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
19/11/2018 183.00p 184.40p 181.40p 183.60p 172155
16/11/2018 183.00p 183.00p 181.31p 183.00p 98592
15/11/2018 180.00p 183.25p 179.04p 179.04p 128967
14/11/2018 184.98p 184.98p 176.00p 177.30p 113212
13/11/2018 183.80p 183.80p 181.52p 183.50p 332616
12/11/2018 184.40p 184.74p 181.60p 182.50p 213980
09/11/2018 184.00p 184.00p 181.07p 182.90p 203465
08/11/2018 184.80p 184.80p 182.36p 184.80p 170685
07/11/2018 183.00p 183.19p 181.20p 183.00p 117626
06/11/2018 178.00p 182.82p 178.00p 182.06p 149372
05/11/2018 175.60p 179.90p 174.20p 179.90p 361765
02/11/2018 175.26p 176.00p 171.83p 176.00p 271343
01/11/2018 174.98p 174.98p 168.70p 169.70p 131759
31/10/2018 173.98p 173.98p 169.54p 171.90p 181192
30/10/2018 173.40p 173.40p 169.00p 171.00p 183609
29/10/2018 175.00p 175.00p 167.00p 170.00p 322643
26/10/2018 179.96p 179.96p 172.07p 172.60p 341877
25/10/2018 181.90p 181.90p 176.10p 180.50p 247346
24/10/2018 182.00p 185.00p 182.00p 184.00p 261841
23/10/2018 185.00p 186.90p 180.00p 186.90p 325754
22/10/2018 189.50p 189.92p 185.96p 186.04p 113333
19/10/2018 189.00p 191.28p 186.00p 189.00p 526788
18/10/2018 187.70p 188.53p 186.10p 188.20p 122195
17/10/2018 186.00p 188.30p 185.99p 186.00p 238818
16/10/2018 188.00p 190.00p 184.32p 190.00p 118627
15/10/2018 187.70p 187.70p 184.00p 185.95p 157445
12/10/2018 185.00p 189.50p 182.78p 189.40p 322932
11/10/2018 181.06p 187.00p 172.00p 178.50p 666812
10/10/2018 195.00p 196.79p 189.38p 191.90p 180358
09/10/2018 196.02p 197.59p 192.02p 195.00p 129709
08/10/2018 203.00p 203.60p 198.00p 198.00p 175515
05/10/2018 200.00p 203.25p 200.00p 203.00p 478583
04/10/2018 205.90p 205.90p 204.00p 205.50p 61193
03/10/2018 206.60p 206.90p 204.00p 206.35p 308705
02/10/2018 207.00p 207.75p 206.00p 207.10p 263326
01/10/2018 206.00p 206.00p 202.74p 206.00p 149614
28/09/2018 203.80p 205.50p 201.76p 205.50p 125220
27/09/2018 201.00p 203.80p 201.00p 203.50p 375362
26/09/2018 203.00p 203.00p 200.05p 203.00p 155384
25/09/2018 199.02p 203.60p 199.02p 203.25p 153463
24/09/2018 199.80p 199.80p 196.02p 197.80p 137423
21/09/2018 198.50p 200.25p 197.49p 198.00p 529299
20/09/2018 199.00p 199.60p 196.90p 199.60p 105907
19/09/2018 198.60p 198.60p 195.68p 197.80p 191740
18/09/2018 195.00p 197.00p 192.30p 197.00p 139699
17/09/2018 195.60p 195.60p 193.00p 195.00p 178277
14/09/2018 195.60p 195.77p 192.76p 195.60p 100386
13/09/2018 194.00p 195.00p 192.04p 194.80p 79686
12/09/2018 190.00p 194.00p 190.00p 192.70p 234562
11/09/2018 196.40p 196.40p 190.06p 191.50p 163664
10/09/2018 194.04p 197.40p 194.00p 196.00p 172866
07/09/2018 202.00p 202.00p 194.00p 199.00p 323390
06/09/2018 198.00p 202.00p 197.00p 201.00p 106268
05/09/2018 202.90p 202.90p 200.05p 202.40p 147110
04/09/2018 204.00p 204.00p 200.10p 202.60p 99990
03/09/2018 202.00p 202.60p 201.35p 202.40p 167383
31/08/2018 194.92p 201.00p 193.73p 200.90p 117206
30/08/2018 196.00p 196.98p 193.86p 195.00p 81391
29/08/2018 194.20p 196.95p 194.20p 195.88p 124996
28/08/2018 193.00p 195.40p 191.61p 195.40p 139830
24/08/2018 187.10p 192.54p 187.10p 192.00p 319006
23/08/2018 187.00p 190.68p 186.25p 187.50p 210296
22/08/2018 189.00p 191.00p 187.00p 187.50p 113132
21/08/2018 191.80p 191.80p 188.98p 188.98p 93046
20/08/2018 195.00p 195.00p 190.04p 192.60p 101154
17/08/2018 194.90p 194.90p 190.02p 192.01p 74474
