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
31/05/2019 176.20p 178.81p 175.95p 177.60p 358959
30/05/2019 179.20p 180.74p 177.30p 178.20p 651444
29/05/2019 183.80p 183.80p 177.00p 179.90p 301724
28/05/2019 178.40p 183.60p 178.40p 183.40p 578430
24/05/2019 177.80p 180.60p 177.56p 179.20p 432925
23/05/2019 178.00p 178.90p 177.67p 178.20p 291932
22/05/2019 179.00p 181.40p 178.63p 179.60p 217033
21/05/2019 182.00p 182.00p 178.05p 180.00p 515730
20/05/2019 180.60p 182.40p 180.20p 181.00p 839421
17/05/2019 179.00p 182.20p 177.47p 181.80p 580154
16/05/2019 177.00p 179.00p 175.81p 178.80p 620498
15/05/2019 177.00p 177.75p 173.04p 177.60p 640884
14/05/2019 173.20p 175.60p 173.00p 174.20p 2179572
13/05/2019 177.00p 179.20p 172.53p 172.60p 642376
10/05/2019 176.20p 179.60p 176.00p 177.00p 793557
09/05/2019 181.40p 181.68p 176.00p 176.60p 935295
08/05/2019 181.40p 182.40p 179.20p 181.80p 518392
07/05/2019 184.60p 185.40p 182.07p 183.90p 580642
03/05/2019 187.00p 188.00p 185.00p 185.40p 796288
02/05/2019 185.00p 186.70p 184.40p 185.20p 351594
01/05/2019 185.60p 187.20p 184.40p 187.00p 840434
30/04/2019 186.00p 186.60p 182.00p 185.80p 914112
29/04/2019 184.80p 185.64p 180.50p 185.60p 1445671
26/04/2019 180.40p 181.40p 180.00p 180.20p 844888
25/04/2019 179.60p 183.40p 179.60p 180.40p 653060
24/04/2019 179.20p 181.80p 178.20p 179.80p 577652
23/04/2019 178.60p 180.80p 178.40p 180.60p 1041002
18/04/2019 180.80p 181.03p 178.50p 178.60p 299523
17/04/2019 180.00p 183.80p 180.00p 180.60p 514284
16/04/2019 179.20p 183.00p 178.33p 181.60p 976775
15/04/2019 184.40p 184.40p 178.00p 180.00p 765086
12/04/2019 182.80p 182.80p 180.02p 182.30p 457019
11/04/2019 179.80p 181.60p 178.70p 179.20p 525755
10/04/2019 180.00p 182.80p 178.40p 180.00p 367156
09/04/2019 180.00p 182.80p 178.46p 179.00p 645775
08/04/2019 181.60p 182.44p 178.40p 178.40p 869289
05/04/2019 180.00p 182.60p 179.17p 179.80p 542035
04/04/2019 183.60p 183.60p 179.64p 180.00p 453085
03/04/2019 183.00p 183.80p 180.00p 180.80p 391576
02/04/2019 183.00p 184.80p 181.40p 181.40p 449294
01/04/2019 182.60p 184.20p 181.48p 182.80p 575969
29/03/2019 180.48p 182.80p 179.00p 179.00p 96388
28/03/2019 177.00p 179.00p 176.70p 178.22p 50902
27/03/2019 180.00p 182.40p 176.52p 176.84p 149012
26/03/2019 182.00p 183.52p 179.50p 179.50p 239022
25/03/2019 179.50p 180.90p 178.00p 178.00p 99468
22/03/2019 184.00p 184.00p 179.50p 180.00p 128840
21/03/2019 178.50p 181.90p 176.80p 181.28p 102219
20/03/2019 178.80p 179.76p 177.45p 178.86p 151811
19/03/2019 181.00p 181.00p 177.52p 178.00p 114339
18/03/2019 177.78p 180.80p 177.20p 177.20p 61069
15/03/2019 175.58p 179.80p 175.58p 179.60p 111660
14/03/2019 176.98p 177.60p 175.06p 177.60p 139519
13/03/2019 176.60p 176.66p 175.00p 176.60p 59733
12/03/2019 177.00p 179.00p 175.03p 177.00p 68572
11/03/2019 177.80p 177.80p 174.96p 175.98p 67383
08/03/2019 177.00p 177.00p 173.64p 175.76p 120490
07/03/2019 180.00p 181.15p 177.44p 178.36p 72956
06/03/2019 179.00p 182.00p 178.36p 180.02p 91403
05/03/2019 176.50p 179.00p 175.90p 178.20p 101259
04/03/2019 178.00p 178.53p 175.43p 177.58p 68970
01/03/2019 178.60p 178.73p 175.02p 177.40p 100288
28/02/2019 176.34p 178.00p 175.00p 176.18p 62091
27/02/2019 179.00p 179.60p 176.45p 178.00p 71748
26/02/2019 178.00p 178.60p 176.25p 176.50p 77268
25/02/2019 178.80p 179.60p 178.58p 179.20p 126797
