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
20/10/2011 33.80p 33.80p 32.90p 33.45p 112665
19/10/2011 33.80p 34.28p 33.60p 34.00p 29915
18/10/2011 33.35p 33.52p 32.85p 33.50p 12340
17/10/2011 33.55p 34.06p 33.55p 33.55p 1885
14/10/2011 33.55p 34.07p 33.04p 33.40p 1880
13/10/2011 33.50p 34.20p 33.12p 33.55p 191745
12/10/2011 33.50p 33.88p 33.16p 33.50p 32130
11/10/2011 33.40p 34.00p 33.40p 33.50p 88010
10/10/2011 33.30p 33.98p 32.80p 33.40p 119080
07/10/2011 32.95p 33.38p 32.42p 33.25p 63170
06/10/2011 32.65p 33.20p 32.50p 32.90p 91200
05/10/2011 32.50p 32.90p 32.14p 32.60p 163890
04/10/2011 32.70p 32.90p 32.10p 32.55p 170170
03/10/2011 33.85p 33.85p 32.60p 32.70p 44670
30/09/2011 33.90p 34.16p 33.66p 34.00p 49810
29/09/2011 33.90p 34.18p 33.68p 33.90p 76180
28/09/2011 33.50p 33.80p 33.42p 33.80p 5000
27/09/2011 32.95p 34.00p 32.95p 33.50p 64620
26/09/2011 33.35p 33.35p 32.64p 32.80p 92440
23/09/2011 33.90p 34.13p 33.43p 33.43p 83645
22/09/2011 34.30p 34.33p 33.63p 33.90p 84230
21/09/2011 34.55p 34.76p 34.42p 34.60p 91435
20/09/2011 34.60p 34.75p 34.55p 34.55p 11845
19/09/2011 34.80p 34.93p 34.60p 34.60p 17555
16/09/2011 34.65p 35.10p 34.60p 34.80p 414730
15/09/2011 34.30p 34.54p 34.10p 34.30p 103960
14/09/2011 33.90p 34.41p 33.82p 34.10p 111945
13/09/2011 34.10p 34.49p 34.05p 34.05p 17010
12/09/2011 34.10p 34.49p 34.05p 34.05p 17010
09/09/2011 34.80p 35.25p 34.80p 34.88p 63055
08/09/2011 34.20p 34.78p 34.16p 34.78p 12010
07/09/2011 34.00p 34.34p 33.85p 34.20p 71870
06/09/2011 33.88p 34.20p 33.63p 33.90p 58755
05/09/2011 34.50p 34.88p 33.60p 34.00p 120255
02/09/2011 34.65p 34.80p 34.42p 34.55p 251455
01/09/2011 34.80p 35.08p 34.50p 34.65p 93655
31/08/2011 34.45p 34.70p 34.45p 34.70p 46185
30/08/2011 33.95p 34.70p 33.95p 34.40p 43390
26/08/2011 33.72p 33.90p 33.59p 33.78p 198945
25/08/2011 33.78p 33.78p 33.60p 33.72p 125000
24/08/2011 33.78p 34.00p 33.78p 33.78p 79640
23/08/2011 33.45p 34.00p 33.45p 33.78p 44420
22/08/2011 33.70p 33.70p 33.39p 33.48p 127475
19/08/2011 34.45p 34.45p 33.66p 33.90p 43825
18/08/2011 35.20p 35.20p 34.40p 34.50p 246715
17/08/2011 35.10p 35.60p 35.00p 35.30p 130470
16/08/2011 35.00p 35.40p 34.70p 35.10p 102695
15/08/2011 34.60p 35.70p 34.53p 35.00p 208230
12/08/2011 34.53p 34.95p 34.53p 34.58p 13660
11/08/2011 34.20p 35.00p 34.13p 34.50p 82395
10/08/2011 33.35p 34.60p 33.13p 33.90p 327650
09/08/2011 32.20p 33.20p 32.20p 33.05p 161830
08/08/2011 32.80p 33.20p 32.00p 32.32p 78255
05/08/2011 34.25p 34.25p 33.40p 33.60p 45475
04/08/2011 35.28p 35.28p 34.65p 34.70p 177390
03/08/2011 35.25p 35.60p 35.08p 35.28p 200940
02/08/2011 35.60p 36.30p 35.25p 35.60p 127385
01/08/2011 35.60p 36.28p 35.12p 35.65p 244470
29/07/2011 35.45p 35.80p 35.01p 35.70p 189340
28/07/2011 35.60p 36.10p 35.01p 35.70p 314490
27/07/2011 35.65p 36.28p 35.65p 35.65p 40695
26/07/2011 35.10p 36.00p 34.89p 36.00p 248705
25/07/2011 34.63p 35.60p 34.30p 34.40p 332300
22/07/2011 34.40p 34.90p 34.31p 34.70p 188800
21/07/2011 34.45p 34.62p 34.00p 34.40p 78505
20/07/2011 34.25p 34.64p 34.10p 34.45p 60000
