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
12/12/2016 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
21/07/2016 115.60p 117.00p 113.78p 117.00p 325510
20/07/2016 115.60p 116.55p 113.80p 115.50p 4104890
19/07/2016 115.00p 115.80p 113.00p 115.40p 683660
18/07/2016 114.00p 115.60p 112.46p 113.60p 243175
15/07/2016 115.00p 115.80p 112.10p 113.70p 1189865
14/07/2016 116.80p 119.00p 116.00p 117.10p 400145
13/07/2016 117.40p 120.00p 116.70p 118.10p 232065
12/07/2016 119.70p 121.35p 119.00p 119.75p 794760
11/07/2016 120.00p 121.40p 117.21p 118.80p 529320
08/07/2016 116.50p 116.60p 113.50p 115.00p 433225
07/07/2016 113.40p 116.77p 113.40p 113.40p 188545
06/07/2016 116.20p 116.30p 113.24p 114.90p 368335
05/07/2016 116.00p 116.00p 112.44p 116.00p 333355
04/07/2016 114.80p 115.90p 112.70p 115.60p 422950
01/07/2016 116.00p 116.00p 112.40p 112.60p 437750
30/06/2016 113.10p 116.00p 112.00p 112.80p 257130
29/06/2016 112.70p 116.88p 112.70p 116.00p 491125
28/06/2016 109.00p 115.00p 105.30p 112.00p 570165
27/06/2016 101.00p 109.00p 100.98p 105.50p 609380
24/06/2016 99.00p 101.00p 90.20p 99.00p 1107375
23/06/2016 104.80p 104.80p 101.20p 101.20p 336855
22/06/2016 106.60p 107.89p 103.30p 103.30p 558730
21/06/2016 108.90p 108.90p 107.40p 108.80p 330590
20/06/2016 107.90p 108.98p 107.20p 108.00p 358155
17/06/2016 107.00p 107.40p 105.63p 107.40p 263485
16/06/2016 106.00p 107.00p 104.71p 105.00p 228945
15/06/2016 106.20p 107.12p 104.85p 107.00p 356085
14/06/2016 106.20p 106.20p 104.08p 104.20p 321890
13/06/2016 105.40p 107.30p 105.40p 105.60p 377130
10/06/2016 107.20p 109.00p 107.00p 107.20p 355510
09/06/2016 108.60p 109.20p 106.50p 108.15p 153405
08/06/2016 107.80p 108.80p 106.50p 108.80p 149960
07/06/2016 106.00p 107.81p 105.35p 106.75p 393165
06/06/2016 105.00p 105.60p 103.80p 105.60p 176890
03/06/2016 103.60p 105.42p 102.00p 105.30p 210970
02/06/2016 103.70p 103.82p 101.70p 101.70p 296625
01/06/2016 102.00p 104.40p 102.00p 102.30p 199725
31/05/2016 105.00p 105.30p 103.40p 105.30p 435570
27/05/2016 104.00p 104.70p 102.76p 103.55p 149125
26/05/2016 104.00p 104.00p 102.72p 103.15p 257190
25/05/2016 102.20p 103.90p 101.92p 102.80p 333760
24/05/2016 101.60p 102.70p 99.06p 102.35p 437735
23/05/2016 101.70p 102.86p 101.60p 101.60p 179690
20/05/2016 102.00p 102.80p 101.10p 102.80p 367700
19/05/2016 102.20p 102.20p 100.80p 101.35p 352125
18/05/2016 102.00p 103.00p 101.56p 101.60p 249535
17/05/2016 104.00p 105.00p 100.70p 100.70p 771445
16/05/2016 103.20p 103.90p 102.60p 103.50p 251880
13/05/2016 103.60p 103.60p 102.51p 103.60p 226440
12/05/2016 103.80p 104.00p 103.00p 103.35p 218330
11/05/2016 102.40p 103.46p 101.40p 103.10p 304210
10/05/2016 101.80p 103.00p 101.80p 102.70p 460980
09/05/2016 97.60p 101.20p 97.09p 100.70p 564945
06/05/2016 96.35p 96.75p 95.94p 96.27p 169430
05/05/2016 95.50p 97.00p 94.85p 96.70p 342620
04/05/2016 95.35p 95.35p 93.40p 95.20p 233595
03/05/2016 93.20p 95.00p 92.75p 94.10p 400990
29/04/2016 93.90p 94.53p 92.49p 93.00p 529615
28/04/2016 96.10p 96.90p 93.20p 93.20p 916345
27/04/2016 101.60p 101.60p 96.20p 96.20p 522945
26/04/2016 100.30p 101.00p 99.40p 99.70p 476870
25/04/2016 103.60p 104.00p 100.30p 100.65p 560895
22/04/2016 104.50p 105.00p 102.57p 102.70p 566400
21/04/2016 104.80p 104.80p 103.10p 103.20p 366040
20/04/2016 106.40p 107.25p 102.50p 102.60p 578820
19/04/2016 107.40p 107.50p 106.59p 107.00p 251145
18/04/2016 107.00p 107.00p 105.58p 106.30p 442030
15/04/2016 108.70p 109.40p 107.44p 108.60p 410495
14/04/2016 107.00p 109.50p 107.00p 108.80p 268485
13/04/2016 106.00p 106.80p 104.50p 106.20p 447975
12/04/2016 104.00p 104.56p 102.20p 104.05p 498420
11/04/2016 102.00p 103.64p 101.60p 102.55p 430430
08/04/2016 101.00p 102.00p 99.48p 101.10p 280570
07/04/2016 100.00p 100.30p 98.05p 98.20p 304415
06/04/2016 98.85p 99.22p 98.00p 98.20p 302330
05/04/2016 99.55p 99.55p 97.20p 97.35p 611435
04/04/2016 98.85p 100.47p 98.75p 100.00p 444810
01/04/2016 97.60p 99.90p 97.47p 98.50p 574845
31/03/2016 99.95p 101.80p 99.95p 101.80p 388600
30/03/2016 99.00p 101.00p 98.60p 100.45p 723365
29/03/2016 99.30p 100.00p 98.00p 99.27p 474910
24/03/2016 98.95p 99.25p 97.60p 97.65p 477420
23/03/2016 98.80p 99.30p 97.60p 98.73p 435970
22/03/2016 98.60p 98.80p 97.32p 98.80p 386560
21/03/2016 96.85p 98.00p 95.62p 97.10p 351145
18/03/2016 97.55p 97.80p 96.13p 97.75p 454910
17/03/2016 97.40p 97.70p 95.89p 97.60p 244925
16/03/2016 94.60p 96.70p 93.96p 96.38p 298435
15/03/2016 96.00p 96.00p 94.00p 95.33p 346540
14/03/2016 95.20p 96.60p 94.46p 94.65p 353270
11/03/2016 93.35p 95.10p 93.00p 95.10p 443380
10/03/2016 94.40p 95.20p 93.00p 93.00p 332050
09/03/2016 94.40p 94.40p 92.97p 93.75p 278680
08/03/2016 93.80p 94.00p 92.80p 94.00p 306365
07/03/2016 94.20p 94.40p 92.50p 92.75p 277760
04/03/2016 94.00p 94.20p 92.65p 92.95p 175960
03/03/2016 93.20p 93.80p 93.10p 93.20p 179935
02/03/2016 92.00p 93.20p 92.00p 93.20p 452150
01/03/2016 92.00p 92.20p 91.23p 91.70p 269485

*Close Price adjusted for both dividends and splits