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
29/11/2017 176.50p 176.50p 174.60p 175.30p 423935
28/11/2017 172.90p 176.60p 171.85p 176.00p 430465
27/11/2017 172.60p 172.86p 171.00p 172.60p 482250
24/11/2017 169.40p 172.59p 167.95p 172.25p 503375
23/11/2017 167.50p 169.20p 166.00p 168.80p 334725
22/11/2017 163.70p 167.00p 162.82p 166.70p 271150
21/11/2017 162.00p 163.70p 161.52p 163.70p 268905
20/11/2017 162.20p 162.60p 161.00p 162.30p 296090
17/11/2017 162.00p 162.63p 161.44p 162.25p 361700
16/11/2017 160.00p 161.87p 158.75p 161.00p 596105
15/11/2017 160.40p 160.76p 158.14p 159.60p 369300
14/11/2017 161.40p 162.07p 160.54p 161.20p 347690
13/11/2017 162.80p 162.80p 161.64p 162.00p 374315
10/11/2017 162.60p 162.60p 161.40p 161.40p 459080
09/11/2017 161.80p 163.35p 161.40p 161.80p 559380
08/11/2017 161.70p 163.20p 161.60p 161.90p 299805
07/11/2017 163.30p 163.80p 162.18p 162.60p 525755
06/11/2017 163.00p 163.00p 161.50p 162.00p 986255
03/11/2017 162.80p 163.10p 161.60p 162.20p 570925
02/11/2017 160.70p 162.14p 160.40p 161.30p 1145440
01/11/2017 161.80p 163.90p 160.77p 162.20p 1032230
31/10/2017 162.30p 162.30p 159.76p 161.00p 820630
30/10/2017 159.20p 162.62p 158.78p 161.80p 1138815
27/10/2017 157.00p 159.00p 155.90p 159.00p 787115
26/10/2017 156.40p 156.80p 155.20p 155.40p 345915
25/10/2017 156.60p 156.68p 154.90p 154.90p 339945
24/10/2017 155.00p 156.50p 154.78p 156.50p 1162045
23/10/2017 151.40p 155.04p 151.37p 154.15p 1504110
20/10/2017 153.80p 153.80p 151.50p 152.20p 363510
19/10/2017 153.40p 153.87p 152.42p 153.20p 194180
18/10/2017 153.80p 153.90p 152.38p 152.70p 329100
17/10/2017 152.90p 154.00p 152.87p 153.80p 349835
16/10/2017 153.10p 154.00p 152.00p 153.90p 439870
13/10/2017 151.70p 152.50p 151.70p 152.05p 194835
12/10/2017 150.70p 152.80p 150.70p 152.80p 147740
11/10/2017 150.60p 150.60p 149.90p 150.15p 182535
10/10/2017 150.30p 150.30p 149.90p 149.90p 17040
09/10/2017 149.80p 150.90p 149.70p 149.95p 135605
06/10/2017 150.90p 150.90p 150.20p 150.55p 41300
05/10/2017 150.40p 151.00p 150.30p 150.80p 41870
04/10/2017 150.50p 150.80p 150.40p 150.40p 69160
03/10/2017 149.70p 150.50p 148.80p 150.50p 90315
02/10/2017 147.80p 149.50p 146.40p 149.50p 234620
29/09/2017 147.00p 148.40p 146.10p 147.70p 214645
28/09/2017 145.50p 146.90p 145.20p 146.05p 56055
27/09/2017 145.20p 145.80p 145.20p 145.50p 38800
26/09/2017 146.50p 146.50p 144.90p 145.00p 44130
25/09/2017 145.40p 145.90p 144.50p 145.60p 79975
22/09/2017 146.50p 147.70p 146.00p 146.70p 89100
21/09/2017 146.40p 148.00p 146.40p 147.20p 31035
20/09/2017 146.80p 147.80p 146.30p 147.80p 58750
19/09/2017 146.90p 148.40p 146.90p 148.40p 37370
18/09/2017 147.20p 147.50p 146.80p 147.10p 17490
15/09/2017 148.20p 149.40p 145.50p 145.50p 234550
14/09/2017 149.40p 149.40p 148.20p 148.50p 102270
13/09/2017 147.50p 149.90p 147.50p 148.75p 160320
12/09/2017 147.60p 147.60p 146.00p 147.50p 87320
11/09/2017 148.10p 148.60p 148.10p 148.30p 52760
08/09/2017 146.80p 147.80p 146.40p 147.80p 18255
07/09/2017 148.40p 148.40p 146.00p 147.70p 237530
06/09/2017 148.10p 148.80p 147.00p 147.80p 170585
05/09/2017 149.80p 149.80p 148.40p 148.90p 39120
04/09/2017 152.20p 152.20p 151.80p 152.10p 39745
01/09/2017 151.60p 152.50p 151.60p 152.40p 97835
31/08/2017 151.60p 151.60p 151.20p 151.40p 6860
30/08/2017 151.40p 151.40p 149.80p 150.65p 47070
