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
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
05/02/2018 180.00p 180.00p 175.22p 178.40p 1891130
02/02/2018 186.00p 186.00p 181.57p 184.40p 793785
01/02/2018 186.00p 188.00p 186.00p 186.00p 372995
31/01/2018 186.00p 186.00p 183.50p 184.40p 1266295
30/01/2018 188.00p 188.00p 185.69p 186.40p 703875
29/01/2018 188.80p 189.60p 188.00p 189.60p 1019295
26/01/2018 189.20p 189.20p 188.08p 188.80p 1060260
25/01/2018 190.00p 190.40p 188.00p 189.20p 613320
24/01/2018 188.00p 190.76p 188.00p 190.00p 664675
23/01/2018 184.80p 190.80p 184.80p 190.00p 1005110
22/01/2018 185.60p 185.60p 183.12p 184.00p 737040
19/01/2018 183.20p 185.50p 182.30p 184.80p 800610
18/01/2018 184.40p 184.40p 181.33p 182.60p 453320
17/01/2018 184.40p 184.80p 182.80p 184.20p 1026325
16/01/2018 184.40p 184.40p 182.40p 183.20p 952745
15/01/2018 184.00p 184.14p 182.40p 184.00p 753480
12/01/2018 182.80p 184.00p 181.50p 182.40p 985890
11/01/2018 182.40p 182.80p 181.20p 182.80p 517465
10/01/2018 182.40p 182.80p 181.12p 182.40p 1207990
09/01/2018 181.20p 183.03p 179.91p 182.80p 1122070
08/01/2018 178.40p 181.20p 178.40p 180.60p 1911005
05/01/2018 179.20p 180.00p 178.81p 179.40p 646105
04/01/2018 178.80p 179.60p 178.41p 179.00p 2021955
03/01/2018 178.40p 178.80p 177.47p 178.20p 1189225
02/01/2018 176.00p 178.79p 176.00p 178.20p 1623960
29/12/2017 177.40p 178.20p 176.80p 178.00p 69375
28/12/2017 176.40p 177.40p 175.91p 177.40p 114520
27/12/2017 176.70p 176.70p 175.60p 176.70p 199020
22/12/2017 176.70p 176.73p 176.24p 176.55p 106990
21/12/2017 176.70p 176.80p 175.74p 176.45p 142245
20/12/2017 176.60p 176.70p 175.21p 176.00p 187180
19/12/2017 174.40p 176.80p 174.00p 176.80p 179640
18/12/2017 174.00p 175.70p 173.53p 175.50p 169365
15/12/2017 172.50p 173.80p 172.50p 172.70p 243570
14/12/2017 174.00p 174.00p 172.69p 173.30p 101245
13/12/2017 174.00p 174.00p 172.27p 173.70p 120660
12/12/2017 173.60p 173.89p 172.30p 173.70p 204825
11/12/2017 171.40p 173.80p 170.78p 173.30p 233045
08/12/2017 171.70p 171.70p 170.30p 170.60p 196440
07/12/2017 168.40p 170.33p 168.34p 170.30p 138270
06/12/2017 171.00p 171.00p 164.86p 167.95p 388440
05/12/2017 173.60p 174.44p 171.50p 172.00p 296765
04/12/2017 175.50p 175.50p 172.74p 173.40p 343260
01/12/2017 175.60p 175.91p 174.60p 175.10p 266700
30/11/2017 175.00p 176.00p 173.60p 175.60p 350070
29/11/2017 176.50p 176.50p 174.60p 175.30p 423935
28/11/2017 172.90p 176.60p 171.85p 176.00p 430465
27/11/2017 172.60p 172.86p 171.00p 172.60p 482250
24/11/2017 169.40p 172.59p 167.95p 172.25p 503375
23/11/2017 167.50p 169.20p 166.00p 168.80p 334725
22/11/2017 163.70p 167.00p 162.82p 166.70p 271150
21/11/2017 162.00p 163.70p 161.52p 163.70p 268905
20/11/2017 162.20p 162.60p 161.00p 162.30p 296090
17/11/2017 162.00p 162.63p 161.44p 162.25p 361700
16/11/2017 160.00p 161.87p 158.75p 161.00p 596105
15/11/2017 160.40p 160.76p 158.14p 159.60p 369300
14/11/2017 161.40p 162.07p 160.54p 161.20p 347690
13/11/2017 162.80p 162.80p 161.64p 162.00p 374315
10/11/2017 162.60p 162.60p 161.40p 161.40p 459080
09/11/2017 161.80p 163.35p 161.40p 161.80p 559380
08/11/2017 161.70p 163.20p 161.60p 161.90p 299805
07/11/2017 163.30p 163.80p 162.18p 162.60p 525755
06/11/2017 163.00p 163.00p 161.50p 162.00p 986255
