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
15/10/2010 25.10p 25.26p 24.91p 25.10p 55680
14/10/2010 25.10p 25.10p 24.95p 25.10p 1690
13/10/2010 25.10p 25.15p 24.92p 25.10p 249500
12/10/2010 25.30p 25.30p 24.92p 25.10p 70585
11/10/2010 25.30p 25.30p 24.95p 25.30p 70145
08/10/2010 25.30p 25.45p 24.97p 25.30p 102605
07/10/2010 25.30p 25.50p 25.30p 25.30p 167950
06/10/2010 25.25p 25.40p 25.00p 25.30p 317765
05/10/2010 25.25p 25.30p 24.90p 25.20p 79000
04/10/2010 25.50p 25.50p 24.90p 25.25p 119735
01/10/2010 25.55p 25.55p 25.10p 25.40p 44710
30/09/2010 25.55p 25.70p 25.20p 25.55p 43735
29/09/2010 25.55p 25.70p 25.55p 25.55p 24180
28/09/2010 25.65p 25.88p 25.10p 25.60p 60555
27/09/2010 25.65p 25.91p 25.65p 25.65p 2845
24/09/2010 25.60p 25.70p 25.22p 25.60p 30875
23/09/2010 25.65p 25.92p 25.32p 25.60p 12405
22/09/2010 25.70p 25.80p 25.30p 25.65p 17670
21/09/2010 25.80p 26.12p 25.40p 25.70p 143810
20/09/2010 25.75p 26.12p 25.30p 25.80p 47870
17/09/2010 25.65p 26.10p 25.37p 25.75p 67910
16/09/2010 25.65p 25.91p 25.30p 25.60p 86825
15/09/2010 25.65p 26.12p 25.50p 25.65p 134545
14/09/2010 25.60p 25.85p 25.30p 25.60p 78195
13/09/2010 25.55p 25.70p 25.32p 25.60p 56785
10/09/2010 25.50p 25.70p 25.22p 25.50p 23080
09/09/2010 25.45p 25.70p 25.45p 25.50p 13500
08/09/2010 25.65p 25.70p 25.20p 25.45p 40905
07/09/2010 25.75p 25.75p 25.60p 25.70p 35910
06/09/2010 25.60p 25.87p 25.60p 25.75p 159960
03/09/2010 25.25p 25.70p 25.25p 25.45p 158370
02/09/2010 25.20p 25.70p 25.20p 25.25p 65755
01/09/2010 25.00p 25.10p 24.70p 25.10p 14500
31/08/2010 25.25p 25.25p 24.70p 24.90p 63985
27/08/2010 25.55p 25.57p 25.20p 25.40p 28810
26/08/2010 25.55p 25.64p 25.20p 25.55p 9825
25/08/2010 25.65p 25.65p 25.45p 25.55p 6130
24/08/2010 25.85p 25.88p 25.45p 25.70p 108205
23/08/2010 26.00p 26.05p 25.70p 25.95p 78380
20/08/2010 26.00p 26.10p 25.80p 26.00p 32815
19/08/2010 26.00p 26.20p 25.80p 26.00p 70000
18/08/2010 25.90p 26.20p 25.80p 25.90p 50000
17/08/2010 25.90p 26.20p 25.80p 25.90p 46930
16/08/2010 25.90p 26.10p 25.80p 25.90p 46415
13/08/2010 25.80p 26.20p 25.80p 25.90p 114660
12/08/2010 26.35p 26.35p 25.20p 25.80p 176495
11/08/2010 26.50p 26.70p 26.35p 26.35p 0
10/08/2010 26.65p 26.80p 26.50p 26.65p 69790
09/08/2010 26.65p 26.80p 26.50p 26.65p 34905
06/08/2010 26.70p 26.70p 26.50p 26.65p 25695
05/08/2010 26.70p 26.70p 26.50p 26.70p 29510
04/08/2010 26.75p 26.75p 26.50p 26.70p 2500
03/08/2010 26.85p 27.00p 26.60p 26.80p 61300
02/08/2010 26.75p 26.85p 26.45p 26.85p 9970
30/07/2010 26.75p 27.00p 26.65p 26.75p 480
29/07/2010 26.95p 26.95p 26.60p 26.75p 18000
28/07/2010 26.90p 27.00p 26.70p 26.90p 0
27/07/2010 26.70p 26.85p 26.70p 26.70p 2220
26/07/2010 26.80p 26.80p 26.70p 26.70p 0
23/07/2010 26.80p 27.00p 26.70p 26.80p 75000
22/07/2010 26.70p 26.89p 26.70p 26.70p 5000
21/07/2010 26.70p 26.80p 26.70p 26.70p 0
20/07/2010 26.70p 26.70p 26.40p 26.70p 21695
19/07/2010 26.70p 26.70p 26.40p 26.70p 41000
16/07/2010 27.10p 27.10p 26.50p 26.80p 50110
15/07/2010 27.30p 27.30p 27.20p 27.20p 0
14/07/2010 27.40p 27.50p 27.20p 27.40p 52340