29/08/2017 148.00p 151.00p 148.00p 150.60p 133460
25/08/2017 150.00p 150.00p 149.15p 149.15p 187670
24/08/2017 149.00p 150.00p 148.60p 150.00p 112740
23/08/2017 149.40p 150.20p 149.00p 150.20p 28155
22/08/2017 148.60p 149.50p 148.60p 149.20p 20625
21/08/2017 148.00p 148.00p 146.50p 146.50p 18835
18/08/2017 147.80p 148.40p 147.10p 147.10p 64680
17/08/2017 147.70p 148.60p 146.70p 146.70p 120130
16/08/2017 147.20p 147.20p 146.20p 146.20p 52015
15/08/2017 145.50p 146.90p 145.50p 145.85p 106645
14/08/2017 142.60p 144.00p 142.00p 143.00p 23850
11/08/2017 142.60p 142.60p 139.80p 140.00p 125385
10/08/2017 144.00p 144.00p 143.90p 143.90p 31695
09/08/2017 144.00p 144.00p 143.60p 144.00p 116620
08/08/2017 143.60p 144.70p 142.70p 144.60p 220285
07/08/2017 143.50p 143.60p 142.40p 143.60p 84995
04/08/2017 143.00p 143.40p 141.80p 143.40p 74195
03/08/2017 142.00p 142.60p 139.60p 142.20p 51985
02/08/2017 141.80p 141.80p 140.70p 141.10p 43620
01/08/2017 142.00p 142.00p 140.80p 141.45p 19290
31/07/2017 141.40p 141.80p 140.80p 141.40p 79530
28/07/2017 141.00p 142.00p 140.70p 141.35p 70755
27/07/2017 142.40p 142.40p 141.60p 141.60p 34175
26/07/2017 142.60p 143.10p 141.70p 142.50p 202630
25/07/2017 142.60p 143.50p 141.60p 142.25p 99095
24/07/2017 142.10p 143.50p 140.90p 143.50p 208170
21/07/2017 140.20p 142.10p 140.20p 141.45p 42470
20/07/2017 138.20p 141.00p 138.20p 140.90p 168390
19/07/2017 137.70p 137.70p 137.50p 137.50p 135535
18/07/2017 137.30p 137.80p 136.60p 137.80p 95235
17/07/2017 137.00p 137.30p 136.50p 137.00p 123980
14/07/2017 136.40p 137.00p 136.40p 137.00p 15160
13/07/2017 137.00p 137.40p 136.90p 136.90p 55365
12/07/2017 136.40p 137.20p 136.20p 136.75p 30295
11/07/2017 137.00p 137.20p 136.50p 136.50p 48900
10/07/2017 136.80p 136.80p 135.40p 136.40p 73370
07/07/2017 136.60p 136.60p 135.60p 136.20p 18125
06/07/2017 137.50p 137.70p 136.80p 137.60p 86950
05/07/2017 138.70p 138.70p 137.90p 137.90p 37140
04/07/2017 138.80p 138.80p 137.60p 137.60p 72220
03/07/2017 139.60p 140.00p 139.50p 140.00p 53005
30/06/2017 141.30p 141.30p 139.30p 139.50p 9060
29/06/2017 140.10p 141.20p 140.00p 140.50p 98865
28/06/2017 143.00p 143.00p 139.30p 139.30p 63965
27/06/2017 143.40p 143.40p 142.00p 142.55p 21320
26/06/2017 142.80p 142.80p 141.70p 142.00p 34560
23/06/2017 142.40p 142.70p 142.40p 142.40p 58170
22/06/2017 141.40p 142.70p 141.40p 142.70p 15765
21/06/2017 142.50p 142.90p 141.10p 141.10p 163730
20/06/2017 140.10p 143.00p 140.10p 142.00p 52590
19/06/2017 141.90p 142.10p 140.95p 140.95p 37145
16/06/2017 141.70p 141.70p 139.50p 139.50p 221960
15/06/2017 141.10p 141.60p 140.20p 140.90p 189370
14/06/2017 141.80p 141.80p 140.60p 140.60p 176530
13/06/2017 140.30p 141.52p 140.25p 140.95p 193895
12/06/2017 141.10p 141.70p 140.35p 141.30p 334250
09/06/2017 139.80p 142.90p 139.80p 142.10p 265230
08/06/2017 140.40p 140.61p 139.00p 139.70p 245895
07/06/2017 139.80p 140.60p 138.56p 140.20p 205905
06/06/2017 140.00p 141.00p 139.08p 140.55p 310025
05/06/2017 140.30p 141.00p 140.10p 140.90p 342180
02/06/2017 139.10p 140.90p 138.86p 140.20p 351840
01/06/2017 134.40p 139.00p 134.40p 138.65p 416505
31/05/2017 131.50p 134.66p 130.77p 134.40p 451050
30/05/2017 130.60p 131.20p 129.80p 131.20p 204755
26/05/2017 130.50p 130.60p 129.41p 130.30p 343870
25/05/2017 130.00p 130.60p 129.72p 130.35p 319740
24/05/2017 129.90p 130.60p 128.65p 129.85p 253565
