 64.30p 85740
29/09/2014 64.96p 65.10p 64.26p 64.50p 125210
26/09/2014 64.80p 65.20p 64.32p 65.10p 272165
25/09/2014 65.20p 65.20p 64.16p 65.20p 71830
24/09/2014 65.00p 65.00p 63.60p 63.60p 35910
23/09/2014 64.05p 65.10p 64.00p 64.35p 165420
22/09/2014 65.30p 65.30p 64.25p 65.30p 104500
19/09/2014 64.45p 65.60p 64.45p 64.45p 172270
18/09/2014 65.75p 65.80p 64.45p 65.80p 82490
17/09/2014 64.55p 65.53p 64.45p 64.45p 60285
16/09/2014 65.05p 66.30p 64.92p 65.30p 98830
15/09/2014 65.65p 66.60p 65.60p 66.60p 21660
12/09/2014 65.55p 66.50p 65.40p 66.50p 58635
11/09/2014 66.80p 66.80p 65.25p 65.40p 121725
10/09/2014 66.75p 66.75p 65.55p 66.70p 162750
09/09/2014 66.80p 66.80p 65.85p 66.80p 86795
08/09/2014 66.80p 66.80p 65.40p 66.60p 238170
05/09/2014 66.75p 66.75p 65.36p 66.05p 204245
04/09/2014 65.30p 66.29p 65.30p 65.30p 226430
03/09/2014 66.30p 66.30p 64.82p 66.00p 126685
02/09/2014 65.64p 65.64p 64.50p 64.95p 114170

*Close Price adjusted for both dividends and splits