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
07/08/2012 37.00p 37.60p 37.00p 37.00p 144780
06/08/2012 36.80p 37.60p 36.80p 37.00p 315985
03/08/2012 36.60p 37.04p 36.37p 36.70p 81615
02/08/2012 36.60p 37.04p 36.25p 36.60p 104585
01/08/2012 36.50p 37.04p 36.50p 36.60p 34185
31/07/2012 36.30p 37.00p 36.05p 36.50p 96830
30/07/2012 36.20p 36.60p 36.03p 36.30p 214125
27/07/2012 36.10p 36.50p 35.60p 36.00p 76685
26/07/2012 36.10p 36.40p 35.80p 36.10p 99250
25/07/2012 36.10p 36.50p 35.76p 36.10p 91385
24/07/2012 36.10p 36.50p 35.75p 36.10p 22075
23/07/2012 36.40p 36.72p 35.72p 36.10p 129450
20/07/2012 36.70p 37.10p 36.25p 36.60p 145550
19/07/2012 36.70p 37.10p 36.70p 36.70p 60200
18/07/2012 36.70p 36.80p 36.34p 36.70p 19205
17/07/2012 36.70p 36.82p 36.34p 36.70p 57330
16/07/2012 36.70p 36.86p 36.34p 36.70p 74200
13/07/2012 36.70p 37.14p 36.32p 36.70p 151750
12/07/2012 36.70p 37.10p 36.32p 36.70p 105190
11/07/2012 36.70p 36.86p 36.70p 36.70p 11885
10/07/2012 36.65p 36.86p 36.30p 36.70p 40945
09/07/2012 36.65p 36.79p 36.30p 36.65p 61250
06/07/2012 36.65p 36.81p 36.31p 36.65p 25680
05/07/2012 36.65p 36.81p 36.30p 36.65p 145740
04/07/2012 36.65p 36.83p 36.20p 36.65p 402115
03/07/2012 36.65p 37.00p 36.20p 36.65p 294200
02/07/2012 36.50p 36.76p 36.26p 36.65p 112245
29/06/2012 36.50p 36.60p 36.20p 36.50p 470450
28/06/2012 36.30p 36.60p 35.73p 36.20p 32470
27/06/2012 36.20p 36.61p 35.73p 36.20p 32135
26/06/2012 36.30p 36.62p 35.72p 36.20p 49960
25/06/2012 36.30p 36.64p 35.82p 36.30p 119810
22/06/2012 36.30p 36.64p 35.82p 36.30p 54305
21/06/2012 36.30p 36.69p 35.90p 36.30p 58035
20/06/2012 36.30p 36.80p 36.25p 36.30p 83705
19/06/2012 36.30p 36.70p 35.90p 36.30p 29510
18/06/2012 36.30p 36.79p 35.82p 36.30p 212115
15/06/2012 36.30p 36.79p 35.85p 36.30p 288645
14/06/2012 36.30p 36.79p 36.05p 36.30p 73565
13/06/2012 36.10p 36.80p 36.05p 36.30p 87205
12/06/2012 36.10p 36.60p 36.05p 36.10p 272245
11/06/2012 36.00p 36.60p 36.00p 36.20p 88730
08/06/2012 35.50p 36.00p 35.50p 35.80p 268695
07/06/2012 35.00p 35.80p 35.00p 35.50p 159095
06/06/2012 34.20p 35.20p 34.04p 34.80p 84005
01/06/2012 34.10p 34.60p 33.94p 34.20p 284715
31/05/2012 34.05p 34.50p 33.74p 34.10p 63675
30/05/2012 33.90p 34.35p 33.53p 34.05p 105005
29/05/2012 33.80p 34.26p 33.80p 34.10p 153125
28/05/2012 33.70p 34.10p 33.32p 33.70p 67650
25/05/2012 33.70p 34.10p 33.32p 33.70p 83870
24/05/2012 33.70p 34.10p 33.24p 33.70p 57035
23/05/2012 33.80p 34.10p 33.29p 33.65p 343495
22/05/2012 33.90p 34.20p 33.78p 34.00p 407980
21/05/2012 33.50p 34.01p 33.05p 33.75p 94220
18/05/2012 34.10p 34.20p 33.00p 33.60p 328265
17/05/2012 35.10p 35.28p 34.46p 34.70p 262095
16/05/2012 35.80p 35.80p 34.82p 35.10p 279570
15/05/2012 36.85p 36.90p 36.00p 36.20p 152740
14/05/2012 37.20p 37.20p 36.60p 36.90p 169015
11/05/2012 37.35p 37.35p 36.91p 37.20p 116015
10/05/2012 37.75p 37.86p 37.32p 37.35p 128260
09/05/2012 37.80p 37.86p 37.50p 37.75p 186025
08/05/2012 38.00p 38.20p 37.70p 37.80p 185105
04/05/2012 38.00p 38.20p 37.76p 38.00p 259090
03/05/2012 38.00p 38.20p 37.94p 38.00p 115075
