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
05/09/2019 173.40p 174.12p 171.45p 172.60p 872378
04/09/2019 172.00p 173.80p 170.83p 173.10p 552227
03/09/2019 169.20p 171.00p 167.00p 170.60p 1648757
02/09/2019 171.20p 173.50p 168.22p 170.80p 715841
30/08/2019 172.20p 174.00p 170.72p 171.40p 422937
29/08/2019 174.60p 174.60p 168.60p 170.60p 713077
28/08/2019 175.00p 175.30p 170.40p 171.60p 858568
27/08/2019 176.00p 178.00p 173.40p 174.40p 640594
23/08/2019 178.20p 180.50p 175.20p 176.60p 923788
22/08/2019 179.00p 179.89p 176.00p 176.70p 377584
21/08/2019 179.00p 179.80p 177.40p 178.90p 902649
20/08/2019 179.80p 181.80p 177.40p 178.10p 519455
19/08/2019 175.20p 179.03p 175.20p 177.00p 500765
16/08/2019 175.00p 177.60p 172.25p 174.40p 580337
15/08/2019 178.60p 179.20p 173.20p 173.20p 887286
14/08/2019 183.00p 183.80p 177.00p 179.50p 847768
13/08/2019 180.80p 184.33p 180.80p 183.60p 340802
12/08/2019 183.60p 185.32p 182.27p 184.40p 479389
09/08/2019 183.60p 185.90p 182.76p 185.10p 283340
08/08/2019 184.40p 185.33p 183.20p 184.00p 1079971
07/08/2019 182.00p 185.80p 181.30p 184.80p 2206863
06/08/2019 178.40p 182.50p 177.79p 182.00p 594861
05/08/2019 179.60p 179.71p 178.00p 178.90p 1133567
02/08/2019 184.00p 184.00p 182.49p 183.80p 574910
01/08/2019 182.80p 186.98p 182.01p 186.20p 503753
31/07/2019 183.20p 185.40p 183.20p 185.00p 707881
30/07/2019 184.80p 185.40p 181.14p 184.60p 837300
29/07/2019 183.00p 183.77p 180.20p 182.80p 439702
26/07/2019 180.00p 184.00p 180.00p 181.60p 282618
25/07/2019 180.20p 184.00p 179.38p 180.60p 704437
24/07/2019 181.40p 184.60p 180.20p 182.50p 641799
23/07/2019 184.00p 184.38p 181.60p 183.00p 674386
22/07/2019 183.80p 183.80p 181.10p 183.20p 297151
19/07/2019 181.20p 183.60p 180.69p 182.50p 318107
18/07/2019 182.40p 182.40p 177.20p 180.40p 1159549
17/07/2019 186.20p 186.70p 182.50p 183.00p 861069
16/07/2019 186.60p 189.70p 184.25p 186.00p 427864
15/07/2019 189.60p 190.80p 186.60p 186.60p 427475
12/07/2019 189.00p 190.00p 186.80p 186.80p 362112
11/07/2019 189.60p 190.75p 188.00p 188.00p 280797
10/07/2019 190.00p 190.79p 187.80p 190.00p 487041
09/07/2019 191.00p 191.80p 188.46p 190.00p 518424
08/07/2019 192.00p 193.00p 189.20p 192.60p 637616
05/07/2019 193.80p 193.80p 191.80p 192.60p 666856
04/07/2019 190.60p 193.61p 189.51p 193.40p 610947
03/07/2019 187.00p 190.09p 186.77p 188.80p 781452
02/07/2019 186.00p 188.40p 185.47p 188.40p 655017
01/07/2019 186.00p 187.60p 184.54p 186.80p 797083
28/06/2019 182.00p 184.40p 180.88p 182.20p 188996
27/06/2019 180.65p 182.42p 180.65p 181.70p 404462
26/06/2019 180.80p 182.80p 178.74p 179.00p 320490
25/06/2019 181.40p 184.81p 181.20p 181.20p 695097
24/06/2019 182.80p 183.56p 180.00p 180.00p 341651
21/06/2019 182.80p 184.60p 180.60p 181.40p 370608
20/06/2019 182.40p 186.20p 182.40p 186.20p 460650
19/06/2019 183.40p 184.60p 181.20p 183.00p 439281
18/06/2019 183.80p 183.80p 180.85p 183.60p 483904
17/06/2019 183.20p 183.90p 180.20p 181.60p 431494
14/06/2019 182.40p 183.80p 180.54p 183.00p 347378
13/06/2019 183.80p 183.80p 180.64p 182.40p 278923
12/06/2019 184.60p 184.60p 180.00p 182.80p 368814
11/06/2019 184.80p 185.00p 180.68p 182.90p 1009774
10/06/2019 181.00p 183.26p 179.89p 182.60p 558125
07/06/2019 180.00p 181.30p 177.78p 179.20p 371413
06/06/2019 177.80p 180.93p 177.60p 178.00p 150188
05/06/2019 179.60p 181.00p 177.18p 179.80p 1033620