19/07/2011 34.05p 34.55p 33.73p 34.15p 25180
18/07/2011 34.05p 34.55p 33.60p 34.05p 104870
15/07/2011 34.15p 34.60p 33.71p 34.15p 98245
14/07/2011 34.15p 34.62p 33.72p 34.15p 56960
13/07/2011 33.80p 34.42p 33.70p 34.10p 54475
12/07/2011 34.10p 34.12p 33.00p 33.80p 85870
11/07/2011 34.35p 34.60p 34.00p 34.30p 158605
08/07/2011 33.90p 34.84p 33.70p 34.40p 95810
07/07/2011 32.60p 34.00p 32.60p 33.90p 143745
06/07/2011 32.35p 33.00p 31.78p 32.50p 0
05/07/2011 31.78p 33.00p 31.78p 32.35p 20525
04/07/2011 31.75p 32.20p 31.75p 31.78p 36625
01/07/2011 31.20p 31.70p 31.18p 31.65p 108705
30/06/2011 31.20p 31.60p 31.20p 31.20p 142085
29/06/2011 31.15p 31.60p 31.15p 31.15p 92555
28/06/2011 31.15p 31.47p 30.82p 31.15p 28615
27/06/2011 31.10p 31.60p 31.10p 31.15p 16000
24/06/2011 31.10p 31.45p 31.10p 31.10p 15245
23/06/2011 31.10p 31.50p 31.00p 31.10p 12150
22/06/2011 30.85p 31.60p 30.85p 31.10p 81805
21/06/2011 31.00p 31.35p 30.60p 31.05p 23380
20/06/2011 31.00p 31.28p 30.61p 31.00p 19730
17/06/2011 31.03p 31.30p 30.60p 31.00p 43810
16/06/2011 31.03p 31.28p 31.03p 31.03p 25280
15/06/2011 31.03p 31.28p 31.03p 31.03p 20450
14/06/2011 31.03p 31.32p 30.67p 31.03p 112370
13/06/2011 30.93p 31.02p 30.20p 30.93p 37070
10/06/2011 31.03p 31.14p 30.70p 30.75p 505180
09/06/2011 31.03p 31.18p 30.80p 31.03p 56905
08/06/2011 31.03p 31.20p 30.70p 31.03p 294245
07/06/2011 31.05p 31.20p 30.70p 31.05p 178695
06/06/2011 31.10p 31.10p 30.50p 31.10p 166565
03/06/2011 31.30p 31.49p 30.70p 31.15p 53820
02/06/2011 31.20p 31.46p 30.60p 31.22p 326750
01/06/2011 31.40p 31.40p 31.05p 31.30p 13500
31/05/2011 31.40p 31.40p 31.40p 31.40p 9500
27/05/2011 31.30p 31.69p 30.90p 31.30p 25095
26/05/2011 31.30p 31.30p 30.85p 31.30p 42850
25/05/2011 31.18p 31.50p 30.85p 31.30p 90490
24/05/2011 31.08p 31.55p 31.08p 31.18p 58310
23/05/2011 31.03p 31.38p 31.03p 31.08p 30370
20/05/2011 31.05p 31.08p 30.85p 31.08p 54620
19/05/2011 31.05p 31.05p 30.86p 31.05p 2320
18/05/2011 30.80p 31.40p 30.80p 31.05p 84715
17/05/2011 30.80p 30.95p 30.80p 30.80p 20445
16/05/2011 30.80p 31.00p 30.80p 30.80p 30465
13/05/2011 30.95p 31.40p 30.76p 31.10p 96915
12/05/2011 31.25p 31.40p 31.13p 31.25p 26615
11/05/2011 31.35p 31.60p 31.35p 31.35p 142820
10/05/2011 30.78p 31.52p 30.70p 31.35p 75375
09/05/2011 30.78p 31.05p 30.60p 30.78p 15225
06/05/2011 30.83p 30.99p 30.51p 30.78p 129180
05/05/2011 30.88p 31.03p 30.80p 30.93p 125345
04/05/2011 30.88p 31.05p 30.80p 30.88p 22500
03/05/2011 30.52p 31.05p 30.52p 30.88p 99040
28/04/2011 30.57p 31.00p 30.14p 30.52p 44130
27/04/2011 30.30p 31.03p 30.00p 30.52p 55280
26/04/2011 30.25p 30.30p 29.82p 30.30p 23540
21/04/2011 30.07p 30.75p 30.07p 30.30p 171495
20/04/2011 29.50p 30.40p 29.50p 29.90p 37660
19/04/2011 29.40p 29.72p 29.08p 29.40p 164695
18/04/2011 29.35p 29.72p 29.35p 29.40p 39515
15/04/2011 29.30p 29.70p 28.90p 29.35p 80915
14/04/2011 29.30p 29.70p 29.30p 29.30p 5945
13/04/2011 29.28p 29.70p 28.90p 29.30p 13570
12/04/2011 29.50p 29.66p 28.85p 29.28p 209410
11/04/2011 29.65p 30.00p 29.35p 29.65p 104180
08/04/2011 28.42p 29.75p 28.22p 29.55p 177470
