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
30/01/2013 44.78p 45.15p 44.50p 44.83p 631130
29/01/2013 44.33p 44.99p 44.33p 44.60p 391485
28/01/2013 43.65p 44.24p 43.44p 43.97p 2361260
25/01/2013 43.50p 44.08p 43.20p 43.65p 1256930
24/01/2013 42.35p 43.20p 41.90p 42.90p 499345
23/01/2013 41.80p 42.12p 41.67p 41.90p 868370
22/01/2013 41.42p 42.14p 41.40p 41.80p 797150
21/01/2013 41.37p 41.63p 41.10p 41.42p 469985
18/01/2013 41.20p 41.63p 41.00p 41.37p 509635
17/01/2013 41.10p 41.29p 40.68p 41.00p 104710
16/01/2013 41.15p 41.40p 41.06p 41.15p 494570
15/01/2013 41.10p 41.30p 40.99p 41.15p 347425
14/01/2013 40.90p 41.15p 40.75p 41.05p 803500
11/01/2013 40.70p 41.20p 40.60p 40.80p 405930
10/01/2013 40.20p 41.00p 40.20p 40.70p 285580
09/01/2013 40.20p 40.60p 40.20p 40.20p 249795
08/01/2013 40.20p 40.60p 40.05p 40.20p 2027285
07/01/2013 40.00p 40.60p 40.00p 40.20p 275850
04/01/2013 39.95p 40.20p 39.83p 40.00p 377995
03/01/2013 39.95p 40.10p 39.83p 39.95p 282470
02/01/2013 39.95p 40.18p 39.95p 39.95p 523895
31/12/2012 40.00p 40.40p 39.60p 39.90p 167255
28/12/2012 40.00p 40.27p 39.70p 40.00p 318080
27/12/2012 40.00p 40.27p 39.70p 40.00p 85235
24/12/2012 40.00p 40.00p 39.60p 40.00p 97140
21/12/2012 39.90p 40.31p 39.60p 40.00p 443000
20/12/2012 39.80p 40.13p 39.66p 39.90p 567260
19/12/2012 39.10p 39.90p 39.04p 39.80p 1002060
18/12/2012 38.40p 39.20p 38.20p 39.00p 1779695
17/12/2012 38.30p 38.70p 37.82p 38.30p 2237110
14/12/2012 37.90p 38.80p 37.90p 38.25p 265400
13/12/2012 37.90p 38.30p 37.40p 37.90p 104330
12/12/2012 37.40p 38.29p 37.40p 37.85p 110435
11/12/2012 36.90p 37.60p 36.71p 37.40p 214945
10/12/2012 36.50p 36.96p 36.26p 36.80p 102945
07/12/2012 36.50p 36.80p 36.24p 36.50p 179200
06/12/2012 36.40p 36.74p 36.16p 36.50p 186185
05/12/2012 36.40p 36.72p 36.10p 36.40p 218160
04/12/2012 36.30p 36.64p 36.02p 36.40p 127230
03/12/2012 36.30p 36.54p 36.06p 36.30p 204305
30/11/2012 35.90p 36.35p 35.60p 36.30p 299015
29/11/2012 35.60p 36.00p 34.80p 35.90p 466040
28/11/2012 35.60p 35.90p 34.80p 35.50p 145300
27/11/2012 36.10p 36.30p 35.20p 35.70p 304570
26/11/2012 36.20p 36.20p 35.60p 36.10p 77305
23/11/2012 36.30p 36.50p 35.80p 36.20p 146515
22/11/2012 36.80p 36.90p 36.00p 36.30p 366930
21/11/2012 36.80p 36.80p 36.44p 36.80p 55450
20/11/2012 37.10p 37.20p 36.60p 36.90p 79425
19/11/2012 37.00p 37.20p 36.52p 37.10p 42665
16/11/2012 37.10p 37.56p 36.40p 36.80p 99415
15/11/2012 36.80p 37.15p 36.00p 36.90p 233430
14/11/2012 37.80p 37.80p 36.80p 37.00p 203330
13/11/2012 38.30p 38.44p 37.00p 37.80p 269615
12/11/2012 38.80p 39.00p 37.60p 38.45p 120285
09/11/2012 38.90p 39.00p 38.00p 38.80p 78815
08/11/2012 38.90p 39.00p 38.20p 38.90p 105810
07/11/2012 38.90p 39.01p 38.34p 38.90p 18640
06/11/2012 38.90p 39.07p 38.34p 38.90p 45725
05/11/2012 38.90p 39.14p 38.20p 38.90p 82755
02/11/2012 38.90p 39.50p 38.34p 38.90p 73955
01/11/2012 38.90p 39.17p 38.20p 38.90p 101580
31/10/2012 38.90p 39.20p 38.20p 38.90p 274115
30/10/2012 39.00p 39.40p 38.20p 38.90p 73470
29/10/2012 39.10p 39.56p 38.20p 39.00p 57250
26/10/2012 39.30p 39.84p 38.40p 39.20p 143395