04/06/2019 176.20p 177.00p 173.52p 176.00p 526531
03/06/2019 177.00p 177.79p 175.99p 176.80p 232389
31/05/2019 176.20p 178.81p 175.95p 177.60p 358959
30/05/2019 179.20p 180.74p 177.30p 178.20p 651444
29/05/2019 183.80p 183.80p 177.00p 179.90p 301724
28/05/2019 178.40p 183.60p 178.40p 183.40p 578430
24/05/2019 177.80p 180.60p 177.56p 179.20p 432925
23/05/2019 178.00p 178.90p 177.67p 178.20p 291932
22/05/2019 179.00p 181.40p 178.63p 179.60p 217033
21/05/2019 182.00p 182.00p 178.05p 180.00p 515730
20/05/2019 180.60p 182.40p 180.20p 181.00p 839421
17/05/2019 179.00p 182.20p 177.47p 181.80p 580154
16/05/2019 177.00p 179.00p 175.81p 178.80p 620498
15/05/2019 177.00p 177.75p 173.04p 177.60p 640884
14/05/2019 173.20p 175.60p 173.00p 174.20p 2179572
13/05/2019 177.00p 179.20p 172.53p 172.60p 642376
10/05/2019 176.20p 179.60p 176.00p 177.00p 793557
09/05/2019 181.40p 181.68p 176.00p 176.60p 935295
08/05/2019 181.40p 182.40p 179.20p 181.80p 518392
07/05/2019 184.60p 185.40p 182.07p 183.90p 580642
03/05/2019 187.00p 188.00p 185.00p 185.40p 796288
02/05/2019 185.00p 186.70p 184.40p 185.20p 351594
01/05/2019 185.60p 187.20p 184.40p 187.00p 840434
30/04/2019 186.00p 186.60p 182.00p 185.80p 914112
29/04/2019 184.80p 185.64p 180.50p 185.60p 1445671
26/04/2019 180.40p 181.40p 180.00p 180.20p 844888
25/04/2019 179.60p 183.40p 179.60p 180.40p 653060
24/04/2019 179.20p 181.80p 178.20p 179.80p 577652
23/04/2019 178.60p 180.80p 178.40p 180.60p 1041002
18/04/2019 180.80p 181.03p 178.50p 178.60p 299523
17/04/2019 180.00p 183.80p 180.00p 180.60p 514284
16/04/2019 179.20p 183.00p 178.33p 181.60p 976775
15/04/2019 184.40p 184.40p 178.00p 180.00p 765086
12/04/2019 182.80p 182.80p 180.02p 182.30p 457019
11/04/2019 179.80p 181.60p 178.70p 179.20p 525755
10/04/2019 180.00p 182.80p 178.40p 180.00p 367156
09/04/2019 180.00p 182.80p 178.46p 179.00p 645775
08/04/2019 181.60p 182.44p 178.40p 178.40p 869289
05/04/2019 180.00p 182.60p 179.17p 179.80p 542035
04/04/2019 183.60p 183.60p 179.64p 180.00p 453085
03/04/2019 183.00p 183.80p 180.00p 180.80p 391576
02/04/2019 183.00p 184.80p 181.40p 181.40p 449294
01/04/2019 182.60p 184.20p 181.48p 182.80p 575969
29/03/2019 180.48p 182.80p 179.00p 179.00p 96388
28/03/2019 177.00p 179.00p 176.70p 178.22p 50902
27/03/2019 180.00p 182.40p 176.52p 176.84p 149012
26/03/2019 182.00p 183.52p 179.50p 179.50p 239022
25/03/2019 179.50p 180.90p 178.00p 178.00p 99468
22/03/2019 184.00p 184.00p 179.50p 180.00p 128840
21/03/2019 178.50p 181.90p 176.80p 181.28p 102219
20/03/2019 178.80p 179.76p 177.45p 178.86p 151811
19/03/2019 181.00p 181.00p 177.52p 178.00p 114339
18/03/2019 177.78p 180.80p 177.20p 177.20p 61069
15/03/2019 175.58p 179.80p 175.58p 179.60p 111660
14/03/2019 176.98p 177.60p 175.06p 177.60p 139519
13/03/2019 176.60p 176.66p 175.00p 176.60p 59733
12/03/2019 177.00p 179.00p 175.03p 177.00p 68572
11/03/2019 177.80p 177.80p 174.96p 175.98p 67383
08/03/2019 177.00p 177.00p 173.64p 175.76p 120490
07/03/2019 180.00p 181.15p 177.44p 178.36p 72956
06/03/2019 179.00p 182.00p 178.36p 180.02p 91403
05/03/2019 176.50p 179.00p 175.90p 178.20p 101259
04/03/2019 178.00p 178.53p 175.43p 177.58p 68970
01/03/2019 178.60p 178.73p 175.02p 177.40p 100288
28/02/2019 176.34p 178.00p 175.00p 176.18p 62091
27/02/2019 179.00p 179.60p 176.45p 178.00p 71748
26/02/2019 178.00p 178.60p 176.25p 176.50p 77268
