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
16/12/2013 62.00p 62.55p 61.25p 61.60p 82020
13/12/2013 62.55p 62.55p 61.70p 62.55p 174980
12/12/2013 62.40p 62.60p 61.70p 61.70p 329685
11/12/2013 62.40p 62.96p 62.40p 62.40p 363375
10/12/2013 63.30p 63.40p 62.55p 62.87p 96160
09/12/2013 63.00p 63.40p 62.20p 63.40p 253585
06/12/2013 62.25p 62.90p 62.00p 62.20p 380400
05/12/2013 62.25p 63.00p 62.20p 62.20p 1720750
04/12/2013 63.00p 63.20p 62.36p 63.20p 503875
03/12/2013 63.45p 64.00p 63.15p 63.80p 228115
02/12/2013 64.60p 64.60p 63.15p 63.15p 3272525
29/11/2013 64.00p 64.71p 63.80p 64.10p 182695
28/11/2013 64.92p 64.92p 64.32p 64.63p 170795
27/11/2013 64.73p 64.88p 64.06p 64.38p 53255
26/11/2013 63.99p 65.05p 63.99p 64.43p 87165
25/11/2013 65.12p 65.12p 64.18p 64.73p 471860
22/11/2013 64.97p 64.97p 63.90p 64.57p 410635
21/11/2013 63.90p 65.23p 63.90p 63.90p 1285280
20/11/2013 63.90p 65.14p 63.90p 64.57p 1053565
19/11/2013 63.85p 65.13p 63.60p 63.60p 205010
18/11/2013 65.00p 65.08p 63.85p 65.00p 272710
15/11/2013 65.00p 65.18p 64.00p 64.55p 346390
14/11/2013 64.00p 64.40p 63.53p 63.90p 347635
13/11/2013 63.80p 63.80p 62.30p 63.60p 93925
12/11/2013 63.20p 64.00p 63.20p 63.50p 108840
11/11/2013 64.00p 64.00p 62.79p 64.00p 147925
08/11/2013 62.80p 64.06p 62.80p 63.13p 440070
07/11/2013 63.65p 64.62p 63.10p 63.10p 208920
06/11/2013 64.11p 64.65p 63.34p 64.23p 224000
05/11/2013 64.03p 64.65p 63.60p 63.60p 154780
04/11/2013 63.70p 64.80p 63.70p 64.40p 292955
01/11/2013 64.80p 65.00p 64.08p 64.23p 175620
31/10/2013 65.80p 65.84p 64.81p 64.95p 196055
30/10/2013 66.00p 66.09p 65.08p 65.38p 128645
29/10/2013 65.80p 65.99p 65.19p 65.57p 233475
28/10/2013 65.55p 65.95p 64.60p 64.60p 372625
25/10/2013 64.69p 65.60p 64.39p 65.60p 231675
24/10/2013 64.05p 65.40p 64.05p 64.80p 108170
23/10/2013 63.85p 65.60p 63.64p 64.10p 432440
22/10/2013 65.18p 65.60p 64.38p 65.60p 413435
21/10/2013 65.20p 65.20p 64.05p 64.92p 300835
18/10/2013 65.23p 65.23p 63.50p 64.82p 196095
17/10/2013 65.40p 65.40p 63.50p 63.50p 162490
16/10/2013 63.65p 64.83p 63.50p 63.50p 146010
15/10/2013 64.10p 65.10p 63.50p 63.50p 183745
14/10/2013 63.96p 63.96p 62.92p 63.00p 165585
11/10/2013 64.10p 64.40p 62.20p 63.82p 231330
10/10/2013 61.50p 62.36p 61.50p 62.20p 263420
09/10/2013 62.15p 62.17p 61.00p 61.90p 206935
08/10/2013 60.90p 62.00p 60.90p 61.00p 76530
07/10/2013 61.60p 61.90p 60.68p 61.90p 230280
04/10/2013 62.29p 62.40p 60.70p 61.83p 270325
03/10/2013 61.70p 62.73p 61.60p 61.60p 403990
02/10/2013 61.30p 62.53p 61.20p 61.20p 1353150
01/10/2013 61.60p 63.30p 61.60p 63.30p 253415
30/09/2013 62.00p 62.95p 61.65p 61.65p 183540
27/09/2013 64.00p 64.41p 63.10p 63.10p 358020
26/09/2013 64.23p 64.25p 63.33p 63.85p 179845
25/09/2013 63.60p 63.60p 62.44p 63.50p 138090
24/09/2013 62.25p 63.80p 62.25p 63.80p 247750
23/09/2013 62.89p 63.84p 62.30p 62.30p 161115
20/09/2013 63.94p 63.94p 62.55p 62.55p 286240
19/09/2013 62.80p 63.95p 62.19p 63.27p 237795
18/09/2013 59.45p 61.54p 58.88p 60.60p 494690
17/09/2013 58.80p 59.75p 58.60p 58.88p 357710
16/09/2013 58.80p 59.35p 58.60p 58.60p 556970