13/07/2010 27.45p 27.45p 26.90p 27.30p 70390
12/07/2010 27.60p 27.60p 27.30p 27.45p 58365
09/07/2010 27.50p 27.70p 27.30p 27.60p 25555
08/07/2010 27.10p 27.60p 27.10p 27.10p 25000
07/07/2010 26.90p 27.10p 26.90p 26.95p 10050
06/07/2010 26.50p 27.10p 26.40p 26.90p 136975
05/07/2010 26.45p 26.50p 26.10p 26.45p 39610
02/07/2010 26.30p 26.55p 26.10p 26.40p 82935
01/07/2010 27.05p 27.05p 26.10p 26.30p 48260
30/06/2010 27.15p 27.90p 27.15p 27.15p 91085
29/06/2010 27.70p 27.90p 26.90p 27.30p 48400
28/06/2010 27.80p 28.35p 27.75p 27.75p 47220
25/06/2010 27.95p 28.35p 27.60p 27.80p 70375
24/06/2010 28.00p 28.35p 27.90p 27.95p 0
23/06/2010 28.15p 28.35p 27.60p 28.00p 176385
22/06/2010 28.40p 28.65p 28.00p 28.30p 98960
21/06/2010 28.30p 28.66p 28.13p 28.45p 21630
18/06/2010 28.20p 28.50p 27.60p 28.20p 121865
17/06/2010 28.30p 28.50p 27.60p 28.20p 247960
16/06/2010 28.30p 28.30p 27.60p 28.30p 50000
15/06/2010 28.15p 28.35p 27.60p 28.15p 65950
14/06/2010 28.15p 28.20p 27.60p 28.15p 177700
11/06/2010 27.90p 28.10p 27.60p 27.90p 43405
10/06/2010 27.85p 28.10p 27.60p 27.80p 46300
09/06/2010 27.95p 28.13p 27.51p 27.85p 117780
08/06/2010 28.50p 28.50p 27.60p 27.95p 192350
07/06/2010 28.85p 28.85p 27.60p 28.40p 16735
04/06/2010 29.60p 29.60p 28.90p 29.25p 19725
03/06/2010 29.80p 29.95p 29.15p 29.60p 115140
02/06/2010 29.90p 29.90p 29.15p 29.65p 13585
01/06/2010 30.25p 30.60p 29.80p 30.00p 107325
28/05/2010 30.25p 30.60p 29.80p 30.25p 83240
27/05/2010 30.35p 30.65p 29.80p 30.25p 38775
26/05/2010 30.25p 30.55p 29.95p 30.25p 55315
25/05/2010 30.55p 30.70p 29.90p 29.90p 629620
24/05/2010 30.70p 31.00p 30.55p 30.70p 4350
21/05/2010 30.65p 30.80p 30.52p 30.65p 710420
20/05/2010 30.70p 30.90p 30.54p 30.65p 338045
19/05/2010 30.75p 30.90p 30.55p 30.70p 1205865
18/05/2010 30.55p 30.90p 30.24p 30.75p 227420
17/05/2010 30.70p 30.80p 30.24p 30.50p 230715
14/05/2010 30.65p 31.10p 30.50p 30.80p 215975
13/05/2010 30.05p 31.00p 30.05p 30.65p 83915
12/05/2010 29.45p 30.30p 29.30p 29.85p 484035
11/05/2010 29.40p 29.70p 29.20p 29.50p 349610
10/05/2010 29.10p 29.45p 29.00p 29.45p 42780
07/05/2010 28.90p 29.20p 28.60p 28.90p 398090
06/05/2010 29.30p 29.80p 29.00p 29.25p 205455
05/05/2010 29.45p 29.70p 29.04p 29.30p 121865
04/05/2010 29.45p 29.70p 29.34p 29.45p 176870
30/04/2010 29.40p 29.70p 29.34p 29.45p 43960
29/04/2010 29.35p 29.70p 29.14p 29.40p 12605
28/04/2010 29.40p 29.70p 29.14p 29.35p 128530
27/04/2010 29.50p 30.00p 29.34p 29.50p 20770
26/04/2010 29.55p 30.00p 29.34p 29.50p 111100
23/04/2010 29.45p 30.00p 29.20p 29.45p 177205
22/04/2010 29.65p 30.00p 29.34p 29.55p 172490
21/04/2010 29.60p 30.00p 29.45p 29.65p 6890
20/04/2010 29.40p 30.00p 29.14p 29.50p 22090
19/04/2010 29.50p 30.00p 29.40p 29.40p 44335
16/04/2010 29.70p 30.10p 29.55p 29.80p 84020
15/04/2010 29.65p 30.00p 29.54p 29.75p 20520
14/04/2010 29.55p 30.00p 29.44p 29.60p 166310
13/04/2010 29.15p 30.00p 29.13p 29.35p 114415
12/04/2010 29.10p 30.00p 29.05p 29.15p 24395
09/04/2010 29.00p 30.00p 29.00p 29.10p 8970
08/04/2010 29.00p 29.00p 28.00p 28.90p 0