22/02/2019 178.60p 178.60p 177.50p 178.30p 65479
21/02/2019 178.60p 178.63p 177.50p 178.60p 66825
20/02/2019 177.60p 178.75p 177.50p 178.60p 232053
19/02/2019 178.60p 178.80p 177.52p 178.25p 64634
18/02/2019 177.20p 178.94p 174.96p 177.65p 176920
15/02/2019 173.50p 175.98p 173.05p 173.74p 94498
14/02/2019 173.50p 174.58p 172.74p 172.80p 169236
13/02/2019 173.02p 174.60p 172.00p 173.20p 61774
12/02/2019 173.00p 173.00p 170.60p 170.60p 172700
11/02/2019 173.00p 173.00p 169.87p 170.20p 77586
08/02/2019 169.60p 173.70p 169.25p 172.60p 61699
07/02/2019 173.50p 174.40p 171.35p 172.73p 75216
06/02/2019 173.00p 177.52p 173.00p 175.22p 135894
05/02/2019 170.00p 176.33p 169.94p 174.50p 170922
04/02/2019 170.00p 171.48p 169.20p 170.24p 106443
01/02/2019 169.00p 171.98p 169.00p 170.50p 73388
31/01/2019 171.42p 172.42p 170.82p 171.16p 109806
30/01/2019 174.80p 174.80p 170.00p 170.60p 122605
29/01/2019 172.00p 174.40p 168.80p 173.32p 68040
28/01/2019 170.40p 173.00p 170.00p 171.36p 316710
25/01/2019 169.40p 172.36p 169.40p 171.93p 71797
24/01/2019 172.00p 172.00p 167.09p 168.12p 87250
23/01/2019 173.50p 173.50p 167.38p 168.34p 107431
22/01/2019 176.98p 176.98p 171.30p 172.90p 133527
21/01/2019 175.60p 176.66p 173.56p 175.90p 93781
18/01/2019 174.60p 175.20p 172.71p 175.20p 171350
17/01/2019 173.60p 173.60p 169.40p 171.58p 95339
16/01/2019 170.60p 172.80p 170.60p 170.72p 65743
15/01/2019 168.02p 172.90p 168.02p 171.90p 55685
14/01/2019 170.94p 170.98p 167.16p 168.76p 102420
11/01/2019 174.00p 174.30p 167.99p 170.18p 209887
10/01/2019 172.00p 172.00p 168.26p 172.00p 263409
09/01/2019 170.68p 173.46p 169.74p 172.56p 96062
08/01/2019 171.70p 171.80p 169.30p 171.24p 114973
07/01/2019 169.16p 169.76p 167.47p 168.80p 160774
04/01/2019 167.00p 167.00p 163.93p 165.81p 97244
03/01/2019 161.20p 167.00p 161.20p 164.88p 90849
02/01/2019 161.12p 166.00p 160.00p 165.96p 172478
31/12/2018 166.00p 166.00p 162.28p 162.98p 86569
28/12/2018 162.00p 164.86p 162.00p 162.14p 142778
27/12/2018 162.64p 170.00p 160.64p 161.30p 452250
24/12/2018 164.00p 164.00p 157.00p 158.05p 307364
21/12/2018 168.78p 168.94p 162.00p 162.00p 398287
20/12/2018 170.00p 170.00p 165.02p 168.62p 215307
19/12/2018 175.00p 175.00p 170.78p 172.58p 124833
18/12/2018 175.02p 176.76p 173.28p 175.12p 352922
17/12/2018 182.52p 185.18p 177.00p 180.66p 190958
14/12/2018 183.00p 186.00p 183.00p 186.00p 69779
13/12/2018 187.00p 188.76p 186.28p 186.80p 49708
12/12/2018 189.00p 191.00p 186.00p 189.20p 60738
11/12/2018 188.48p 188.48p 184.73p 187.40p 86967
10/12/2018 185.00p 187.60p 184.75p 186.80p 224148
07/12/2018 191.00p 192.80p 188.36p 191.40p 175179
06/12/2018 189.00p 190.47p 184.40p 185.00p 182005
05/12/2018 196.00p 196.00p 192.00p 193.00p 97263
04/12/2018 197.90p 197.90p 192.24p 194.60p 273121
03/12/2018 194.00p 198.30p 192.36p 197.60p 207399
30/11/2018 189.00p 192.04p 187.82p 192.04p 84481
29/11/2018 188.40p 189.40p 186.64p 189.40p 282010
28/11/2018 186.00p 187.60p 184.59p 187.60p 51011
27/11/2018 185.00p 185.96p 183.00p 185.20p 214132
26/11/2018 184.00p 184.00p 180.68p 182.98p 413733
23/11/2018 183.40p 183.40p 179.90p 182.00p 93253
22/11/2018 182.50p 183.40p 181.54p 182.86p 117098
21/11/2018 183.48p 184.90p 181.24p 183.34p 77891
20/11/2018 182.98p 183.30p 180.21p 182.80p 362224
19/11/2018 183.00p 184.40p 181.40p 183.60p 172155
16/11/2018 183.00p 183.00p 181.31p 183.00p 98592