25/10/2012 39.40p 39.84p 39.40p 39.40p 18645
24/10/2012 39.40p 39.84p 38.92p 39.40p 113725
23/10/2012 39.40p 39.84p 38.80p 39.60p 266915
22/10/2012 39.40p 39.85p 38.80p 39.40p 616455
19/10/2012 39.40p 39.86p 38.90p 39.40p 176340
18/10/2012 39.40p 39.88p 39.04p 39.40p 52875
17/10/2012 39.00p 39.54p 38.60p 39.00p 307085
16/10/2012 38.90p 39.36p 38.44p 39.00p 180970
15/10/2012 39.00p 39.00p 38.40p 38.90p 144610
12/10/2012 39.00p 39.02p 38.42p 39.00p 81440
11/10/2012 39.00p 39.12p 38.42p 39.00p 133110
10/10/2012 38.90p 39.14p 38.40p 39.00p 78640
09/10/2012 38.80p 39.15p 38.40p 38.90p 133980
08/10/2012 38.80p 39.00p 38.40p 38.80p 227885
05/10/2012 38.90p 39.20p 38.63p 38.80p 472225
04/10/2012 38.90p 39.40p 38.69p 38.90p 89850
03/10/2012 38.60p 39.40p 38.40p 38.90p 168345
02/10/2012 38.20p 39.18p 38.20p 38.60p 254130
01/10/2012 38.10p 38.79p 37.70p 38.10p 185820
28/09/2012 38.10p 38.45p 37.68p 38.10p 156465
27/09/2012 38.10p 38.45p 37.54p 38.10p 24000
26/09/2012 38.10p 38.45p 37.40p 38.10p 48700
25/09/2012 38.10p 38.45p 37.64p 38.10p 213175
24/09/2012 38.10p 38.13p 37.60p 38.10p 230145
21/09/2012 38.10p 38.15p 37.40p 38.10p 218595
20/09/2012 38.10p 38.17p 37.40p 38.10p 53250
19/09/2012 38.10p 38.18p 37.50p 38.10p 129040
18/09/2012 38.10p 38.20p 37.54p 38.10p 64990
17/09/2012 38.10p 38.22p 37.40p 38.10p 169165
14/09/2012 38.00p 38.22p 37.54p 38.10p 141670
13/09/2012 38.00p 38.00p 37.52p 38.00p 40760
12/09/2012 38.00p 38.00p 37.40p 38.00p 143065
11/09/2012 37.90p 38.24p 37.30p 37.90p 122425
10/09/2012 38.00p 38.58p 37.52p 38.00p 122405
07/09/2012 38.00p 38.48p 37.60p 38.00p 65830
06/09/2012 37.90p 38.18p 37.34p 37.90p 125970
05/09/2012 37.90p 38.10p 37.34p 37.90p 39080
04/09/2012 38.00p 38.29p 37.52p 37.90p 155185
03/09/2012 38.00p 38.32p 37.62p 38.00p 175505
31/08/2012 38.00p 38.34p 37.60p 38.00p 60085
30/08/2012 38.00p 38.34p 37.70p 38.00p 85730
29/08/2012 38.10p 38.34p 37.64p 38.00p 64060
28/08/2012 38.20p 38.56p 37.60p 38.10p 15620
24/08/2012 38.20p 38.58p 37.72p 38.20p 140205
23/08/2012 38.55p 39.08p 38.00p 38.00p 561650
22/08/2012 38.55p 39.08p 38.36p 38.55p 47125
21/08/2012 38.60p 39.20p 38.20p 38.60p 304280
20/08/2012 38.55p 39.10p 38.55p 38.60p 24480
17/08/2012 38.35p 39.00p 37.94p 38.45p 734805
16/08/2012 37.60p 38.80p 37.52p 38.35p 94905
15/08/2012 37.60p 38.20p 37.30p 37.60p 15480
14/08/2012 37.40p 38.20p 37.12p 37.60p 84395
13/08/2012 37.10p 37.80p 37.10p 37.40p 101770
10/08/2012 37.10p 37.60p 36.60p 37.10p 179745
09/08/2012 37.10p 37.60p 36.82p 37.10p 19735
08/08/2012 37.00p 37.60p 37.00p 37.10p 21685
07/08/2012 37.00p 37.60p 37.00p 37.00p 144780
06/08/2012 36.80p 37.60p 36.80p 37.00p 315985
03/08/2012 36.60p 37.04p 36.37p 36.70p 81615
02/08/2012 36.60p 37.04p 36.25p 36.60p 104585
01/08/2012 36.50p 37.04p 36.50p 36.60p 34185
31/07/2012 36.30p 37.00p 36.05p 36.50p 96830
30/07/2012 36.20p 36.60p 36.03p 36.30p 214125
27/07/2012 36.10p 36.50p 35.60p 36.00p 76685
26/07/2012 36.10p 36.40p 35.80p 36.10p 99250
25/07/2012 36.10p 36.50p 35.76p 36.10p 91385
24/07/2012 36.10p 36.50p 35.75p 36.10p 22075
23/07/2012 36.40p 36.72p 35.72p 36.10p 129450
