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
12/03/2020 124.00p 126.00p 117.95p 119.60p 2428818
11/03/2020 130.20p 133.80p 130.00p 132.00p 821690
10/03/2020 134.00p 138.00p 130.76p 131.80p 1204315
09/03/2020 135.40p 135.40p 126.00p 131.60p 1676512
06/03/2020 145.00p 146.76p 137.00p 139.40p 1858211
05/03/2020 147.60p 150.81p 145.32p 147.60p 576688
04/03/2020 148.60p 150.80p 146.50p 150.00p 1006801
03/03/2020 149.40p 150.54p 145.60p 147.80p 1090954
02/03/2020 139.20p 150.95p 139.20p 147.40p 1675065
28/02/2020 142.00p 143.60p 133.80p 142.00p 2546340
27/02/2020 150.80p 150.80p 144.39p 146.60p 1615409
26/02/2020 150.00p 153.80p 146.20p 153.80p 1459655
25/02/2020 151.00p 153.40p 150.00p 151.00p 1786634
24/02/2020 155.00p 157.02p 148.99p 151.20p 2520264
21/02/2020 158.60p 160.99p 155.64p 157.80p 1699563
20/02/2020 163.00p 163.31p 158.80p 158.80p 1654154
19/02/2020 161.00p 163.02p 161.00p 162.20p 1546151
18/02/2020 164.60p 164.60p 159.00p 161.60p 2524198
17/02/2020 172.00p 172.00p 165.00p 165.80p 2426749
14/02/2020 171.00p 172.60p 170.00p 171.00p 570851
13/02/2020 174.00p 175.68p 171.00p 171.90p 1484096
12/02/2020 174.60p 175.88p 173.60p 173.60p 692049
11/02/2020 175.00p 176.40p 173.97p 174.20p 988100
10/02/2020 175.00p 176.57p 173.56p 174.00p 1187754
07/02/2020 179.80p 180.40p 176.00p 177.00p 931468
06/02/2020 179.40p 181.16p 177.42p 180.20p 554250
05/02/2020 177.40p 179.10p 175.06p 178.60p 691012
04/02/2020 174.60p 177.20p 172.89p 176.20p 654538
03/02/2020 172.80p 173.00p 169.65p 172.00p 680118
31/01/2020 174.20p 175.00p 169.80p 170.40p 826401
30/01/2020 176.00p 176.00p 172.06p 174.60p 826097
29/01/2020 179.20p 179.54p 176.91p 179.40p 962668
28/01/2020 176.40p 179.20p 176.20p 178.70p 582702
27/01/2020 177.60p 179.20p 172.00p 177.70p 1219437
24/01/2020 180.00p 181.63p 178.63p 181.30p 491804
23/01/2020 181.00p 181.35p 178.80p 179.60p 576404
22/01/2020 183.00p 185.25p 180.80p 181.40p 723575
21/01/2020 184.00p 187.40p 182.20p 183.20p 866169
20/01/2020 188.00p 188.00p 184.20p 185.80p 395634
17/01/2020 185.60p 187.00p 184.20p 185.40p 528933
16/01/2020 187.40p 187.40p 185.50p 186.40p 759922
15/01/2020 188.00p 188.00p 185.00p 187.20p 525807
14/01/2020 185.40p 188.60p 185.40p 188.00p 657300
13/01/2020 186.80p 188.00p 184.20p 187.00p 1149641
10/01/2020 185.40p 186.00p 184.00p 184.00p 619539
09/01/2020 184.00p 185.20p 183.00p 184.80p 877183
08/01/2020 183.00p 183.00p 179.00p 181.20p 551862
07/01/2020 181.60p 183.40p 180.09p 181.00p 392443
06/01/2020 181.00p 182.00p 177.85p 178.80p 1044714
03/01/2020 182.00p 183.54p 179.87p 180.80p 473008
02/01/2020 180.20p 184.00p 180.20p 181.80p 357015
31/12/2019 180.00p 182.40p 179.61p 179.80p 301525
30/12/2019 182.40p 183.55p 179.00p 179.20p 807824
27/12/2019 184.80p 184.80p 181.50p 182.40p 345556
24/12/2019 181.60p 185.00p 181.26p 185.00p 296978
23/12/2019 184.80p 185.00p 180.73p 185.00p 516840
20/12/2019 183.00p 184.60p 181.30p 184.40p 624999
19/12/2019 184.40p 184.80p 181.93p 182.80p 329384
18/12/2019 181.20p 185.00p 181.20p 183.90p 342894
17/12/2019 184.40p 185.00p 181.20p 184.20p 684179
16/12/2019 179.20p 184.00p 179.20p 184.00p 986052
13/12/2019 184.00p 184.00p 178.57p 181.40p 818438
12/12/2019 185.00p 186.30p 183.81p 184.40p 336132
11/12/2019 186.60p 186.80p 184.00p 184.60p 384944
10/12/2019 187.00p 187.00p 185.41p 185.60p 318888
09/12/2019 185.20p 188.00p 185.20p 187.00p 289626
