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
01/09/2014 64.65p 65.38p 64.31p 64.65p 196880
29/08/2014 64.05p 65.63p 64.05p 64.90p 390855
28/08/2014 64.00p 65.21p 64.00p 64.73p 204485
27/08/2014 64.50p 65.52p 64.48p 64.80p 91690
26/08/2014 64.41p 65.13p 64.20p 64.60p 93955
22/08/2014 64.32p 64.94p 64.32p 64.60p 71465
21/08/2014 63.85p 64.80p 63.85p 64.45p 92605
20/08/2014 64.40p 64.40p 63.69p 64.40p 69335
19/08/2014 63.56p 64.31p 63.20p 63.92p 139425
18/08/2014 62.70p 63.82p 62.70p 63.20p 145710
15/08/2014 63.10p 63.86p 62.65p 63.25p 122925
14/08/2014 63.03p 63.80p 63.00p 63.45p 107880
13/08/2014 62.50p 63.78p 62.50p 63.30p 126480
12/08/2014 63.40p 63.54p 62.80p 63.30p 95715
11/08/2014 62.80p 63.59p 62.66p 63.30p 96400
08/08/2014 62.05p 62.62p 61.23p 61.80p 315575
07/08/2014 64.14p 64.14p 62.85p 63.17p 118000
06/08/2014 63.40p 64.07p 63.21p 63.40p 100170
05/08/2014 64.34p 64.80p 63.70p 64.07p 108985
04/08/2014 64.78p 64.78p 63.98p 64.25p 44460
01/08/2014 64.40p 64.95p 64.20p 64.70p 166830
31/07/2014 64.60p 65.35p 64.25p 64.92p 47225
30/07/2014 64.60p 65.35p 64.60p 64.70p 192630
29/07/2014 65.15p 65.38p 64.50p 64.68p 180425
28/07/2014 65.55p 65.55p 64.00p 64.90p 147030
25/07/2014 64.20p 65.23p 64.00p 64.00p 92945
24/07/2014 64.00p 65.40p 63.92p 64.50p 127980
23/07/2014 65.40p 65.40p 63.96p 65.40p 65405
22/07/2014 64.40p 65.13p 63.92p 64.70p 300005
21/07/2014 64.58p 64.69p 63.88p 64.40p 134560
18/07/2014 64.63p 65.00p 63.70p 64.55p 111715
17/07/2014 64.44p 65.11p 64.31p 65.00p 39535
16/07/2014 64.40p 65.52p 64.24p 64.95p 225805
15/07/2014 65.35p 65.48p 64.00p 64.80p 145700
14/07/2014 64.00p 64.59p 63.96p 64.00p 102255
11/07/2014 64.21p 64.30p 63.51p 64.00p 157790
10/07/2014 63.60p 64.72p 63.51p 64.05p 78035
09/07/2014 63.85p 65.00p 63.85p 64.00p 88835
08/07/2014 65.00p 66.20p 64.01p 64.20p 872260
07/07/2014 66.35p 66.35p 65.19p 65.70p 81000
04/07/2014 65.39p 66.33p 65.35p 66.00p 192660
03/07/2014 65.25p 66.24p 65.20p 65.20p 93070
02/07/2014 65.75p 66.60p 65.25p 65.45p 136675
01/07/2014 66.35p 66.60p 65.26p 66.60p 175215
30/06/2014 65.80p 66.00p 64.62p 65.95p 508980
27/06/2014 64.35p 65.42p 64.35p 65.40p 142280
26/06/2014 65.35p 65.45p 64.60p 65.10p 141055
25/06/2014 65.45p 65.60p 64.68p 65.10p 186770
24/06/2014 65.80p 66.30p 65.02p 65.60p 95715
23/06/2014 66.30p 66.30p 65.34p 66.30p 399655
20/06/2014 66.85p 66.95p 65.10p 66.20p 671515
19/06/2014 64.85p 66.95p 63.90p 66.95p 507215
18/06/2014 63.00p 64.00p 62.89p 63.90p 426390
17/06/2014 62.60p 63.23p 62.60p 62.60p 282740
16/06/2014 63.10p 63.10p 62.22p 63.00p 214200
13/06/2014 62.70p 62.93p 62.30p 62.65p 226775
12/06/2014 62.30p 62.84p 62.30p 62.30p 100600
11/06/2014 62.85p 62.93p 62.57p 62.65p 65350
10/06/2014 62.75p 62.75p 62.07p 62.48p 130485
09/06/2014 62.95p 63.00p 62.15p 62.55p 245755
06/06/2014 62.85p 63.40p 62.04p 63.40p 281335
05/06/2014 63.40p 63.40p 62.13p 63.40p 83780
04/06/2014 62.30p 63.40p 61.45p 63.20p 424555
03/06/2014 62.90p 62.90p 61.52p 62.10p 147470
02/06/2014 60.40p 62.62p 60.40p 62.08p 202610
30/05/2014 59.15p 60.35p 59.00p 60.10p 220700
