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
26/11/2009 21.60p 21.60p 21.05p 21.20p 124240
25/11/2009 21.60p 21.70p 21.40p 21.60p 96305
24/11/2009 21.60p 21.73p 21.40p 21.60p 26325
23/11/2009 21.80p 21.80p 21.40p 21.75p 199250
20/11/2009 21.80p 21.90p 21.55p 21.80p 90055
19/11/2009 21.80p 21.85p 21.55p 21.80p 3500
18/11/2009 22.00p 22.00p 21.55p 21.95p 12500
17/11/2009 22.20p 22.20p 21.90p 22.00p 57360
16/11/2009 22.25p 23.50p 22.10p 22.25p 99200
13/11/2009 22.30p 23.50p 22.10p 22.25p 59675
12/11/2009 22.35p 23.50p 22.15p 22.35p 924500
11/11/2009 22.35p 22.60p 22.20p 22.35p 83065
10/11/2009 22.30p 22.60p 22.10p 22.35p 85700
09/11/2009 22.25p 22.60p 22.00p 22.25p 64315
06/11/2009 22.20p 22.60p 22.10p 22.20p 205840
05/11/2009 22.15p 22.60p 22.10p 22.15p 445
04/11/2009 22.25p 22.60p 22.25p 22.30p 225490
03/11/2009 22.60p 22.60p 22.05p 22.20p 143835
02/11/2009 22.90p 22.90p 22.60p 22.70p 100660
30/10/2009 23.00p 23.30p 23.00p 23.00p 2145
29/10/2009 22.80p 23.20p 22.80p 22.80p 28500
28/10/2009 22.95p 23.20p 22.95p 22.95p 0
27/10/2009 23.25p 23.60p 23.10p 23.10p 68645
26/10/2009 23.80p 23.80p 23.40p 23.75p 25000
23/10/2009 23.80p 24.20p 23.80p 23.80p 70675
22/10/2009 24.85p 24.45p 23.60p 23.75p 225790
21/10/2009 24.90p 25.20p 24.90p 24.90p 57500
20/10/2009 24.90p 25.20p 24.90p 24.90p 95530
19/10/2009 25.10p 25.10p 24.55p 24.90p 26790
16/10/2009 25.15p 25.50p 25.10p 25.10p 234415
15/10/2009 25.20p 25.50p 25.15p 25.15p 287650
14/10/2009 25.10p 25.50p 25.10p 25.10p 388630
13/10/2009 24.90p 25.20p 24.85p 24.95p 155260
12/10/2009 24.80p 25.10p 24.80p 24.85p 104660
09/10/2009 24.55p 25.05p 24.55p 24.80p 149415
08/10/2009 24.50p 24.85p 24.50p 24.50p 4686645
07/10/2009 24.55p 24.65p 24.20p 24.50p 182400
06/10/2009 24.55p 24.85p 24.55p 24.55p 29815
05/10/2009 24.90p 24.90p 24.40p 24.55p 121000
02/10/2009 25.90p 25.90p 24.60p 25.00p 381815
01/10/2009 26.20p 26.80p 26.15p 26.15p 63025
30/09/2009 26.30p 26.80p 26.30p 26.30p 21980
29/09/2009 26.25p 26.80p 26.25p 26.25p 162890
28/09/2009 26.25p 26.80p 26.15p 26.25p 405890
25/09/2009 26.30p 26.80p 26.25p 26.30p 201320
24/09/2009 26.25p 26.80p 26.25p 26.25p 253385
23/09/2009 26.25p 26.80p 26.25p 26.25p 73060
22/09/2009 26.10p 26.80p 26.10p 26.25p 126870
21/09/2009 26.10p 26.80p 26.10p 26.10p 60575

*Close Price adjusted for both dividends and splits