20/07/2012 36.70p 37.10p 36.25p 36.60p 145550
19/07/2012 36.70p 37.10p 36.70p 36.70p 60200
18/07/2012 36.70p 36.80p 36.34p 36.70p 19205
17/07/2012 36.70p 36.82p 36.34p 36.70p 57330
16/07/2012 36.70p 36.86p 36.34p 36.70p 74200
13/07/2012 36.70p 37.14p 36.32p 36.70p 151750
12/07/2012 36.70p 37.10p 36.32p 36.70p 105190
11/07/2012 36.70p 36.86p 36.70p 36.70p 11885
10/07/2012 36.65p 36.86p 36.30p 36.70p 40945
09/07/2012 36.65p 36.79p 36.30p 36.65p 61250
06/07/2012 36.65p 36.81p 36.31p 36.65p 25680
05/07/2012 36.65p 36.81p 36.30p 36.65p 145740
04/07/2012 36.65p 36.83p 36.20p 36.65p 402115
03/07/2012 36.65p 37.00p 36.20p 36.65p 294200
02/07/2012 36.50p 36.76p 36.26p 36.65p 112245
29/06/2012 36.50p 36.60p 36.20p 36.50p 470450
28/06/2012 36.30p 36.60p 35.73p 36.20p 32470
27/06/2012 36.20p 36.61p 35.73p 36.20p 32135
26/06/2012 36.30p 36.62p 35.72p 36.20p 49960
25/06/2012 36.30p 36.64p 35.82p 36.30p 119810
22/06/2012 36.30p 36.64p 35.82p 36.30p 54305
21/06/2012 36.30p 36.69p 35.90p 36.30p 58035
20/06/2012 36.30p 36.80p 36.25p 36.30p 83705
19/06/2012 36.30p 36.70p 35.90p 36.30p 29510
18/06/2012 36.30p 36.79p 35.82p 36.30p 212115
15/06/2012 36.30p 36.79p 35.85p 36.30p 288645
14/06/2012 36.30p 36.79p 36.05p 36.30p 73565
13/06/2012 36.10p 36.80p 36.05p 36.30p 87205
12/06/2012 36.10p 36.60p 36.05p 36.10p 272245
11/06/2012 36.00p 36.60p 36.00p 36.20p 88730
08/06/2012 35.50p 36.00p 35.50p 35.80p 268695
07/06/2012 35.00p 35.80p 35.00p 35.50p 159095
06/06/2012 34.20p 35.20p 34.04p 34.80p 84005
01/06/2012 34.10p 34.60p 33.94p 34.20p 284715
31/05/2012 34.05p 34.50p 33.74p 34.10p 63675
30/05/2012 33.90p 34.35p 33.53p 34.05p 105005
29/05/2012 33.80p 34.26p 33.80p 34.10p 153125
28/05/2012 33.70p 34.10p 33.32p 33.70p 67650
25/05/2012 33.70p 34.10p 33.32p 33.70p 83870
24/05/2012 33.70p 34.10p 33.24p 33.70p 57035
23/05/2012 33.80p 34.10p 33.29p 33.65p 343495
22/05/2012 33.90p 34.20p 33.78p 34.00p 407980
21/05/2012 33.50p 34.01p 33.05p 33.75p 94220
18/05/2012 34.10p 34.20p 33.00p 33.60p 328265
17/05/2012 35.10p 35.28p 34.46p 34.70p 262095
16/05/2012 35.80p 35.80p 34.82p 35.10p 279570
15/05/2012 36.85p 36.90p 36.00p 36.20p 152740
14/05/2012 37.20p 37.20p 36.60p 36.90p 169015
11/05/2012 37.35p 37.35p 36.91p 37.20p 116015
10/05/2012 37.75p 37.86p 37.32p 37.35p 128260
09/05/2012 37.80p 37.86p 37.50p 37.75p 186025
08/05/2012 38.00p 38.20p 37.70p 37.80p 185105
04/05/2012 38.00p 38.20p 37.76p 38.00p 259090
03/05/2012 38.00p 38.20p 37.94p 38.00p 115075
02/05/2012 38.00p 38.20p 37.72p 38.00p 233235
01/05/2012 38.00p 38.30p 37.72p 38.00p 782305
30/04/2012 38.05p 38.25p 37.70p 38.00p 195825
27/04/2012 38.10p 38.30p 38.00p 38.05p 373665
26/04/2012 38.15p 38.30p 37.92p 38.10p 403450
25/04/2012 38.15p 38.30p 38.01p 38.15p 210405
24/04/2012 38.10p 38.20p 38.00p 38.10p 332025
23/04/2012 38.25p 38.28p 38.20p 38.25p 244640
20/04/2012 38.25p 38.30p 38.20p 38.25p 321525
19/04/2012 38.15p 38.30p 38.15p 38.25p 210110
18/04/2012 37.30p 38.20p 37.30p 38.15p 553825
17/04/2012 36.10p 37.20p 35.82p 37.10p 881235

*Close Price adjusted for both dividends and splits