16/08/2018 190.08p 193.00p 190.01p 193.00p 111500
15/08/2018 194.60p 195.08p 190.15p 192.54p 87490
14/08/2018 194.98p 195.96p 191.24p 195.96p 114564
13/08/2018 193.40p 195.60p 190.01p 193.79p 209196
10/08/2018 195.10p 198.38p 194.72p 195.00p 144715
09/08/2018 200.60p 200.60p 196.70p 200.40p 321723
08/08/2018 198.00p 200.63p 196.61p 200.63p 70700
07/08/2018 200.20p 200.20p 195.00p 197.00p 111708
06/08/2018 201.60p 201.60p 195.20p 198.60p 393585
03/08/2018 200.00p 200.80p 196.00p 199.75p 102222
02/08/2018 198.00p 201.45p 198.00p 198.28p 69352
01/08/2018 206.00p 206.00p 198.93p 201.70p 265176
31/07/2018 202.00p 204.33p 200.00p 203.80p 117370
30/07/2018 205.25p 205.25p 202.10p 204.80p 118838
27/07/2018 205.00p 205.69p 199.50p 205.25p 596364
26/07/2018 200.05p 204.20p 200.05p 202.50p 224471
25/07/2018 202.00p 202.10p 201.00p 201.90p 67499
24/07/2018 202.10p 202.11p 198.42p 202.00p 290748
23/07/2018 201.80p 202.10p 198.70p 199.48p 94275
20/07/2018 202.00p 202.00p 199.00p 199.55p 105584
19/07/2018 199.90p 200.96p 196.60p 200.56p 225000
18/07/2018 198.00p 199.90p 197.33p 199.90p 103914
17/07/2018 193.00p 196.90p 193.00p 196.90p 339996
16/07/2018 194.00p 195.90p 193.02p 194.52p 80258
13/07/2018 193.00p 195.81p 191.02p 194.00p 70954
12/07/2018 191.90p 191.90p 188.00p 189.95p 67472
11/07/2018 191.98p 191.98p 187.80p 190.00p 198238
10/07/2018 191.98p 192.50p 190.65p 192.00p 160384
09/07/2018 191.00p 193.00p 188.74p 191.80p 313028
06/07/2018 187.00p 190.98p 187.00p 190.80p 83193
05/07/2018 189.98p 189.98p 185.40p 186.00p 150432
04/07/2018 189.94p 189.94p 186.54p 188.50p 353987
03/07/2018 185.60p 189.56p 185.60p 189.00p 363180
02/07/2018 194.80p 194.80p 184.56p 187.00p 237246
29/06/2018 199.00p 199.00p 193.02p 194.20p 827570
28/06/2018 195.00p 199.00p 195.00p 195.50p 92828
27/06/2018 196.06p 198.85p 194.60p 195.18p 103693
26/06/2018 195.00p 198.49p 193.10p 196.00p 111409
25/06/2018 196.00p 198.80p 193.02p 193.74p 139161
22/06/2018 200.00p 200.00p 195.70p 199.80p 60961
21/06/2018 199.96p 199.96p 196.24p 198.90p 98683
20/06/2018 197.00p 199.00p 195.02p 198.96p 320276
19/06/2018 194.00p 195.08p 191.50p 195.00p 80036
18/06/2018 199.00p 201.50p 191.08p 197.00p 271762
15/06/2018 205.00p 205.00p 199.38p 199.38p 734032
14/06/2018 199.50p 205.00p 197.90p 202.00p 183870
13/06/2018 194.00p 200.49p 193.60p 196.50p 603668
12/06/2018 192.00p 197.40p 192.00p 193.80p 137335
11/06/2018 191.50p 195.96p 188.24p 192.42p 174164
08/06/2018 188.00p 190.00p 181.00p 188.00p 329909
07/06/2018 189.00p 193.06p 188.00p 190.00p 194454
06/06/2018 196.00p 196.00p 188.00p 191.50p 198995
05/06/2018 196.50p 197.13p 193.17p 196.50p 104318
04/06/2018 197.00p 197.00p 193.06p 196.90p 116656
01/06/2018 197.30p 197.39p 193.11p 195.87p 628841
31/05/2018 196.20p 197.50p 194.00p 197.00p 122644
30/05/2018 192.20p 195.50p 190.60p 194.50p 120726
29/05/2018 194.00p 196.50p 192.89p 196.30p 162547
25/05/2018 196.90p 196.90p 194.60p 195.50p 78141
24/05/2018 198.00p 198.00p 193.64p 193.64p 117734
23/05/2018 197.00p 197.00p 192.50p 196.50p 804518
22/05/2018 193.00p 197.50p 193.00p 197.50p 257793
21/05/2018 195.50p 198.01p 194.00p 197.00p 53266
18/05/2018 198.80p 199.60p 197.64p 198.40p 511705
17/05/2018 198.40p 199.60p 197.75p 198.80p 410180
16/05/2018 198.00p 198.00p 196.76p 198.00p 477720
15/05/2018 196.80p 198.00p 196.80p 197.40p 601475
14/05/2018 198.40p 198.40p 196.80p 197.60p 473845