02/05/2012 38.00p 38.20p 37.72p 38.00p 233235
01/05/2012 38.00p 38.30p 37.72p 38.00p 782305
30/04/2012 38.05p 38.25p 37.70p 38.00p 195825
27/04/2012 38.10p 38.30p 38.00p 38.05p 373665
26/04/2012 38.15p 38.30p 37.92p 38.10p 403450
25/04/2012 38.15p 38.30p 38.01p 38.15p 210405
24/04/2012 38.10p 38.20p 38.00p 38.10p 332025
23/04/2012 38.25p 38.28p 38.20p 38.25p 244640
20/04/2012 38.25p 38.30p 38.20p 38.25p 321525
19/04/2012 38.15p 38.30p 38.15p 38.25p 210110
18/04/2012 37.30p 38.20p 37.30p 38.15p 553825
17/04/2012 36.10p 37.20p 35.82p 37.10p 881235
16/04/2012 35.70p 36.39p 35.70p 36.10p 293915
13/04/2012 35.70p 35.97p 35.20p 35.70p 273230
12/04/2012 35.65p 35.98p 35.30p 35.70p 239390
11/04/2012 35.70p 36.10p 35.20p 35.65p 610170
10/04/2012 35.70p 36.16p 35.30p 35.70p 428955
05/04/2012 35.80p 36.28p 35.40p 35.75p 208675
04/04/2012 35.85p 36.28p 35.37p 35.80p 213880
03/04/2012 35.80p 36.28p 35.30p 35.85p 467820
02/04/2012 35.50p 36.00p 35.46p 35.60p 193965
30/03/2012 35.50p 35.79p 35.20p 35.50p 108825
29/03/2012 35.60p 35.99p 35.41p 35.50p 162385
28/03/2012 35.35p 36.00p 35.00p 35.50p 215065
27/03/2012 35.30p 35.89p 35.00p 35.35p 307325
26/03/2012 35.25p 35.75p 34.94p 35.25p 204740
23/03/2012 35.15p 35.70p 34.72p 35.25p 373100
22/03/2012 35.20p 35.60p 34.90p 35.15p 213180
21/03/2012 35.05p 35.58p 35.05p 35.20p 290945
20/03/2012 35.12p 35.60p 34.89p 35.05p 356680
19/03/2012 35.12p 35.60p 34.80p 35.20p 302790
16/03/2012 35.00p 35.58p 34.87p 35.12p 374450
15/03/2012 35.15p 35.49p 34.80p 35.00p 148000
14/03/2012 35.35p 35.80p 35.02p 35.15p 508255
13/03/2012 35.25p 35.75p 34.70p 35.35p 397855
12/03/2012 35.50p 35.98p 35.00p 35.20p 433230
09/03/2012 35.10p 36.00p 34.82p 35.55p 161825
08/03/2012 33.30p 35.60p 33.30p 35.60p 584145
07/03/2012 32.25p 33.80p 32.25p 33.25p 238030
06/03/2012 32.20p 32.80p 31.60p 32.25p 212295
05/03/2012 32.10p 32.80p 31.58p 32.20p 446560
02/03/2012 32.10p 32.58p 31.40p 32.10p 111740
01/03/2012 32.10p 32.10p 31.40p 32.10p 29690
29/02/2012 32.20p 32.40p 31.40p 32.10p 119035
28/02/2012 32.40p 32.40p 31.40p 32.20p 242705
27/02/2012 32.40p 32.80p 31.60p 32.40p 5040
24/02/2012 32.30p 32.85p 31.60p 32.40p 79960
23/02/2012 32.55p 32.55p 31.40p 32.10p 187485
22/02/2012 32.65p 32.75p 32.00p 32.65p 43295
21/02/2012 32.80p 32.80p 32.00p 32.65p 84575
20/02/2012 32.70p 32.96p 32.14p 32.80p 122695
17/02/2012 32.60p 32.76p 32.00p 32.60p 66350
16/02/2012 32.60p 32.78p 31.60p 32.60p 148470
15/02/2012 32.65p 32.90p 32.00p 32.65p 65965
14/02/2012 32.40p 32.60p 32.00p 32.50p 93085
13/02/2012 32.90p 33.40p 32.10p 32.50p 79585
10/02/2012 33.00p 33.00p 32.40p 32.90p 2055
09/02/2012 33.05p 33.39p 32.40p 33.05p 129960
08/02/2012 33.10p 33.39p 32.40p 33.05p 59260
07/02/2012 33.15p 33.15p 32.40p 33.10p 8010
06/02/2012 33.30p 33.60p 32.40p 33.20p 119200
03/02/2012 33.20p 33.60p 32.50p 33.20p 172775
02/02/2012 33.35p 33.50p 32.70p 33.25p 56465
01/02/2012 33.40p 33.85p 32.80p 33.35p 173265
31/01/2012 33.60p 33.60p 33.00p 33.45p 43340
30/01/2012 33.65p 33.80p 33.00p 33.60p 43835
27/01/2012 33.80p 33.94p 33.00p 33.65p 169705
