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
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
15/02/2017 125.90p 126.60p 124.58p 126.00p 105495
14/02/2017 126.00p 126.00p 123.40p 125.70p 194345
13/02/2017 126.00p 126.28p 123.70p 124.65p 288715
10/02/2017 125.20p 125.40p 123.71p 125.20p 260205
09/02/2017 124.60p 125.20p 122.95p 124.10p 134295
08/02/2017 124.70p 125.00p 124.00p 125.00p 150150
07/02/2017 122.60p 125.00p 121.30p 125.00p 587625
06/02/2017 123.90p 124.05p 121.30p 122.70p 152655
03/02/2017 122.00p 123.00p 120.97p 123.00p 155060
02/02/2017 121.50p 122.00p 119.20p 122.00p 112850
01/02/2017 120.90p 121.73p 120.00p 120.20p 178175
31/01/2017 120.90p 120.98p 119.60p 119.60p 199805
30/01/2017 120.90p 121.00p 119.88p 119.95p 134320
27/01/2017 121.40p 121.40p 120.00p 121.30p 196685
26/01/2017 121.00p 121.50p 119.90p 121.50p 97195
25/01/2017 118.70p 120.80p 118.40p 120.80p 207860
24/01/2017 118.80p 120.40p 118.13p 119.50p 222630
23/01/2017 120.00p 121.07p 118.80p 119.20p 242595
20/01/2017 120.80p 123.00p 120.80p 122.70p 187155
19/01/2017 121.40p 122.47p 120.50p 121.25p 317660
18/01/2017 121.80p 122.90p 121.00p 121.60p 187080
17/01/2017 123.00p 124.88p 121.80p 123.20p 294120
16/01/2017 123.60p 125.40p 123.10p 124.40p 339480
13/01/2017 125.00p 125.00p 122.60p 123.80p 221230
12/01/2017 124.80p 124.97p 122.10p 123.80p 140150
11/01/2017 123.20p 125.29p 122.02p 123.40p 300375
10/01/2017 121.00p 123.20p 120.85p 122.25p 352015
09/01/2017 118.80p 121.00p 117.20p 120.60p 378250
06/01/2017 118.60p 119.05p 117.19p 118.70p 191295
05/01/2017 118.60p 118.89p 116.50p 117.20p 225090
04/01/2017 117.20p 118.30p 115.69p 118.30p 268800
03/01/2017 117.20p 117.20p 114.60p 115.70p 311510
30/12/2016 117.10p 117.20p 115.27p 115.70p 33910
29/12/2016 116.60p 117.20p 114.60p 114.60p 132660
28/12/2016 116.60p 116.60p 114.68p 115.25p 167195
23/12/2016 116.70p 116.70p 114.73p 116.60p 61215
22/12/2016 115.00p 116.70p 114.78p 116.30p 217530
21/12/2016 114.60p 115.00p 113.10p 113.10p 149890
20/12/2016 114.00p 114.60p 112.20p 113.30p 262995
19/12/2016 113.40p 114.00p 110.72p 112.95p 175085
16/12/2016 110.80p 113.00p 109.50p 110.60p 193795
15/12/2016 111.80p 111.80p 109.23p 111.70p 143510
14/12/2016 111.40p 111.80p 108.73p 109.30p 142690
13/12/2016 110.60p 111.30p 108.39p 111.30p 241325
12/12/2016 110.60p 112.66p 108.16p 109.00p 387055
09/12/2016 111.00p 113.00p 111.00p 111.80p 248000
08/12/2016 112.70p 112.80p 111.84p 112.70p 132320
07/12/2016 113.00p 113.00p 110.98p 112.00p 248935
06/12/2016 114.60p 114.60p 111.80p 113.00p 271395
05/12/2016 113.60p 113.60p 111.80p 113.60p 209430
02/12/2016 115.40p 115.40p 112.00p 113.30p 238755
01/12/2016 115.00p 116.87p 113.66p 115.60p 125010
30/11/2016 117.30p 117.40p 115.60p 116.40p 152010
29/11/2016 116.20p 117.16p 115.00p 116.60p 209385
28/11/2016 115.20p 117.16p 115.00p 115.80p 229200
25/11/2016 117.30p 117.30p 115.92p 116.20p 183840
24/11/2016 116.80p 118.20p 116.00p 116.20p 178080
23/11/2016 118.00p 118.10p 115.43p 116.85p 158875
22/11/2016 117.60p 118.00p 115.22p 118.00p 223365
21/11/2016 117.60p 117.60p 116.00p 116.30p 231505
18/11/2016 115.70p 116.97p 114.98p 115.50p 118420
17/11/2016 115.60p 117.29p 114.20p 115.50p 68625
16/11/2016 118.40p 118.40p 116.30p 116.60p 184715
15/11/2016 118.60p 118.60p 116.82p 118.50p 157835
14/11/2016 118.40p 118.40p 116.60p 116.60p 222215
11/11/2016 119.00p 119.60p 115.70p 117.00p 220955
10/11/2016 120.00p 121.85p 118.55p 119.80p 252295
09/11/2016 112.60p 118.30p 109.22p 115.80p 1014000
08/11/2016 117.50p 117.80p 116.39p 117.30p 225520
07/11/2016 116.20p 117.60p 115.60p 117.00p 239750
04/11/2016 117.70p 118.66p 114.00p 115.40p 300845
03/11/2016 120.50p 120.50p 117.70p 118.00p 232820
