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
17/12/2010 30.70p 31.00p 30.42p 30.70p 170805
16/12/2010 30.70p 31.00p 30.42p 30.70p 173540
15/12/2010 30.70p 31.00p 30.40p 30.70p 50605
14/12/2010 30.70p 31.30p 30.40p 30.75p 168930
13/12/2010 30.40p 31.20p 30.29p 30.70p 199315
10/12/2010 30.20p 30.90p 30.00p 30.40p 93140
09/12/2010 29.90p 30.40p 29.71p 30.25p 174105
08/12/2010 29.80p 30.40p 29.50p 29.85p 494895
07/12/2010 29.30p 30.20p 29.30p 29.80p 142530
06/12/2010 28.65p 29.60p 28.42p 29.30p 68335
03/12/2010 28.05p 28.85p 28.05p 28.65p 124625
02/12/2010 27.60p 28.40p 27.40p 28.05p 122910
01/12/2010 27.15p 27.70p 27.15p 27.50p 74930
30/11/2010 27.05p 27.40p 26.60p 27.10p 51200
29/11/2010 26.05p 27.35p 26.05p 27.05p 636620
26/11/2010 26.00p 26.60p 26.00p 26.00p 84145
25/11/2010 25.75p 26.60p 25.75p 26.00p 57000
24/11/2010 25.65p 25.97p 25.40p 25.75p 41990
23/11/2010 25.65p 25.89p 25.35p 25.55p 81710
22/11/2010 25.30p 25.89p 25.20p 25.65p 144955
19/11/2010 25.20p 25.53p 24.82p 25.25p 37455
18/11/2010 24.95p 25.30p 24.65p 25.10p 161160
17/11/2010 24.95p 25.05p 24.60p 24.95p 73875
16/11/2010 25.05p 25.20p 24.95p 24.95p 15445
15/11/2010 25.05p 25.15p 24.90p 25.05p 39330
12/11/2010 25.15p 25.15p 24.80p 25.05p 8935
11/11/2010 25.25p 25.25p 25.05p 25.25p 49665
10/11/2010 25.25p 25.25p 25.15p 25.25p 43260
09/11/2010 25.25p 25.25p 25.05p 25.25p 13820
08/11/2010 25.25p 25.38p 25.05p 25.25p 132280
05/11/2010 25.25p 25.38p 25.05p 25.25p 254860
04/11/2010 25.10p 25.20p 24.80p 25.10p 148565
03/11/2010 25.10p 25.20p 24.82p 25.10p 152055
02/11/2010 25.30p 25.55p 25.00p 25.10p 86050
01/11/2010 25.20p 25.62p 25.00p 25.30p 172160
29/10/2010 25.30p 25.30p 25.00p 25.20p 36005
28/10/2010 25.30p 25.38p 25.05p 25.30p 139850
27/10/2010 25.30p 25.30p 25.05p 25.30p 75615
26/10/2010 25.30p 25.40p 25.05p 25.30p 33950
25/10/2010 25.20p 25.40p 25.04p 25.30p 67730
22/10/2010 25.20p 25.35p 24.97p 25.20p 113485
21/10/2010 25.10p 25.35p 24.97p 25.20p 49325
20/10/2010 25.10p 25.30p 24.90p 25.10p 122415
19/10/2010 25.10p 25.16p 25.00p 25.10p 84660
18/10/2010 25.10p 25.26p 24.80p 25.10p 226095
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

*Close Price adjusted for both dividends and splits