26/01/2012 33.90p 33.96p 33.20p 33.80p 66580
25/01/2012 33.90p 34.14p 33.90p 33.90p 1030
24/01/2012 34.00p 34.34p 33.40p 33.90p 196330
23/01/2012 34.00p 34.38p 33.59p 34.00p 89965
20/01/2012 34.10p 34.38p 33.40p 34.00p 91780
19/01/2012 34.10p 34.10p 33.00p 34.10p 97685
18/01/2012 34.10p 34.10p 33.60p 34.10p 26855
17/01/2012 34.00p 34.60p 33.61p 34.00p 20500
16/01/2012 33.40p 34.00p 32.80p 33.40p 134525
13/01/2012 33.00p 34.00p 32.92p 33.40p 14570
12/01/2012 32.95p 33.38p 32.35p 32.95p 22100
11/01/2012 32.90p 33.38p 32.35p 32.95p 52515
10/01/2012 32.75p 33.48p 32.35p 32.90p 83735
09/01/2012 32.65p 33.40p 32.25p 32.75p 22085
06/01/2012 32.65p 33.09p 32.25p 32.65p 86600
05/01/2012 32.78p 33.30p 32.25p 32.75p 89605
04/01/2012 32.75p 33.38p 32.29p 32.78p 59165
03/01/2012 32.50p 33.27p 31.96p 32.75p 150585
30/12/2011 31.95p 32.60p 31.61p 32.15p 45590
29/12/2011 31.90p 32.40p 31.90p 31.95p 154320
28/12/2011 31.90p 32.38p 31.54p 31.90p 27855
23/12/2011 31.80p 32.28p 31.54p 31.90p 7455
22/12/2011 31.75p 32.27p 31.20p 31.75p 11055
21/12/2011 31.75p 32.30p 31.20p 31.75p 102260
20/12/2011 31.50p 31.90p 31.11p 31.70p 31680
19/12/2011 31.55p 31.90p 31.16p 31.50p 50340
16/12/2011 31.65p 31.93p 31.65p 31.65p 11385
15/12/2011 31.65p 31.98p 31.45p 31.65p 57130
14/12/2011 31.70p 31.80p 31.40p 31.70p 152780
13/12/2011 31.60p 31.95p 31.30p 31.70p 117845
12/12/2011 31.60p 31.90p 31.34p 31.63p 51435
09/12/2011 31.50p 31.90p 31.22p 31.70p 84680
08/12/2011 31.40p 31.80p 31.40p 31.50p 77580
07/12/2011 30.90p 31.56p 30.68p 31.30p 280115
06/12/2011 30.83p 31.00p 30.50p 30.83p 91055
05/12/2011 30.70p 31.00p 30.50p 30.83p 41255
02/12/2011 30.55p 31.00p 30.30p 30.70p 72635
01/12/2011 30.65p 30.65p 30.20p 30.55p 10105
30/11/2011 30.30p 30.80p 29.70p 30.45p 21995
29/11/2011 30.35p 30.80p 29.70p 30.35p 53995
28/11/2011 30.35p 31.80p 30.35p 30.35p 19900
25/11/2011 30.20p 30.40p 29.60p 30.25p 131095
24/11/2011 30.15p 30.46p 29.70p 30.25p 131845
23/11/2011 30.00p 30.76p 29.60p 30.15p 139135
22/11/2011 30.30p 30.80p 29.64p 30.20p 81865
21/11/2011 30.50p 30.80p 29.64p 30.30p 40755
18/11/2011 30.50p 30.80p 30.31p 30.50p 27630
17/11/2011 30.80p 31.20p 30.80p 30.80p 16260
16/11/2011 30.85p 31.30p 30.50p 30.85p 36125
15/11/2011 30.95p 31.47p 30.40p 30.95p 83465
14/11/2011 30.80p 31.28p 30.80p 30.95p 134415
11/11/2011 30.65p 31.07p 30.10p 30.75p 27950
10/11/2011 31.10p 31.22p 30.00p 30.65p 136370
09/11/2011 31.52p 31.73p 31.40p 31.40p 6230
08/11/2011 31.52p 31.52p 30.90p 31.52p 26365
07/11/2011 31.95p 32.15p 31.70p 31.70p 3870
04/11/2011 31.85p 32.46p 31.30p 31.95p 214775
03/11/2011 31.95p 31.95p 31.32p 31.85p 5000
02/11/2011 31.90p 32.29p 31.60p 31.60p 113610
01/11/2011 32.15p 32.40p 31.44p 32.00p 39650
31/10/2011 33.40p 33.40p 32.90p 32.90p 20015
28/10/2011 34.10p 34.40p 33.60p 34.10p 36485
27/10/2011 33.30p 34.40p 33.30p 34.20p 84875
26/10/2011 33.05p 33.40p 32.80p 33.20p 97575
25/10/2011 33.20p 33.20p 32.80p 33.05p 30185
24/10/2011 33.35p 33.70p 33.25p 33.25p 12870
21/10/2011 33.40p 33.40p 32.80p 33.30p 5750

*Close Price adjusted for both dividends and splits