13/09/2013 58.80p 59.15p 58.20p 58.20p 255590
12/09/2013 58.80p 59.80p 58.24p 58.40p 315855
11/09/2013 59.00p 59.50p 58.20p 58.20p 276390
10/09/2013 59.40p 59.40p 57.70p 58.40p 670295
09/09/2013 58.10p 58.40p 57.70p 57.70p 419000
06/09/2013 56.80p 57.40p 56.80p 56.90p 230820
05/09/2013 57.60p 57.60p 56.80p 56.90p 111425
04/09/2013 56.45p 57.00p 56.00p 57.00p 88125
03/09/2013 56.80p 57.40p 56.00p 56.00p 206095
02/09/2013 55.20p 56.46p 55.00p 55.93p 274055
30/08/2013 55.65p 56.37p 55.00p 55.00p 263225
29/08/2013 56.60p 56.60p 55.66p 56.37p 243630
28/08/2013 58.00p 58.00p 55.60p 55.60p 624160
27/08/2013 58.18p 59.27p 58.00p 58.00p 286705
23/08/2013 59.95p 60.00p 58.70p 58.90p 669030
22/08/2013 58.35p 59.60p 58.00p 59.55p 326395
21/08/2013 59.00p 59.58p 57.60p 57.60p 255070
20/08/2013 58.90p 59.88p 57.75p 59.30p 505615
19/08/2013 60.00p 60.20p 58.72p 59.88p 329630
16/08/2013 57.60p 59.20p 56.80p 58.72p 317010
15/08/2013 58.80p 59.65p 56.80p 56.80p 408965
14/08/2013 59.35p 60.75p 59.20p 59.20p 133835
13/08/2013 59.80p 60.80p 59.20p 59.55p 677160
12/08/2013 59.70p 60.00p 59.08p 59.20p 613080
09/08/2013 59.40p 60.00p 58.00p 59.50p 565570
08/08/2013 58.95p 59.73p 58.00p 58.00p 381470
07/08/2013 58.05p 60.00p 58.00p 58.00p 258985
06/08/2013 60.70p 62.11p 60.00p 60.00p 385110
05/08/2013 60.62p 62.60p 60.62p 61.22p 223565
02/08/2013 62.00p 62.60p 60.70p 62.60p 172640
01/08/2013 59.60p 61.00p 59.60p 60.70p 125350
31/07/2013 58.70p 59.40p 58.40p 59.10p 203065
30/07/2013 58.70p 59.59p 57.80p 59.40p 318500
29/07/2013 57.60p 57.75p 56.25p 56.80p 341505
26/07/2013 58.65p 59.48p 58.65p 59.40p 293125
25/07/2013 60.00p 60.54p 59.15p 59.15p 246220
24/07/2013 61.03p 61.03p 60.00p 60.00p 270495
23/07/2013 60.60p 61.08p 60.00p 60.70p 1299020
22/07/2013 59.95p 59.98p 58.80p 59.70p 411740
19/07/2013 61.20p 61.20p 58.80p 58.80p 809565
18/07/2013 61.60p 62.29p 60.70p 61.20p 316210
17/07/2013 61.65p 63.02p 61.40p 61.40p 377285
16/07/2013 62.25p 63.15p 61.80p 62.40p 176345
15/07/2013 62.00p 63.15p 61.85p 63.15p 243835
12/07/2013 62.42p 62.80p 61.53p 62.40p 455780
11/07/2013 61.80p 63.50p 61.40p 61.70p 2110270
10/07/2013 61.01p 62.05p 61.01p 61.80p 314720
09/07/2013 60.50p 62.05p 59.40p 62.05p 424180
08/07/2013 60.36p 60.36p 59.15p 59.40p 204270
05/07/2013 60.80p 61.55p 59.15p 60.00p 468675
04/07/2013 59.20p 60.35p 57.74p 59.00p 226590
03/07/2013 57.65p 59.16p 57.20p 57.20p 232520
02/07/2013 58.05p 59.26p 57.80p 57.80p 180390
01/07/2013 58.40p 58.70p 57.22p 58.20p 392075
28/06/2013 57.40p 58.35p 57.00p 58.30p 557425
27/06/2013 56.00p 57.00p 55.75p 57.00p 1368125
26/06/2013 55.25p 57.20p 54.20p 54.45p 568975
25/06/2013 55.40p 57.20p 55.11p 57.20p 424435
24/06/2013 56.00p 58.50p 54.40p 55.30p 515505
21/06/2013 56.80p 58.50p 55.67p 58.50p 4030375
20/06/2013 56.80p 58.60p 54.65p 56.40p 459540
19/06/2013 58.60p 58.60p 57.32p 58.60p 974870
18/06/2013 57.60p 57.98p 55.65p 57.00p 379145
17/06/2013 53.50p 56.40p 53.05p 55.80p 460215
14/06/2013 51.90p 54.14p 50.15p 53.10p 236800
13/06/2013 51.60p 52.65p 48.50p 50.15p 762000
12/06/2013 52.70p 53.10p 52.20p 52.65p 123620
11/06/2013 53.30p 54.23p 52.22p 52.90p 539110