06/12/2019 186.00p 186.80p 185.00p 185.60p 291553
05/12/2019 185.60p 187.00p 184.30p 184.60p 302729
04/12/2019 183.20p 186.20p 182.75p 185.70p 507715
03/12/2019 184.80p 185.84p 183.60p 184.00p 426303
02/12/2019 185.80p 188.00p 184.40p 186.00p 642416
29/11/2019 185.80p 187.00p 184.94p 186.80p 429906
28/11/2019 185.60p 187.00p 184.80p 187.00p 279851
27/11/2019 186.00p 186.84p 185.40p 186.30p 366730
26/11/2019 185.00p 185.87p 183.20p 185.00p 443168
25/11/2019 184.80p 185.48p 182.75p 184.20p 376048
22/11/2019 182.80p 185.00p 181.00p 184.20p 279299
21/11/2019 182.00p 183.60p 180.40p 182.00p 507334
20/11/2019 183.40p 183.80p 182.34p 183.00p 339919
19/11/2019 181.00p 184.60p 180.00p 183.40p 618710
18/11/2019 180.40p 181.80p 180.00p 180.50p 657906
15/11/2019 181.20p 182.00p 179.90p 180.80p 472986
14/11/2019 180.20p 181.35p 179.25p 180.00p 319355
13/11/2019 181.20p 182.40p 179.92p 182.40p 310527
12/11/2019 182.00p 183.20p 180.42p 183.20p 586128
11/11/2019 180.40p 182.03p 179.00p 179.80p 533005
08/11/2019 180.00p 182.59p 180.00p 181.60p 595407
07/11/2019 179.40p 182.86p 179.40p 182.30p 594335
06/11/2019 179.20p 181.60p 178.40p 181.40p 262355
05/11/2019 181.80p 181.80p 180.00p 180.00p 305872
04/11/2019 179.80p 181.40p 176.00p 180.00p 461960
01/11/2019 179.00p 179.80p 175.00p 179.00p 359291
31/10/2019 178.60p 178.60p 175.80p 177.20p 467342
30/10/2019 174.20p 177.40p 174.20p 177.40p 813385
29/10/2019 174.00p 175.00p 173.27p 174.80p 271227
28/10/2019 171.00p 174.16p 170.40p 174.00p 887870
25/10/2019 171.00p 173.00p 170.20p 172.00p 525030
24/10/2019 169.60p 171.00p 169.35p 171.00p 550356
23/10/2019 170.00p 171.20p 168.80p 169.80p 430696
22/10/2019 170.00p 170.40p 169.00p 169.00p 357154
21/10/2019 174.00p 174.80p 169.60p 170.00p 677327
18/10/2019 171.80p 173.78p 171.00p 171.20p 327380
17/10/2019 173.20p 173.83p 171.00p 172.00p 374353
16/10/2019 177.40p 178.80p 174.00p 174.00p 305772
15/10/2019 179.00p 180.06p 175.00p 175.20p 255188
14/10/2019 178.00p 178.80p 176.20p 178.00p 266962
11/10/2019 180.20p 180.80p 175.60p 177.20p 687854
10/10/2019 184.40p 184.40p 180.00p 181.60p 215121
09/10/2019 184.20p 184.60p 183.17p 184.20p 483831
08/10/2019 181.60p 185.80p 181.20p 183.80p 337620
07/10/2019 180.40p 182.00p 180.00p 180.20p 437472
04/10/2019 179.00p 182.00p 179.00p 180.40p 277492
03/10/2019 179.00p 181.60p 178.00p 178.40p 293721
02/10/2019 182.20p 183.20p 178.60p 178.60p 471082
01/10/2019 184.60p 185.00p 182.62p 182.80p 401108
30/09/2019 184.00p 185.60p 182.00p 182.00p 297842
27/09/2019 183.00p 184.80p 182.18p 183.60p 734187
26/09/2019 181.60p 184.00p 181.15p 183.40p 422176
25/09/2019 181.60p 182.09p 180.20p 180.40p 514044
24/09/2019 180.80p 182.40p 178.40p 181.00p 903863
23/09/2019 178.80p 180.00p 176.17p 179.20p 1182516
20/09/2019 178.80p 179.40p 176.71p 178.80p 746638
19/09/2019 175.40p 178.80p 175.40p 178.00p 579856
18/09/2019 178.80p 178.80p 175.70p 176.20p 212500
17/09/2019 175.60p 178.20p 175.00p 178.20p 217033
16/09/2019 177.80p 179.60p 175.60p 176.00p 405005
13/09/2019 176.40p 179.20p 175.51p 178.20p 371693
12/09/2019 174.00p 176.88p 173.00p 176.60p 362019
11/09/2019 172.20p 175.50p 171.37p 175.00p 809212
10/09/2019 172.20p 173.40p 170.00p 171.20p 549459
09/09/2019 174.00p 174.60p 171.40p 172.20p 663178
06/09/2019 172.20p 174.05p 171.00p 172.00p 402270
05/09/2019 173.40p 174.12p 171.45p 172.60p 872378
04/09/2019 172.00p 173.80p 170.83p 173.10p 552227
