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
15/07/2016 115.00p 115.80p 112.10p 113.70p 1189865
14/07/2016 116.80p 119.00p 116.00p 117.10p 400145
13/07/2016 117.40p 120.00p 116.70p 118.10p 232065
12/07/2016 119.70p 121.35p 119.00p 119.75p 794760
11/07/2016 120.00p 121.40p 117.21p 118.80p 529320
08/07/2016 116.50p 116.60p 113.50p 115.00p 433225
07/07/2016 113.40p 116.77p 113.40p 113.40p 188545
06/07/2016 116.20p 116.30p 113.24p 114.90p 368335
05/07/2016 116.00p 116.00p 112.44p 116.00p 333355
04/07/2016 114.80p 115.90p 112.70p 115.60p 422950
01/07/2016 116.00p 116.00p 112.40p 112.60p 437750
30/06/2016 113.10p 116.00p 112.00p 112.80p 257130
29/06/2016 112.70p 116.88p 112.70p 116.00p 491125
28/06/2016 109.00p 115.00p 105.30p 112.00p 570165
27/06/2016 101.00p 109.00p 100.98p 105.50p 609380
24/06/2016 99.00p 101.00p 90.20p 99.00p 1107375
23/06/2016 104.80p 104.80p 101.20p 101.20p 336855
22/06/2016 106.60p 107.89p 103.30p 103.30p 558730
21/06/2016 108.90p 108.90p 107.40p 108.80p 330590
20/06/2016 107.90p 108.98p 107.20p 108.00p 358155
17/06/2016 107.00p 107.40p 105.63p 107.40p 263485
16/06/2016 106.00p 107.00p 104.71p 105.00p 228945
15/06/2016 106.20p 107.12p 104.85p 107.00p 356085
14/06/2016 106.20p 106.20p 104.08p 104.20p 321890
13/06/2016 105.40p 107.30p 105.40p 105.60p 377130
10/06/2016 107.20p 109.00p 107.00p 107.20p 355510
09/06/2016 108.60p 109.20p 106.50p 108.15p 153405
08/06/2016 107.80p 108.80p 106.50p 108.80p 149960
07/06/2016 106.00p 107.81p 105.35p 106.75p 393165
06/06/2016 105.00p 105.60p 103.80p 105.60p 176890
03/06/2016 103.60p 105.42p 102.00p 105.30p 210970
02/06/2016 103.70p 103.82p 101.70p 101.70p 296625
01/06/2016 102.00p 104.40p 102.00p 102.30p 199725
31/05/2016 105.00p 105.30p 103.40p 105.30p 435570
27/05/2016 104.00p 104.70p 102.76p 103.55p 149125
26/05/2016 104.00p 104.00p 102.72p 103.15p 257190
25/05/2016 102.20p 103.90p 101.92p 102.80p 333760
24/05/2016 101.60p 102.70p 99.06p 102.35p 437735
23/05/2016 101.70p 102.86p 101.60p 101.60p 179690
20/05/2016 102.00p 102.80p 101.10p 102.80p 367700
19/05/2016 102.20p 102.20p 100.80p 101.35p 352125
18/05/2016 102.00p 103.00p 101.56p 101.60p 249535
17/05/2016 104.00p 105.00p 100.70p 100.70p 771445
16/05/2016 103.20p 103.90p 102.60p 103.50p 251880
13/05/2016 103.60p 103.60p 102.51p 103.60p 226440
12/05/2016 103.80p 104.00p 103.00p 103.35p 218330
11/05/2016 102.40p 103.46p 101.40p 103.10p 304210
10/05/2016 101.80p 103.00p 101.80p 102.70p 460980
09/05/2016 97.60p 101.20p 97.09p 100.70p 564945
06/05/2016 96.35p 96.75p 95.94p 96.27p 169430
05/05/2016 95.50p 97.00p 94.85p 96.70p 342620
04/05/2016 95.35p 95.35p 93.40p 95.20p 233595
03/05/2016 93.20p 95.00p 92.75p 94.10p 400990
29/04/2016 93.90p 94.53p 92.49p 93.00p 529615
28/04/2016 96.10p 96.90p 93.20p 93.20p 916345
27/04/2016 101.60p 101.60p 96.20p 96.20p 522945
26/04/2016 100.30p 101.00p 99.40p 99.70p 476870
25/04/2016 103.60p 104.00p 100.30p 100.65p 560895
22/04/2016 104.50p 105.00p 102.57p 102.70p 566400
21/04/2016 104.80p 104.80p 103.10p 103.20p 366040
20/04/2016 106.40p 107.25p 102.50p 102.60p 578820
19/04/2016 107.40p 107.50p 106.59p 107.00p 251145
18/04/2016 107.00p 107.00p 105.58p 106.30p 442030
15/04/2016 108.70p 109.40p 107.44p 108.60p 410495
14/04/2016 107.00p 109.50p 107.00p 108.80p 268485
13/04/2016 106.00p 106.80p 104.50p 106.20p 447975
12/04/2016 104.00p 104.56p 102.20p 104.05p 498420
11/04/2016 102.00p 103.64p 101.60p 102.55p 430430
08/04/2016 101.00p 102.00p 99.48p 101.10p 280570
07/04/2016 100.00p 100.30p 98.05p 98.20p 304415
06/04/2016 98.85p 99.22p 98.00p 98.20p 302330