03/11/2017 162.80p 163.10p 161.60p 162.20p 570925
02/11/2017 160.70p 162.14p 160.40p 161.30p 1145440
01/11/2017 161.80p 163.90p 160.77p 162.20p 1032230
31/10/2017 162.30p 162.30p 159.76p 161.00p 820630
30/10/2017 159.20p 162.62p 158.78p 161.80p 1138815
27/10/2017 157.00p 159.00p 155.90p 159.00p 787115
26/10/2017 156.40p 156.80p 155.20p 155.40p 345915
25/10/2017 156.60p 156.68p 154.90p 154.90p 339945
24/10/2017 155.00p 156.50p 154.78p 156.50p 1162045
23/10/2017 151.40p 155.04p 151.37p 154.15p 1504110
20/10/2017 153.80p 153.80p 151.50p 152.20p 363510
19/10/2017 153.40p 153.87p 152.42p 153.20p 194180
18/10/2017 153.80p 153.90p 152.38p 152.70p 329100
17/10/2017 152.90p 154.00p 152.87p 153.80p 349835
16/10/2017 153.10p 154.00p 152.00p 153.90p 439870
13/10/2017 151.70p 152.50p 151.70p 152.05p 194835
12/10/2017 150.70p 152.80p 150.70p 152.80p 147740
11/10/2017 150.60p 150.60p 149.90p 150.15p 182535
10/10/2017 150.30p 150.30p 149.90p 149.90p 17040
09/10/2017 149.80p 150.90p 149.70p 149.95p 135605
06/10/2017 150.90p 150.90p 150.20p 150.55p 41300
05/10/2017 150.40p 151.00p 150.30p 150.80p 41870
04/10/2017 150.50p 150.80p 150.40p 150.40p 69160
03/10/2017 149.70p 150.50p 148.80p 150.50p 90315
02/10/2017 147.80p 149.50p 146.40p 149.50p 234620
29/09/2017 147.00p 148.40p 146.10p 147.70p 214645
28/09/2017 145.50p 146.90p 145.20p 146.05p 56055
27/09/2017 145.20p 145.80p 145.20p 145.50p 38800
26/09/2017 146.50p 146.50p 144.90p 145.00p 44130
25/09/2017 145.40p 145.90p 144.50p 145.60p 79975
22/09/2017 146.50p 147.70p 146.00p 146.70p 89100
21/09/2017 146.40p 148.00p 146.40p 147.20p 31035
20/09/2017 146.80p 147.80p 146.30p 147.80p 58750
19/09/2017 146.90p 148.40p 146.90p 148.40p 37370
18/09/2017 147.20p 147.50p 146.80p 147.10p 17490
15/09/2017 148.20p 149.40p 145.50p 145.50p 234550
14/09/2017 149.40p 149.40p 148.20p 148.50p 102270
13/09/2017 147.50p 149.90p 147.50p 148.75p 160320
12/09/2017 147.60p 147.60p 146.00p 147.50p 87320
11/09/2017 148.10p 148.60p 148.10p 148.30p 52760
08/09/2017 146.80p 147.80p 146.40p 147.80p 18255
07/09/2017 148.40p 148.40p 146.00p 147.70p 237530
06/09/2017 148.10p 148.80p 147.00p 147.80p 170585
05/09/2017 149.80p 149.80p 148.40p 148.90p 39120
04/09/2017 152.20p 152.20p 151.80p 152.10p 39745
01/09/2017 151.60p 152.50p 151.60p 152.40p 97835
31/08/2017 151.60p 151.60p 151.20p 151.40p 6860
30/08/2017 151.40p 151.40p 149.80p 150.65p 47070
29/08/2017 148.00p 151.00p 148.00p 150.60p 133460
25/08/2017 150.00p 150.00p 149.15p 149.15p 187670
24/08/2017 149.00p 150.00p 148.60p 150.00p 112740
23/08/2017 149.40p 150.20p 149.00p 150.20p 28155
22/08/2017 148.60p 149.50p 148.60p 149.20p 20625
21/08/2017 148.00p 148.00p 146.50p 146.50p 18835
18/08/2017 147.80p 148.40p 147.10p 147.10p 64680
17/08/2017 147.70p 148.60p 146.70p 146.70p 120130
16/08/2017 147.20p 147.20p 146.20p 146.20p 52015
15/08/2017 145.50p 146.90p 145.50p 145.85p 106645
14/08/2017 142.60p 144.00p 142.00p 143.00p 23850
11/08/2017 142.60p 142.60p 139.80p 140.00p 125385
10/08/2017 144.00p 144.00p 143.90p 143.90p 31695
09/08/2017 144.00p 144.00p 143.60p 144.00p 116620
08/08/2017 143.60p 144.70p 142.70p 144.60p 220285
07/08/2017 143.50p 143.60p 142.40p 143.60p 84995
04/08/2017 143.00p 143.40p 141.80p 143.40p 74195
03/08/2017 142.00p 142.60p 139.60p 142.20p 51985
02/08/2017 141.80p 141.80p 140.70p 141.10p 43620