25/02/2019 178.80p 179.60p 178.58p 179.20p 126797
22/02/2019 178.60p 178.60p 177.50p 178.30p 65479
21/02/2019 178.60p 178.63p 177.50p 178.60p 66825
20/02/2019 177.60p 178.75p 177.50p 178.60p 232053
19/02/2019 178.60p 178.80p 177.52p 178.25p 64634
18/02/2019 177.20p 178.94p 174.96p 177.65p 176920
15/02/2019 173.50p 175.98p 173.05p 173.74p 94498
14/02/2019 173.50p 174.58p 172.74p 172.80p 169236
13/02/2019 173.02p 174.60p 172.00p 173.20p 61774
12/02/2019 173.00p 173.00p 170.60p 170.60p 172700
11/02/2019 173.00p 173.00p 169.87p 170.20p 77586
08/02/2019 169.60p 173.70p 169.25p 172.60p 61699
07/02/2019 173.50p 174.40p 171.35p 172.73p 75216
06/02/2019 173.00p 177.52p 173.00p 175.22p 135894
05/02/2019 170.00p 176.33p 169.94p 174.50p 170922
04/02/2019 170.00p 171.48p 169.20p 170.24p 106443
01/02/2019 169.00p 171.98p 169.00p 170.50p 73388
31/01/2019 171.42p 172.42p 170.82p 171.16p 109806
30/01/2019 174.80p 174.80p 170.00p 170.60p 122605
29/01/2019 172.00p 174.40p 168.80p 173.32p 68040
28/01/2019 170.40p 173.00p 170.00p 171.36p 316710
25/01/2019 169.40p 172.36p 169.40p 171.93p 71797
24/01/2019 172.00p 172.00p 167.09p 168.12p 87250
23/01/2019 173.50p 173.50p 167.38p 168.34p 107431
22/01/2019 176.98p 176.98p 171.30p 172.90p 133527
21/01/2019 175.60p 176.66p 173.56p 175.90p 93781
18/01/2019 174.60p 175.20p 172.71p 175.20p 171350
17/01/2019 173.60p 173.60p 169.40p 171.58p 95339
16/01/2019 170.60p 172.80p 170.60p 170.72p 65743
15/01/2019 168.02p 172.90p 168.02p 171.90p 55685
14/01/2019 170.94p 170.98p 167.16p 168.76p 102420
11/01/2019 174.00p 174.30p 167.99p 170.18p 209887
10/01/2019 172.00p 172.00p 168.26p 172.00p 263409
09/01/2019 170.68p 173.46p 169.74p 172.56p 96062
08/01/2019 171.70p 171.80p 169.30p 171.24p 114973
07/01/2019 169.16p 169.76p 167.47p 168.80p 160774
04/01/2019 167.00p 167.00p 163.93p 165.81p 97244
03/01/2019 161.20p 167.00p 161.20p 164.88p 90849
02/01/2019 161.12p 166.00p 160.00p 165.96p 172478
31/12/2018 166.00p 166.00p 162.28p 162.98p 86569
28/12/2018 162.00p 164.86p 162.00p 162.14p 142778
27/12/2018 162.64p 170.00p 160.64p 161.30p 452250
24/12/2018 164.00p 164.00p 157.00p 158.05p 307364
21/12/2018 168.78p 168.94p 162.00p 162.00p 398287
20/12/2018 170.00p 170.00p 165.02p 168.62p 215307
19/12/2018 175.00p 175.00p 170.78p 172.58p 124833
18/12/2018 175.02p 176.76p 173.28p 175.12p 352922
17/12/2018 182.52p 185.18p 177.00p 180.66p 190958
14/12/2018 183.00p 186.00p 183.00p 186.00p 69779
13/12/2018 187.00p 188.76p 186.28p 186.80p 49708
12/12/2018 189.00p 191.00p 186.00p 189.20p 60738
11/12/2018 188.48p 188.48p 184.73p 187.40p 86967
10/12/2018 185.00p 187.60p 184.75p 186.80p 224148
07/12/2018 191.00p 192.80p 188.36p 191.40p 175179
06/12/2018 189.00p 190.47p 184.40p 185.00p 182005
05/12/2018 196.00p 196.00p 192.00p 193.00p 97263
04/12/2018 197.90p 197.90p 192.24p 194.60p 273121
03/12/2018 194.00p 198.30p 192.36p 197.60p 207399
30/11/2018 189.00p 192.04p 187.82p 192.04p 84481
29/11/2018 188.40p 189.40p 186.64p 189.40p 282010
28/11/2018 186.00p 187.60p 184.59p 187.60p 51011
27/11/2018 185.00p 185.96p 183.00p 185.20p 214132
26/11/2018 184.00p 184.00p 180.68p 182.98p 413733
23/11/2018 183.40p 183.40p 179.90p 182.00p 93253
22/11/2018 182.50p 183.40p 181.54p 182.86p 117098
21/11/2018 183.48p 184.90p 181.24p 183.34p 77891
20/11/2018 182.98p 183.30p 180.21p 182.80p 362224

*Close Price adjusted for both dividends and splits