11/05/2018 198.40p 198.40p 196.45p 197.20p 745480
10/05/2018 197.60p 197.61p 196.00p 197.20p 455475
09/05/2018 196.00p 197.33p 195.20p 196.80p 654380
08/05/2018 195.20p 198.80p 195.18p 197.00p 749995
04/05/2018 194.40p 195.60p 192.80p 195.00p 403150
03/05/2018 193.20p 194.94p 190.85p 194.00p 828235
02/05/2018 192.00p 192.93p 190.40p 191.60p 886900
01/05/2018 192.00p 192.00p 190.40p 191.60p 886470
30/04/2018 190.80p 191.60p 189.20p 191.20p 522345
27/04/2018 190.00p 190.40p 188.40p 188.80p 395080
26/04/2018 189.20p 189.60p 187.40p 189.20p 285650
25/04/2018 189.60p 190.00p 188.00p 189.20p 310790
24/04/2018 187.60p 190.00p 187.20p 188.80p 304525
23/04/2018 188.80p 189.20p 186.40p 188.80p 459915
20/04/2018 188.80p 189.20p 186.80p 188.00p 346820
19/04/2018 187.60p 188.00p 187.23p 187.60p 1024565
18/04/2018 187.60p 188.13p 186.80p 187.40p 1145190
17/04/2018 188.00p 189.44p 186.40p 186.40p 626085
16/04/2018 190.80p 190.80p 188.80p 189.20p 1404785
13/04/2018 196.00p 196.00p 188.89p 189.60p 926225
12/04/2018 196.40p 196.80p 194.11p 194.80p 1371480
11/04/2018 196.80p 196.80p 195.15p 196.80p 516685
10/04/2018 196.00p 196.68p 194.80p 196.40p 760345
09/04/2018 194.80p 195.56p 193.44p 195.00p 660260
06/04/2018 194.00p 194.80p 193.40p 194.80p 726875
05/04/2018 192.00p 194.40p 190.92p 194.40p 620180
04/04/2018 190.40p 192.00p 189.72p 190.40p 985955
03/04/2018 189.20p 190.80p 186.84p 190.80p 997380
29/03/2018 188.80p 189.80p 186.80p 188.40p 521360
28/03/2018 186.80p 188.40p 184.90p 188.40p 520590
27/03/2018 187.60p 188.00p 186.40p 187.60p 1183950
26/03/2018 187.60p 187.60p 185.60p 187.20p 640100
23/03/2018 184.80p 187.88p 182.60p 187.60p 1204575
22/03/2018 192.40p 192.40p 188.40p 189.20p 506150
21/03/2018 194.00p 194.00p 191.20p 191.20p 558945
20/03/2018 193.60p 193.60p 191.20p 193.60p 613095
19/03/2018 195.20p 195.20p 192.00p 193.60p 977215
16/03/2018 194.00p 195.20p 193.60p 194.40p 878065
15/03/2018 192.80p 194.40p 192.60p 193.60p 944650
14/03/2018 192.80p 193.60p 191.60p 192.00p 921030
13/03/2018 192.80p 193.20p 191.73p 193.20p 1061520
12/03/2018 192.40p 193.20p 190.80p 192.40p 1382055
09/03/2018 191.20p 191.70p 190.00p 190.00p 375195
08/03/2018 191.20p 192.40p 190.00p 191.60p 356280
07/03/2018 189.20p 191.20p 188.80p 191.20p 330375
06/03/2018 190.00p 192.45p 188.52p 190.40p 901155
05/03/2018 188.80p 188.80p 186.00p 188.80p 1000645
02/03/2018 190.00p 190.80p 188.80p 190.00p 583760
01/03/2018 192.00p 193.20p 189.80p 192.80p 477920
28/02/2018 192.00p 193.20p 189.26p 192.80p 538595
27/02/2018 192.40p 192.40p 190.65p 192.40p 715080
26/02/2018 191.20p 192.80p 190.00p 192.00p 1262495
23/02/2018 189.60p 191.20p 189.58p 190.40p 1166800
22/02/2018 186.40p 189.60p 185.60p 189.60p 488220
21/02/2018 188.00p 189.60p 186.80p 188.40p 791295
20/02/2018 190.00p 190.00p 188.00p 188.00p 641360
19/02/2018 184.00p 190.40p 183.23p 189.40p 656070
16/02/2018 182.40p 183.20p 181.24p 183.20p 516355
15/02/2018 181.20p 182.00p 180.40p 181.60p 943850
14/02/2018 180.80p 181.00p 178.02p 179.00p 454230
13/02/2018 180.40p 180.80p 179.20p 180.00p 714485
12/02/2018 179.60p 182.50p 178.64p 181.00p 847720
09/02/2018 177.20p 179.20p 172.46p 177.20p 921710
08/02/2018 179.60p 180.00p 177.20p 177.20p 1873380
07/02/2018 175.60p 183.60p 174.24p 182.20p 2017660
06/02/2018 172.00p 174.98p 164.00p 172.40p 2917715

*Close Price adjusted for both dividends and splits