02/11/2016 120.00p 121.43p 119.20p 119.80p 261295
01/11/2016 121.20p 123.00p 121.00p 121.80p 162850
31/10/2016 123.40p 123.40p 121.02p 122.50p 206365
28/10/2016 121.10p 123.00p 121.10p 122.05p 151965
27/10/2016 122.40p 122.70p 121.00p 122.15p 156640
26/10/2016 122.50p 123.40p 121.10p 121.55p 94405
25/10/2016 122.00p 123.50p 121.42p 122.80p 312435
24/10/2016 121.20p 121.58p 119.60p 121.00p 410435
21/10/2016 119.40p 120.90p 119.10p 120.80p 197320
20/10/2016 119.20p 120.20p 118.20p 120.10p 270775
19/10/2016 118.80p 119.59p 117.30p 118.90p 144360
18/10/2016 118.00p 119.24p 117.30p 119.20p 385630
17/10/2016 117.10p 118.00p 116.56p 117.00p 289155
14/10/2016 116.60p 117.00p 115.34p 116.30p 299035
13/10/2016 120.00p 120.00p 115.00p 115.10p 278270
12/10/2016 118.60p 120.40p 118.20p 118.20p 157780
11/10/2016 119.00p 120.40p 118.67p 120.20p 187055
10/10/2016 120.60p 120.60p 118.20p 120.00p 237265
07/10/2016 120.40p 120.40p 118.00p 119.35p 321195
06/10/2016 119.00p 120.40p 118.40p 118.40p 221480
05/10/2016 119.80p 120.00p 117.70p 118.60p 127040
04/10/2016 117.20p 119.80p 116.21p 117.80p 532435
03/10/2016 116.40p 117.36p 115.54p 117.30p 245345
30/09/2016 115.40p 116.01p 114.48p 115.50p 238970
29/09/2016 114.10p 116.40p 114.10p 115.00p 184955
28/09/2016 115.78p 115.99p 114.65p 115.40p 94820
27/09/2016 114.80p 116.00p 113.97p 115.80p 412940
26/09/2016 114.00p 114.71p 112.05p 114.30p 334670
23/09/2016 114.20p 114.30p 112.10p 113.25p 201915
22/09/2016 113.10p 113.60p 111.98p 112.95p 228835
21/09/2016 110.00p 113.60p 109.87p 113.00p 375170
20/09/2016 106.30p 109.80p 106.30p 108.40p 591160
19/09/2016 108.00p 108.00p 106.36p 106.60p 183785
16/09/2016 104.30p 107.40p 104.30p 104.90p 360440
15/09/2016 106.00p 106.00p 104.20p 104.50p 177440
14/09/2016 106.00p 106.00p 104.02p 104.40p 228135
13/09/2016 104.00p 105.80p 103.21p 104.55p 355310
12/09/2016 103.60p 104.60p 102.20p 102.60p 468620
09/09/2016 104.80p 107.00p 104.25p 105.10p 404590
08/09/2016 102.00p 104.80p 100.20p 104.30p 419370
07/09/2016 101.40p 102.48p 99.00p 100.80p 823985
06/09/2016 102.40p 102.82p 100.51p 101.50p 704065
05/09/2016 106.00p 108.12p 100.20p 101.50p 821925
02/09/2016 108.60p 108.60p 105.30p 105.30p 303815
01/09/2016 108.40p 108.40p 106.60p 107.70p 146735
31/08/2016 108.50p 108.50p 106.62p 106.90p 278010
30/08/2016 108.00p 108.18p 106.60p 107.80p 309015
26/08/2016 108.00p 108.01p 106.50p 107.80p 327315
25/08/2016 109.40p 110.60p 108.00p 108.30p 377780
24/08/2016 111.70p 111.70p 109.62p 111.40p 327030
23/08/2016 111.00p 112.20p 109.80p 109.80p 259605
22/08/2016 114.00p 114.43p 111.20p 111.20p 350845
19/08/2016 115.50p 115.60p 113.58p 114.10p 271390
18/08/2016 114.00p 115.86p 113.61p 114.30p 233950
17/08/2016 115.80p 116.33p 114.12p 114.95p 167475
16/08/2016 115.60p 116.38p 114.96p 115.55p 213570
15/08/2016 114.10p 116.38p 114.10p 115.20p 361410
12/08/2016 115.50p 115.63p 114.40p 114.80p 219405
11/08/2016 115.30p 115.67p 114.00p 114.70p 147770
10/08/2016 116.00p 116.00p 114.10p 115.30p 175490
09/08/2016 116.00p 116.00p 114.05p 114.30p 308490
08/08/2016 115.00p 116.52p 114.00p 115.35p 7938920
05/08/2016 116.20p 116.51p 115.28p 115.40p 173810
04/08/2016 116.00p 116.40p 114.40p 115.50p 303560
03/08/2016 117.60p 117.60p 114.23p 115.40p 353255
02/08/2016 118.80p 118.80p 116.60p 117.00p 280970
01/08/2016 117.50p 118.48p 117.50p 118.00p 205460
29/07/2016 118.20p 118.60p 117.47p 117.90p 240750
28/07/2016 118.40p 119.18p 117.60p 118.40p 249035
27/07/2016 119.40p 119.98p 118.45p 118.45p 191410
26/07/2016 118.00p 119.20p 118.00p 118.80p 257230
25/07/2016 118.00p 118.59p 117.23p 118.40p 256505
22/07/2016 117.40p 118.16p 115.64p 117.10p 170265

*Close Price adjusted for both dividends and splits