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
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
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

*Close Price adjusted for both dividends and splits