03/09/2019 169.20p 171.00p 167.00p 170.60p 1648757
02/09/2019 171.20p 173.50p 168.22p 170.80p 715841
30/08/2019 172.20p 174.00p 170.72p 171.40p 422937
29/08/2019 174.60p 174.60p 168.60p 170.60p 713077
28/08/2019 175.00p 175.30p 170.40p 171.60p 858568
27/08/2019 176.00p 178.00p 173.40p 174.40p 640594
23/08/2019 178.20p 180.50p 175.20p 176.60p 923788
22/08/2019 179.00p 179.89p 176.00p 176.70p 377584
21/08/2019 179.00p 179.80p 177.40p 178.90p 902649
20/08/2019 179.80p 181.80p 177.40p 178.10p 519455
19/08/2019 175.20p 179.03p 175.20p 177.00p 500765
16/08/2019 175.00p 177.60p 172.25p 174.40p 580337
15/08/2019 178.60p 179.20p 173.20p 173.20p 887286
14/08/2019 183.00p 183.80p 177.00p 179.50p 847768
13/08/2019 180.80p 184.33p 180.80p 183.60p 340802
12/08/2019 183.60p 185.32p 182.27p 184.40p 479389
09/08/2019 183.60p 185.90p 182.76p 185.10p 283340
08/08/2019 184.40p 185.33p 183.20p 184.00p 1079971
07/08/2019 182.00p 185.80p 181.30p 184.80p 2206863
06/08/2019 178.40p 182.50p 177.79p 182.00p 594861
05/08/2019 179.60p 179.71p 178.00p 178.90p 1133567
02/08/2019 184.00p 184.00p 182.49p 183.80p 574910
01/08/2019 182.80p 186.98p 182.01p 186.20p 503753
31/07/2019 183.20p 185.40p 183.20p 185.00p 707881
30/07/2019 184.80p 185.40p 181.14p 184.60p 837300
29/07/2019 183.00p 183.77p 180.20p 182.80p 439702
26/07/2019 180.00p 184.00p 180.00p 181.60p 282618
25/07/2019 180.20p 184.00p 179.38p 180.60p 704437
24/07/2019 181.40p 184.60p 180.20p 182.50p 641799
23/07/2019 184.00p 184.38p 181.60p 183.00p 674386
22/07/2019 183.80p 183.80p 181.10p 183.20p 297151
19/07/2019 181.20p 183.60p 180.69p 182.50p 318107
18/07/2019 182.40p 182.40p 177.20p 180.40p 1159549
17/07/2019 186.20p 186.70p 182.50p 183.00p 861069
16/07/2019 186.60p 189.70p 184.25p 186.00p 427864
15/07/2019 189.60p 190.80p 186.60p 186.60p 427475
12/07/2019 189.00p 190.00p 186.80p 186.80p 362112
11/07/2019 189.60p 190.75p 188.00p 188.00p 280797
10/07/2019 190.00p 190.79p 187.80p 190.00p 487041
09/07/2019 191.00p 191.80p 188.46p 190.00p 518424
08/07/2019 192.00p 193.00p 189.20p 192.60p 637616
05/07/2019 193.80p 193.80p 191.80p 192.60p 666856
04/07/2019 190.60p 193.61p 189.51p 193.40p 610947
03/07/2019 187.00p 190.09p 186.77p 188.80p 781452
02/07/2019 186.00p 188.40p 185.47p 188.40p 655017
01/07/2019 186.00p 187.60p 184.54p 186.80p 797083
28/06/2019 182.00p 184.40p 180.88p 182.20p 188996
27/06/2019 180.65p 182.42p 180.65p 181.70p 404462
26/06/2019 180.80p 182.80p 178.74p 179.00p 320490
25/06/2019 181.40p 184.81p 181.20p 181.20p 695097
24/06/2019 182.80p 183.56p 180.00p 180.00p 341651
21/06/2019 182.80p 184.60p 180.60p 181.40p 370608
20/06/2019 182.40p 186.20p 182.40p 186.20p 460650
19/06/2019 183.40p 184.60p 181.20p 183.00p 439281
18/06/2019 183.80p 183.80p 180.85p 183.60p 483904
17/06/2019 183.20p 183.90p 180.20p 181.60p 431494
14/06/2019 182.40p 183.80p 180.54p 183.00p 347378
13/06/2019 183.80p 183.80p 180.64p 182.40p 278923
12/06/2019 184.60p 184.60p 180.00p 182.80p 368814
11/06/2019 184.80p 185.00p 180.68p 182.90p 1009774
10/06/2019 181.00p 183.26p 179.89p 182.60p 558125
07/06/2019 180.00p 181.30p 177.78p 179.20p 371413
06/06/2019 177.80p 180.93p 177.60p 178.00p 150188
05/06/2019 179.60p 181.00p 177.18p 179.80p 1033620
04/06/2019 176.20p 177.00p 173.52p 176.00p 526531
03/06/2019 177.00p 177.79p 175.99p 176.80p 232389

*Close Price adjusted for both dividends and splits