29/05/2014 58.05p 59.13p 58.00p 58.50p 209790
28/05/2014 58.40p 58.55p 57.40p 58.40p 165385
27/05/2014 57.45p 58.20p 57.40p 57.40p 255225
23/05/2014 58.21p 58.40p 57.58p 57.80p 95140
22/05/2014 58.54p 58.54p 57.45p 57.62p 93480
21/05/2014 57.15p 57.71p 57.11p 57.45p 114630
20/05/2014 57.28p 57.95p 57.16p 57.53p 139105
19/05/2014 57.40p 57.70p 57.14p 57.42p 76030
16/05/2014 57.38p 57.82p 57.14p 57.45p 244690
15/05/2014 58.34p 58.34p 57.72p 57.82p 69850
14/05/2014 57.82p 58.45p 57.63p 58.05p 112975
13/05/2014 58.45p 58.50p 57.65p 58.20p 132745
12/05/2014 58.02p 58.24p 57.28p 57.73p 189620
09/05/2014 57.41p 58.24p 57.41p 57.70p 167375
08/05/2014 57.98p 58.02p 57.39p 57.70p 60445
07/05/2014 58.40p 58.45p 57.50p 57.85p 164410
06/05/2014 58.35p 58.60p 57.88p 58.27p 94590
02/05/2014 57.77p 58.60p 57.77p 58.30p 158940
01/05/2014 58.60p 58.60p 57.81p 58.13p 102835
30/04/2014 57.45p 58.35p 57.45p 58.35p 92310
29/04/2014 58.25p 58.25p 57.72p 58.18p 106630
28/04/2014 58.40p 58.40p 57.48p 58.23p 229955
25/04/2014 58.45p 58.80p 57.73p 58.20p 223150
24/04/2014 58.70p 58.80p 57.46p 58.80p 179315
23/04/2014 58.75p 58.80p 57.56p 58.80p 211715
22/04/2014 58.75p 58.75p 57.68p 58.10p 151510
17/04/2014 58.60p 58.60p 57.66p 58.60p 71330
16/04/2014 57.65p 58.70p 57.65p 58.60p 171595
15/04/2014 57.05p 57.80p 56.80p 56.80p 165310
14/04/2014 57.25p 57.90p 56.71p 56.80p 268840
11/04/2014 57.65p 58.50p 57.25p 57.90p 588570
10/04/2014 58.95p 59.45p 58.50p 58.50p 128815
09/04/2014 59.05p 59.80p 58.20p 58.20p 212305
08/04/2014 59.20p 60.40p 59.20p 59.20p 374960
07/04/2014 59.85p 61.13p 59.60p 59.60p 252255
04/04/2014 61.41p 61.43p 60.35p 61.13p 343430
03/04/2014 60.40p 61.41p 60.25p 60.35p 384880
02/04/2014 60.40p 61.20p 60.40p 60.40p 249635
01/04/2014 60.45p 60.60p 59.70p 60.55p 496015
31/03/2014 59.75p 60.25p 59.70p 59.70p 332545
28/03/2014 59.20p 60.01p 59.10p 59.60p 224885
27/03/2014 59.05p 59.70p 58.80p 59.10p 359655
26/03/2014 58.80p 59.50p 58.80p 58.80p 256385
25/03/2014 59.27p 59.40p 58.65p 59.10p 149075
24/03/2014 59.45p 59.50p 58.25p 59.50p 344045
21/03/2014 58.60p 59.60p 58.25p 58.25p 352970
20/03/2014 60.05p 60.80p 58.50p 59.50p 640220
19/03/2014 60.80p 61.18p 60.44p 60.80p 153870
18/03/2014 60.85p 61.55p 60.80p 61.20p 193160
17/03/2014 60.10p 60.82p 59.70p 60.40p 258585
14/03/2014 62.00p 62.75p 59.80p 60.22p 755750
13/03/2014 62.80p 63.58p 62.40p 62.75p 144000
12/03/2014 62.85p 64.00p 62.83p 64.00p 202480
11/03/2014 63.85p 64.65p 63.85p 64.25p 128545
10/03/2014 64.35p 64.40p 63.23p 63.50p 294845
07/03/2014 64.40p 64.78p 63.10p 63.10p 347265
06/03/2014 64.25p 64.35p 63.20p 63.20p 278195
05/03/2014 64.35p 64.35p 63.12p 64.10p 182610
04/03/2014 64.30p 64.40p 62.80p 64.40p 233015
03/03/2014 64.35p 64.40p 62.80p 62.80p 130220
28/02/2014 64.75p 64.75p 63.55p 63.55p 213355
27/02/2014 63.45p 64.95p 63.40p 63.45p 308700
26/02/2014 64.71p 65.00p 63.78p 64.13p 148270
25/02/2014 65.00p 65.00p 63.75p 65.00p 630795
24/02/2014 63.45p 64.70p 63.45p 64.70p 79125
21/02/2014 64.60p 64.83p 64.00p 64.30p 577775
20/02/2014 63.40p 64.50p 63.38p 64.40p 290360
19/02/2014 64.00p 65.00p 63.85p 64.00p 275085