01/08/2017 142.00p 142.00p 140.80p 141.45p 19290
31/07/2017 141.40p 141.80p 140.80p 141.40p 79530
28/07/2017 141.00p 142.00p 140.70p 141.35p 70755
27/07/2017 142.40p 142.40p 141.60p 141.60p 34175
26/07/2017 142.60p 143.10p 141.70p 142.50p 202630
25/07/2017 142.60p 143.50p 141.60p 142.25p 99095
24/07/2017 142.10p 143.50p 140.90p 143.50p 208170
21/07/2017 140.20p 142.10p 140.20p 141.45p 42470
20/07/2017 138.20p 141.00p 138.20p 140.90p 168390
19/07/2017 137.70p 137.70p 137.50p 137.50p 135535
18/07/2017 137.30p 137.80p 136.60p 137.80p 95235
17/07/2017 137.00p 137.30p 136.50p 137.00p 123980
14/07/2017 136.40p 137.00p 136.40p 137.00p 15160
13/07/2017 137.00p 137.40p 136.90p 136.90p 55365
12/07/2017 136.40p 137.20p 136.20p 136.75p 30295
11/07/2017 137.00p 137.20p 136.50p 136.50p 48900
10/07/2017 136.80p 136.80p 135.40p 136.40p 73370
07/07/2017 136.60p 136.60p 135.60p 136.20p 18125
06/07/2017 137.50p 137.70p 136.80p 137.60p 86950
05/07/2017 138.70p 138.70p 137.90p 137.90p 37140
04/07/2017 138.80p 138.80p 137.60p 137.60p 72220
03/07/2017 139.60p 140.00p 139.50p 140.00p 53005
30/06/2017 141.30p 141.30p 139.30p 139.50p 9060
29/06/2017 140.10p 141.20p 140.00p 140.50p 98865
28/06/2017 143.00p 143.00p 139.30p 139.30p 63965
27/06/2017 143.40p 143.40p 142.00p 142.55p 21320
26/06/2017 142.80p 142.80p 141.70p 142.00p 34560
23/06/2017 142.40p 142.70p 142.40p 142.40p 58170
22/06/2017 141.40p 142.70p 141.40p 142.70p 15765
21/06/2017 142.50p 142.90p 141.10p 141.10p 163730
20/06/2017 140.10p 143.00p 140.10p 142.00p 52590
19/06/2017 141.90p 142.10p 140.95p 140.95p 37145
16/06/2017 141.70p 141.70p 139.50p 139.50p 221960
15/06/2017 141.10p 141.60p 140.20p 140.90p 189370
14/06/2017 141.80p 141.80p 140.60p 140.60p 176530
13/06/2017 140.30p 141.52p 140.25p 140.95p 193895
12/06/2017 141.10p 141.70p 140.35p 141.30p 334250
09/06/2017 139.80p 142.90p 139.80p 142.10p 265230
08/06/2017 140.40p 140.61p 139.00p 139.70p 245895
07/06/2017 139.80p 140.60p 138.56p 140.20p 205905
06/06/2017 140.00p 141.00p 139.08p 140.55p 310025
05/06/2017 140.30p 141.00p 140.10p 140.90p 342180
02/06/2017 139.10p 140.90p 138.86p 140.20p 351840
01/06/2017 134.40p 139.00p 134.40p 138.65p 416505
31/05/2017 131.50p 134.66p 130.77p 134.40p 451050
30/05/2017 130.60p 131.20p 129.80p 131.20p 204755
26/05/2017 130.50p 130.60p 129.41p 130.30p 343870
25/05/2017 130.00p 130.60p 129.72p 130.35p 319740
24/05/2017 129.90p 130.60p 128.65p 129.85p 253565
23/05/2017 129.80p 129.90p 128.40p 129.30p 426315
22/05/2017 129.10p 129.90p 128.48p 129.80p 238245
19/05/2017 128.00p 128.72p 127.08p 128.50p 385930
18/05/2017 127.60p 127.90p 126.71p 127.40p 295495
17/05/2017 128.40p 128.80p 127.29p 127.50p 399700
16/05/2017 126.40p 128.70p 126.20p 127.40p 644335
15/05/2017 125.80p 127.36p 125.80p 126.85p 754965
12/05/2017 125.80p 127.40p 125.50p 126.60p 425345
11/05/2017 126.40p 127.49p 125.80p 125.90p 358560
10/05/2017 127.60p 127.60p 125.90p 125.90p 353900
09/05/2017 127.60p 127.60p 125.90p 126.60p 320200
08/05/2017 127.60p 127.70p 126.00p 126.95p 359095
05/05/2017 127.40p 127.40p 125.38p 126.40p 272350
04/05/2017 126.40p 127.40p 125.90p 125.90p 246380
03/05/2017 127.80p 127.80p 125.80p 125.80p 323745
02/05/2017 127.40p 127.40p 125.82p 127.40p 395490

*Close Price adjusted for both dividends and splits