10/06/2013 53.00p 54.80p 51.10p 53.60p 1667790
07/06/2013 47.30p 52.00p 45.20p 51.10p 1131690
06/06/2013 49.90p 50.80p 46.40p 47.50p 1171740
05/06/2013 51.60p 52.50p 49.80p 50.80p 803745
04/06/2013 48.80p 52.98p 47.90p 52.50p 1470270
03/06/2013 48.90p 50.10p 46.40p 48.05p 2272410
31/05/2013 51.00p 51.96p 48.20p 50.10p 1230280
30/05/2013 53.50p 54.80p 47.00p 50.85p 3504995
29/05/2013 59.30p 59.86p 53.40p 54.80p 990305
28/05/2013 60.40p 60.90p 59.00p 59.60p 1073835
24/05/2013 60.00p 60.96p 59.40p 60.40p 636890
23/05/2013 62.00p 62.60p 57.41p 59.85p 3107385
22/05/2013 65.10p 65.70p 64.36p 65.00p 526660
21/05/2013 64.90p 65.50p 64.34p 64.90p 426670
20/05/2013 63.30p 65.60p 63.10p 64.90p 875865
17/05/2013 62.20p 63.20p 61.32p 62.80p 954225
16/05/2013 65.60p 65.88p 61.32p 61.75p 1312380
15/05/2013 66.80p 66.96p 65.50p 65.60p 735310
14/05/2013 68.00p 68.45p 66.66p 67.20p 797885
13/05/2013 66.40p 68.30p 66.40p 67.60p 1498225
10/05/2013 65.00p 67.00p 64.65p 66.40p 908890
09/05/2013 64.20p 65.20p 63.70p 64.65p 448550
08/05/2013 62.90p 65.00p 62.90p 64.20p 686910
07/05/2013 60.60p 63.23p 60.50p 62.60p 1058705
03/05/2013 61.10p 61.10p 60.08p 60.30p 999825
02/05/2013 61.60p 62.19p 60.94p 61.10p 516465
01/05/2013 61.60p 62.20p 61.00p 61.60p 289870
30/04/2013 61.60p 62.40p 61.52p 61.70p 394050
29/04/2013 62.10p 62.58p 61.50p 61.70p 506900
26/04/2013 63.15p 63.40p 61.86p 62.10p 845180
25/04/2013 63.30p 63.40p 62.85p 63.30p 693165
24/04/2013 60.60p 63.60p 59.65p 62.85p 750825
23/04/2013 58.30p 60.00p 57.92p 59.65p 612905
22/04/2013 57.85p 58.72p 57.59p 58.30p 618120
19/04/2013 57.55p 57.98p 57.10p 57.55p 512470
18/04/2013 57.80p 58.40p 57.20p 57.55p 656510
17/04/2013 57.50p 58.80p 57.20p 58.80p 399315
16/04/2013 57.60p 58.10p 57.25p 57.50p 660295
15/04/2013 57.65p 58.00p 57.42p 57.60p 1355685
12/04/2013 57.92p 58.49p 57.50p 57.95p 1277890
11/04/2013 57.70p 58.40p 57.37p 57.92p 910715
10/04/2013 57.50p 58.40p 57.10p 57.70p 1141825
09/04/2013 57.45p 58.00p 57.45p 57.50p 761150
08/04/2013 56.00p 58.00p 55.90p 57.45p 1179340
05/04/2013 55.30p 57.00p 52.70p 55.90p 1326145
04/04/2013 53.50p 55.40p 52.70p 52.70p 1292790
03/04/2013 53.50p 54.00p 53.00p 53.50p 466030
02/04/2013 53.00p 53.20p 52.80p 53.00p 377585
28/03/2013 53.05p 53.38p 52.90p 53.10p 282715
27/03/2013 53.05p 53.40p 53.05p 53.10p 283620
26/03/2013 53.00p 53.40p 53.00p 53.05p 467665
25/03/2013 52.63p 53.70p 52.63p 53.00p 1187915
22/03/2013 52.40p 53.00p 52.00p 52.40p 608005
21/03/2013 52.70p 53.60p 52.60p 53.00p 409275
20/03/2013 52.25p 53.00p 52.25p 52.70p 407080
19/03/2013 52.20p 53.00p 52.20p 52.25p 401515
18/03/2013 51.70p 52.40p 51.20p 51.85p 477820
15/03/2013 52.00p 52.35p 51.85p 52.10p 507770
14/03/2013 51.80p 52.10p 51.43p 51.90p 277655
13/03/2013 52.20p 52.40p 51.30p 51.75p 766615
12/03/2013 52.80p 53.10p 52.00p 52.40p 932300
11/03/2013 52.50p 53.30p 52.10p 52.85p 1362220
08/03/2013 50.80p 52.40p 50.80p 52.10p 860615
07/03/2013 50.50p 50.80p 50.42p 50.50p 1250130
06/03/2013 49.15p 50.79p 49.15p 50.40p 519055
05/03/2013 47.93p 48.89p 47.93p 48.65p 605300

*Close Price adjusted for both dividends and splits