07/04/2010 28.90p 29.20p 28.85p 28.90p 77585
06/04/2010 28.70p 29.20p 28.60p 28.90p 549890
01/04/2010 28.50p 28.75p 28.00p 28.55p 139060
31/03/2010 28.55p 28.65p 28.00p 28.45p 172850
30/03/2010 28.55p 28.80p 28.00p 28.55p 123350
29/03/2010 28.50p 28.75p 28.00p 28.55p 133160
26/03/2010 28.70p 28.80p 28.00p 28.55p 29780
25/03/2010 28.70p 28.80p 28.00p 28.70p 50000
24/03/2010 28.65p 28.80p 28.00p 28.70p 563290
23/03/2010 28.65p 28.80p 28.00p 28.65p 164120
22/03/2010 28.70p 28.75p 28.00p 28.65p 0
19/03/2010 28.70p 28.90p 28.00p 28.70p 39445
18/03/2010 29.00p 29.15p 28.00p 28.60p 20635
17/03/2010 29.30p 29.40p 28.80p 29.10p 8815
16/03/2010 29.35p 29.48p 29.00p 29.30p 380830
15/03/2010 29.65p 29.65p 29.00p 29.40p 95960
12/03/2010 29.65p 29.90p 29.40p 29.65p 56245
11/03/2010 29.70p 29.90p 29.40p 29.65p 25510
10/03/2010 29.75p 29.90p 29.20p 29.70p 347370
09/03/2010 29.75p 30.05p 29.40p 29.75p 114500
08/03/2010 29.50p 29.90p 29.40p 29.80p 367705
05/03/2010 29.00p 29.50p 29.00p 29.15p 184400
04/03/2010 28.70p 29.40p 28.48p 28.65p 92925
03/03/2010 28.25p 29.00p 28.00p 28.70p 315975
02/03/2010 26.80p 28.50p 26.80p 28.20p 361980
01/03/2010 26.15p 26.90p 26.15p 26.70p 403620
26/02/2010 25.70p 26.40p 25.70p 26.05p 161655
25/02/2010 25.55p 26.35p 25.55p 25.65p 167825
24/02/2010 25.50p 26.35p 25.45p 25.55p 101985
23/02/2010 25.40p 26.35p 25.35p 25.50p 197330
22/02/2010 24.95p 26.00p 24.95p 25.40p 429235
19/02/2010 24.90p 25.14p 24.40p 24.90p 217405
18/02/2010 24.95p 25.00p 24.40p 24.95p 5250
17/02/2010 24.65p 25.20p 24.40p 24.95p 119740
16/02/2010 24.25p 24.65p 24.00p 24.35p 75670
15/02/2010 24.20p 24.70p 24.00p 24.25p 161965
12/02/2010 24.20p 24.40p 24.05p 24.20p 18820
11/02/2010 24.05p 24.40p 24.05p 24.10p 0
10/02/2010 23.80p 24.40p 23.80p 23.95p 90260
09/02/2010 23.75p 24.40p 23.70p 23.80p 99515
08/02/2010 23.75p 24.40p 23.70p 23.75p 81205
05/02/2010 23.70p 24.40p 23.60p 23.75p 98090
04/02/2010 23.70p 24.40p 23.70p 23.70p 0
03/02/2010 23.40p 24.40p 23.40p 23.70p 42905
02/02/2010 23.30p 23.50p 23.10p 23.35p 131215
01/02/2010 23.05p 23.25p 23.00p 23.05p 17500
29/01/2010 23.00p 23.25p 23.00p 23.05p 12915
28/01/2010 23.05p 23.20p 22.90p 23.15p 73500
27/01/2010 22.95p 23.20p 22.75p 22.95p 375000
26/01/2010 23.10p 23.18p 22.70p 22.95p 145740
25/01/2010 23.15p 23.35p 23.00p 23.20p 52650
22/01/2010 23.20p 23.28p 23.00p 23.15p 91170
21/01/2010 23.30p 23.48p 23.10p 23.35p 42760
20/01/2010 23.25p 23.40p 23.10p 23.30p 15595
19/01/2010 23.25p 23.50p 23.02p 23.25p 124785
18/01/2010 23.30p 23.48p 23.10p 23.25p 26295
15/01/2010 23.30p 23.40p 23.10p 23.30p 81390
14/01/2010 23.25p 23.50p 23.00p 23.30p 241215
13/01/2010 23.25p 23.48p 23.10p 23.25p 110790
12/01/2010 23.35p 23.58p 23.10p 23.35p 158265
11/01/2010 23.35p 23.58p 23.10p 23.35p 217490
08/01/2010 23.30p 23.58p 23.10p 23.30p 135650
07/01/2010 23.25p 23.48p 23.05p 23.30p 206335
06/01/2010 23.20p 23.30p 23.10p 23.20p 48890
05/01/2010 23.15p 23.30p 23.10p 23.20p 76940
04/01/2010 23.10p 23.25p 23.10p 23.15p 61885

*Close Price adjusted for both dividends and splits