15/11/2018 180.00p 183.25p 179.04p 179.04p 128967
14/11/2018 184.98p 184.98p 176.00p 177.30p 113212
13/11/2018 183.80p 183.80p 181.52p 183.50p 332616
12/11/2018 184.40p 184.74p 181.60p 182.50p 213980
09/11/2018 184.00p 184.00p 181.07p 182.90p 203465
08/11/2018 184.80p 184.80p 182.36p 184.80p 170685
07/11/2018 183.00p 183.19p 181.20p 183.00p 117626
06/11/2018 178.00p 182.82p 178.00p 182.06p 149372
05/11/2018 175.60p 179.90p 174.20p 179.90p 361765
02/11/2018 175.26p 176.00p 171.83p 176.00p 271343
01/11/2018 174.98p 174.98p 168.70p 169.70p 131759
31/10/2018 173.98p 173.98p 169.54p 171.90p 181192
30/10/2018 173.40p 173.40p 169.00p 171.00p 183609
29/10/2018 175.00p 175.00p 167.00p 170.00p 322643
26/10/2018 179.96p 179.96p 172.07p 172.60p 341877
25/10/2018 181.90p 181.90p 176.10p 180.50p 247346
24/10/2018 182.00p 185.00p 182.00p 184.00p 261841
23/10/2018 185.00p 186.90p 180.00p 186.90p 325754
22/10/2018 189.50p 189.92p 185.96p 186.04p 113333
19/10/2018 189.00p 191.28p 186.00p 189.00p 526788
18/10/2018 187.70p 188.53p 186.10p 188.20p 122195
17/10/2018 186.00p 188.30p 185.99p 186.00p 238818
16/10/2018 188.00p 190.00p 184.32p 190.00p 118627
15/10/2018 187.70p 187.70p 184.00p 185.95p 157445
12/10/2018 185.00p 189.50p 182.78p 189.40p 322932
11/10/2018 181.06p 187.00p 172.00p 178.50p 666812
10/10/2018 195.00p 196.79p 189.38p 191.90p 180358
09/10/2018 196.02p 197.59p 192.02p 195.00p 129709
08/10/2018 203.00p 203.60p 198.00p 198.00p 175515
05/10/2018 200.00p 203.25p 200.00p 203.00p 478583
04/10/2018 205.90p 205.90p 204.00p 205.50p 61193
03/10/2018 206.60p 206.90p 204.00p 206.35p 308705
02/10/2018 207.00p 207.75p 206.00p 207.10p 263326
01/10/2018 206.00p 206.00p 202.74p 206.00p 149614
28/09/2018 203.80p 205.50p 201.76p 205.50p 125220
27/09/2018 201.00p 203.80p 201.00p 203.50p 375362
26/09/2018 203.00p 203.00p 200.05p 203.00p 155384
25/09/2018 199.02p 203.60p 199.02p 203.25p 153463
24/09/2018 199.80p 199.80p 196.02p 197.80p 137423
21/09/2018 198.50p 200.25p 197.49p 198.00p 529299
20/09/2018 199.00p 199.60p 196.90p 199.60p 105907
19/09/2018 198.60p 198.60p 195.68p 197.80p 191740
18/09/2018 195.00p 197.00p 192.30p 197.00p 139699
17/09/2018 195.60p 195.60p 193.00p 195.00p 178277
14/09/2018 195.60p 195.77p 192.76p 195.60p 100386
13/09/2018 194.00p 195.00p 192.04p 194.80p 79686
12/09/2018 190.00p 194.00p 190.00p 192.70p 234562
11/09/2018 196.40p 196.40p 190.06p 191.50p 163664
10/09/2018 194.04p 197.40p 194.00p 196.00p 172866
07/09/2018 202.00p 202.00p 194.00p 199.00p 323390
06/09/2018 198.00p 202.00p 197.00p 201.00p 106268
05/09/2018 202.90p 202.90p 200.05p 202.40p 147110
04/09/2018 204.00p 204.00p 200.10p 202.60p 99990
03/09/2018 202.00p 202.60p 201.35p 202.40p 167383
31/08/2018 194.92p 201.00p 193.73p 200.90p 117206
30/08/2018 196.00p 196.98p 193.86p 195.00p 81391
29/08/2018 194.20p 196.95p 194.20p 195.88p 124996
28/08/2018 193.00p 195.40p 191.61p 195.40p 139830
24/08/2018 187.10p 192.54p 187.10p 192.00p 319006
23/08/2018 187.00p 190.68p 186.25p 187.50p 210296
22/08/2018 189.00p 191.00p 187.00p 187.50p 113132
21/08/2018 191.80p 191.80p 188.98p 188.98p 93046
20/08/2018 195.00p 195.00p 190.04p 192.60p 101154
17/08/2018 194.90p 194.90p 190.02p 192.01p 74474
16/08/2018 190.08p 193.00p 190.01p 193.00p 111500
15/08/2018 194.60p 195.08p 190.15p 192.54p 87490

*Close Price adjusted for both dividends and splits