18/02/2014 64.95p 65.16p 63.40p 64.55p 264540
17/02/2014 63.15p 63.40p 62.35p 63.40p 219085
14/02/2014 63.00p 63.20p 62.40p 63.20p 259295
13/02/2014 63.40p 64.20p 63.38p 63.52p 188885
12/02/2014 64.85p 65.20p 64.07p 64.20p 358705
11/02/2014 64.35p 64.90p 63.84p 64.90p 137745
10/02/2014 63.00p 64.29p 63.00p 63.00p 170760
07/02/2014 63.95p 64.00p 62.80p 63.05p 423750
06/02/2014 63.15p 63.15p 62.17p 63.15p 286820
05/02/2014 62.40p 62.81p 62.10p 62.75p 345795
04/02/2014 63.00p 64.60p 61.56p 62.40p 680905
03/02/2014 63.65p 65.60p 63.64p 64.60p 253315
31/01/2014 65.75p 65.75p 64.70p 65.60p 241145
30/01/2014 65.00p 65.60p 64.54p 65.60p 288265
29/01/2014 65.45p 66.35p 65.10p 66.20p 211945
28/01/2014 65.20p 65.40p 64.30p 65.10p 543565
27/01/2014 65.00p 65.11p 63.94p 64.27p 1202440
24/01/2014 65.30p 66.93p 65.30p 65.95p 241305
23/01/2014 67.40p 67.70p 66.54p 66.93p 357810
22/01/2014 67.80p 68.20p 67.50p 67.70p 544745
21/01/2014 68.00p 68.40p 67.64p 68.05p 375350
20/01/2014 67.50p 68.00p 66.40p 67.60p 597615
17/01/2014 67.00p 67.40p 66.40p 66.40p 575610
16/01/2014 67.00p 67.10p 66.11p 66.30p 310485
15/01/2014 66.40p 66.92p 65.05p 66.80p 1184935
14/01/2014 65.60p 66.30p 64.65p 65.05p 402945
13/01/2014 65.40p 66.79p 64.39p 66.30p 888505
10/01/2014 64.40p 65.25p 63.85p 63.85p 975850
09/01/2014 64.40p 65.01p 64.40p 64.40p 270290
08/01/2014 63.70p 65.10p 63.70p 64.95p 229810
07/01/2014 64.00p 64.69p 63.00p 63.85p 649090
06/01/2014 62.20p 63.60p 62.20p 62.65p 710300
03/01/2014 62.10p 63.40p 62.10p 62.20p 459460
02/01/2014 62.10p 63.40p 62.05p 62.87p 316065
31/12/2013 62.05p 63.03p 62.05p 62.05p 123245
30/12/2013 62.05p 63.20p 62.05p 62.60p 270695
27/12/2013 62.30p 63.10p 62.18p 62.62p 275455
24/12/2013 62.87p 63.00p 62.50p 62.50p 1302000
23/12/2013 63.00p 63.03p 61.97p 62.00p 435855
20/12/2013 62.00p 62.95p 62.00p 62.00p 235120
19/12/2013 62.00p 62.60p 61.80p 61.80p 621340
18/12/2013 62.00p 62.00p 61.41p 61.60p 435065
17/12/2013 61.30p 61.85p 61.30p 61.85p 211555
16/12/2013 62.00p 62.55p 61.25p 61.60p 82020
13/12/2013 62.55p 62.55p 61.70p 62.55p 174980
12/12/2013 62.40p 62.60p 61.70p 61.70p 329685
11/12/2013 62.40p 62.96p 62.40p 62.40p 363375
10/12/2013 63.30p 63.40p 62.55p 62.87p 96160
09/12/2013 63.00p 63.40p 62.20p 63.40p 253585
06/12/2013 62.25p 62.90p 62.00p 62.20p 380400
05/12/2013 62.25p 63.00p 62.20p 62.20p 1720750
04/12/2013 63.00p 63.20p 62.36p 63.20p 503875
03/12/2013 63.45p 64.00p 63.15p 63.80p 228115
02/12/2013 64.60p 64.60p 63.15p 63.15p 3272525
29/11/2013 64.00p 64.71p 63.80p 64.10p 182695
28/11/2013 64.92p 64.92p 64.32p 64.63p 170795
27/11/2013 64.73p 64.88p 64.06p 64.38p 53255
26/11/2013 63.99p 65.05p 63.99p 64.43p 87165
25/11/2013 65.12p 65.12p 64.18p 64.73p 471860
22/11/2013 64.97p 64.97p 63.90p 64.57p 410635
21/11/2013 63.90p 65.23p 63.90p 63.90p 1285280
20/11/2013 63.90p 65.14p 63.90p 64.57p 1053565
19/11/2013 63.85p 65.13p 63.60p 63.60p 205010
18/11/2013 65.00p 65.08p 63.85p 65.00p 272710
15/11/2013 65.00p 65.18p 64.00p 64.55p 346390
14/11/2013 64.00p 64.40p 63.53p 63.90p 347635

*Close Price adjusted for both dividends and splits