23/05/2017 129.80p 129.90p 128.40p 129.30p 426315
22/05/2017 129.10p 129.90p 128.48p 129.80p 238245
19/05/2017 128.00p 128.72p 127.08p 128.50p 385930
18/05/2017 127.60p 127.90p 126.71p 127.40p 295495
17/05/2017 128.40p 128.80p 127.29p 127.50p 399700
16/05/2017 126.40p 128.70p 126.20p 127.40p 644335
15/05/2017 125.80p 127.36p 125.80p 126.85p 754965
12/05/2017 125.80p 127.40p 125.50p 126.60p 425345
11/05/2017 126.40p 127.49p 125.80p 125.90p 358560
10/05/2017 127.60p 127.60p 125.90p 125.90p 353900
09/05/2017 127.60p 127.60p 125.90p 126.60p 320200
08/05/2017 127.60p 127.70p 126.00p 126.95p 359095
05/05/2017 127.40p 127.40p 125.38p 126.40p 272350
04/05/2017 126.40p 127.40p 125.90p 125.90p 246380
03/05/2017 127.80p 127.80p 125.80p 125.80p 323745
02/05/2017 127.40p 127.40p 125.82p 127.40p 395490
28/04/2017 126.62p 127.70p 125.92p 126.80p 164440
27/04/2017 127.70p 127.70p 125.80p 125.80p 256335
26/04/2017 127.20p 127.20p 125.68p 126.60p 225310
25/04/2017 127.00p 127.29p 125.80p 125.80p 328570
24/04/2017 126.80p 126.80p 126.00p 126.00p 295415
21/04/2017 126.10p 126.60p 125.60p 126.10p 297340
20/04/2017 125.20p 126.80p 125.00p 125.95p 380105
19/04/2017 126.80p 126.80p 125.30p 125.80p 229995
18/04/2017 127.00p 128.00p 125.10p 125.10p 458530
13/04/2017 127.00p 127.74p 126.59p 127.10p 232360
12/04/2017 128.50p 128.50p 127.10p 127.20p 284070
11/04/2017 128.20p 128.58p 127.40p 128.00p 327625
10/04/2017 128.00p 128.97p 127.00p 127.85p 358070
07/04/2017 128.30p 128.32p 126.40p 128.00p 389135
06/04/2017 129.80p 129.80p 127.50p 128.20p 415550
05/04/2017 131.60p 131.60p 130.02p 130.10p 244525
04/04/2017 131.00p 131.00p 130.00p 130.10p 431490
03/04/2017 129.10p 131.40p 129.10p 130.70p 449990
31/03/2017 130.40p 130.90p 129.80p 130.90p 356760
30/03/2017 130.40p 130.80p 129.00p 129.90p 670390
29/03/2017 129.90p 130.30p 128.90p 129.60p 347460
28/03/2017 126.60p 129.50p 126.60p 128.65p 284115
27/03/2017 127.20p 128.00p 125.70p 126.90p 416375
24/03/2017 127.60p 128.60p 126.80p 127.30p 310715
23/03/2017 126.80p 128.13p 126.20p 126.60p 668300
22/03/2017 127.80p 127.80p 124.60p 126.80p 641965
21/03/2017 129.00p 129.80p 128.32p 128.60p 437185
20/03/2017 127.80p 129.32p 127.80p 129.00p 494890
17/03/2017 128.10p 129.40p 127.90p 128.00p 231865
16/03/2017 127.90p 129.60p 127.90p 129.40p 548480
15/03/2017 129.80p 129.80p 128.60p 129.60p 202715
14/03/2017 128.50p 129.80p 128.50p 128.90p 297700
13/03/2017 129.60p 129.60p 128.32p 129.40p 318410
10/03/2017 129.00p 129.60p 127.93p 128.95p 359895
09/03/2017 127.90p 129.00p 127.40p 127.85p 147845
08/03/2017 127.90p 129.00p 127.50p 128.70p 287350
07/03/2017 128.40p 129.00p 127.60p 128.55p 562060
06/03/2017 126.40p 128.40p 126.17p 127.40p 277350
03/03/2017 127.80p 127.80p 125.92p 127.80p 212515
02/03/2017 127.80p 127.80p 126.29p 127.80p 246950
01/03/2017 123.90p 127.40p 123.59p 127.20p 307840
28/02/2017 125.00p 125.00p 123.92p 124.00p 263425
27/02/2017 124.50p 125.00p 123.43p 124.35p 216235
24/02/2017 124.90p 125.01p 123.10p 124.50p 242675
23/02/2017 124.40p 125.60p 124.10p 124.30p 188505
22/02/2017 126.00p 126.20p 124.10p 125.60p 155700
21/02/2017 124.00p 126.50p 124.00p 125.40p 263570
20/02/2017 124.10p 126.10p 124.10p 125.40p 207245
17/02/2017 124.90p 126.60p 124.00p 125.20p 155840
16/02/2017 125.00p 126.06p 124.39p 125.00p 163125

*Close Price adjusted for both dividends and splits