07/04/2011 29.60p 29.95p 28.40p 28.40p 281410
06/04/2011 30.10p 30.10p 29.20p 29.60p 88080
05/04/2011 31.00p 31.04p 30.00p 30.30p 271975
04/04/2011 31.10p 31.24p 30.40p 31.10p 46085
01/04/2011 31.30p 31.60p 30.40p 31.20p 266240
31/03/2011 31.60p 31.60p 31.00p 31.60p 64225
30/03/2011 31.50p 31.64p 31.50p 31.60p 51925
29/03/2011 31.30p 31.38p 30.60p 31.30p 170115
28/03/2011 31.70p 31.78p 30.70p 31.30p 165595
25/03/2011 32.10p 32.66p 31.40p 31.90p 184085
24/03/2011 32.30p 32.86p 31.50p 32.10p 57615
23/03/2011 32.45p 32.88p 31.70p 32.30p 104330
22/03/2011 32.70p 33.20p 32.60p 32.80p 282285
21/03/2011 31.90p 33.15p 31.60p 32.70p 843085
18/03/2011 30.00p 31.80p 29.34p 31.70p 591210
17/03/2011 27.60p 30.00p 27.60p 30.00p 369630
16/03/2011 27.40p 28.49p 26.94p 27.60p 288955
15/03/2011 25.40p 28.20p 24.05p 26.60p 1996890
14/03/2011 31.30p 32.60p 27.20p 28.20p 2717270
11/03/2011 33.80p 33.80p 32.10p 32.60p 817205
10/03/2011 34.10p 34.34p 33.80p 33.97p 46160
09/03/2011 34.20p 34.80p 33.60p 34.30p 501530
08/03/2011 34.10p 34.59p 33.88p 34.20p 64855
07/03/2011 34.08p 34.10p 33.70p 34.10p 129265
04/03/2011 34.02p 34.45p 33.80p 34.13p 199890
03/03/2011 33.97p 34.35p 33.60p 33.97p 226945
02/03/2011 34.02p 34.40p 33.90p 33.90p 59595
01/03/2011 34.22p 34.40p 34.07p 34.22p 81090
28/02/2011 34.00p 34.45p 33.80p 34.18p 305360
25/02/2011 33.45p 34.40p 33.30p 34.00p 328905
24/02/2011 33.80p 33.35p 32.75p 33.35p 59665
23/02/2011 34.90p 35.05p 34.05p 34.30p 39125
22/02/2011 35.80p 35.12p 34.70p 35.12p 46395
21/02/2011 36.03p 36.15p 35.60p 35.90p 36225
18/02/2011 36.18p 36.30p 35.80p 36.03p 234905
17/02/2011 36.08p 36.30p 36.18p 36.18p 63420
16/02/2011 36.00p 36.28p 35.70p 35.90p 50815
15/02/2011 36.00p 36.40p 35.60p 36.00p 138035
14/02/2011 36.00p 36.30p 35.83p 36.00p 70435
11/02/2011 36.20p 36.20p 35.70p 35.95p 331545
10/02/2011 36.25p 36.30p 35.40p 35.90p 187180
09/02/2011 36.30p 36.30p 35.60p 35.85p 341600
08/02/2011 35.50p 36.20p 35.50p 35.80p 123985
07/02/2011 35.21p 35.97p 35.21p 35.65p 169060
04/02/2011 35.40p 36.20p 34.90p 35.40p 173195
03/02/2011 35.00p 35.20p 34.10p 35.00p 125495
02/02/2011 33.50p 34.60p 33.50p 34.30p 214010
01/02/2011 32.65p 33.90p 32.45p 33.60p 134125
31/01/2011 33.50p 33.50p 32.00p 32.65p 624385
28/01/2011 34.40p 34.40p 33.30p 33.65p 165725
27/01/2011 34.40p 34.75p 34.00p 34.40p 10330
26/01/2011 34.40p 34.75p 34.01p 34.40p 87715
25/01/2011 34.90p 34.90p 33.80p 34.40p 288965
24/01/2011 34.90p 35.20p 34.60p 34.90p 378190
21/01/2011 34.90p 35.18p 34.50p 34.90p 112570
20/01/2011 35.10p 35.20p 34.90p 34.90p 22290
19/01/2011 35.25p 35.80p 35.20p 35.25p 111260
18/01/2011 35.30p 35.80p 35.07p 35.25p 553525
17/01/2011 35.57p 35.60p 34.99p 35.25p 138355
14/01/2011 34.80p 35.60p 34.80p 35.30p 136875
13/01/2011 34.60p 35.40p 34.60p 35.20p 92170
12/01/2011 34.40p 35.00p 34.23p 34.85p 143175
11/01/2011 33.50p 34.50p 33.50p 34.00p 202275
10/01/2011 33.45p 34.30p 33.40p 33.85p 95080
07/01/2011 33.10p 33.60p 33.10p 33.45p 33000
06/01/2011 32.50p 33.10p 32.50p 33.10p 39530

*Close Price adjusted for both dividends and splits