05/04/2016 99.55p 99.55p 97.20p 97.35p 611435
04/04/2016 98.85p 100.47p 98.75p 100.00p 444810
01/04/2016 97.60p 99.90p 97.47p 98.50p 574845
31/03/2016 99.95p 101.80p 99.95p 101.80p 388600
30/03/2016 99.00p 101.00p 98.60p 100.45p 723365
29/03/2016 99.30p 100.00p 98.00p 99.27p 474910
24/03/2016 98.95p 99.25p 97.60p 97.65p 477420
23/03/2016 98.80p 99.30p 97.60p 98.73p 435970
22/03/2016 98.60p 98.80p 97.32p 98.80p 386560
21/03/2016 96.85p 98.00p 95.62p 97.10p 351145
18/03/2016 97.55p 97.80p 96.13p 97.75p 454910
17/03/2016 97.40p 97.70p 95.89p 97.60p 244925
16/03/2016 94.60p 96.70p 93.96p 96.38p 298435
15/03/2016 96.00p 96.00p 94.00p 95.33p 346540
14/03/2016 95.20p 96.60p 94.46p 94.65p 353270
11/03/2016 93.35p 95.10p 93.00p 95.10p 443380
10/03/2016 94.40p 95.20p 93.00p 93.00p 332050
09/03/2016 94.40p 94.40p 92.97p 93.75p 278680
08/03/2016 93.80p 94.00p 92.80p 94.00p 306365
07/03/2016 94.20p 94.40p 92.50p 92.75p 277760
04/03/2016 94.00p 94.20p 92.65p 92.95p 175960
03/03/2016 93.20p 93.80p 93.10p 93.20p 179935
02/03/2016 92.00p 93.20p 92.00p 93.20p 452150
01/03/2016 92.00p 92.20p 91.23p 91.70p 269485
29/02/2016 91.60p 91.90p 90.64p 91.90p 318760
26/02/2016 89.10p 92.00p 88.33p 91.00p 379635
25/02/2016 86.95p 89.10p 86.19p 88.50p 279615
24/02/2016 86.80p 86.80p 84.60p 85.00p 146585
23/02/2016 86.40p 86.40p 85.42p 85.42p 241915
22/02/2016 84.50p 86.40p 84.50p 85.90p 228670
19/02/2016 83.15p 85.45p 83.15p 84.50p 166310
18/02/2016 85.90p 85.95p 84.21p 85.45p 212285
17/02/2016 84.35p 84.35p 81.95p 82.60p 238020
16/02/2016 84.00p 84.80p 82.80p 82.90p 248330
15/02/2016 81.00p 84.00p 81.00p 81.60p 340615
12/02/2016 78.80p 79.60p 76.60p 77.20p 936500
11/02/2016 81.00p 81.68p 79.75p 80.52p 291540
10/02/2016 83.00p 83.40p 81.23p 82.25p 271820
09/02/2016 83.60p 85.28p 82.40p 82.70p 590230
08/02/2016 90.00p 90.00p 88.00p 88.00p 374375
05/02/2016 89.80p 89.80p 88.60p 88.60p 301180
04/02/2016 90.00p 90.60p 88.60p 88.60p 133650
03/02/2016 89.00p 90.57p 89.00p 89.45p 320465
02/02/2016 91.20p 91.60p 90.42p 91.40p 236200
01/02/2016 89.00p 91.20p 88.35p 89.60p 307150
29/01/2016 87.20p 89.60p 86.05p 89.60p 351335
28/01/2016 86.35p 86.41p 85.19p 85.25p 120035
27/01/2016 84.90p 86.20p 84.70p 84.70p 201785
26/01/2016 84.00p 84.85p 83.20p 83.20p 162975
25/01/2016 84.40p 85.90p 84.40p 85.15p 213705
22/01/2016 83.90p 85.20p 83.42p 84.40p 545045
21/01/2016 80.00p 80.80p 78.55p 79.40p 554780
20/01/2016 83.15p 83.82p 80.10p 80.10p 750930
19/01/2016 86.75p 86.80p 85.00p 85.40p 404590
18/01/2016 86.35p 87.30p 85.00p 85.65p 371850
15/01/2016 86.00p 87.49p 85.62p 86.35p 347310
14/01/2016 88.50p 89.52p 86.20p 86.50p 670825
13/01/2016 89.20p 91.40p 89.20p 91.35p 255645
12/01/2016 88.00p 89.35p 87.55p 89.20p 545965
11/01/2016 90.00p 90.20p 88.89p 90.20p 347090
08/01/2016 90.20p 90.20p 88.70p 90.15p 368780
07/01/2016 88.20p 90.40p 88.20p 90.20p 463535
06/01/2016 92.80p 92.80p 91.15p 92.25p 214685
05/01/2016 91.95p 92.80p 90.04p 92.00p 330405
04/01/2016 90.40p 92.00p 90.02p 92.00p 547760
31/12/2015 93.80p 93.80p 92.44p 92.92p 73390
30/12/2015 91.80p 93.60p 91.72p 93.60p 473405
29/12/2015 89.30p 91.80p 88.77p 91.75p 706810
24/12/2015 89.20p 89.25p 88.05p 88.55p 120520
23/12/2015 88.55p 89.25p 88.00p 88.00p 293915
22/12/2015 88.45p 88.50p 86.80p 87.10p 285765
21/12/2015 88.00p 88.40p 86.83p 87.43p 248715
18/12/2015 86.60p 88.00p 86.60p 88.00p 263045
17/12/2015 87.95p 88.20p 87.34p 87.35p 428425
16/12/2015 87.00p 87.95p 86.55p 87.80p 254810
15/12/2015 86.60p 86.60p 86.00p 86.10p 225175
14/12/2015 86.25p 86.41p 84.60p 86.00p 366020
11/12/2015 87.30p 87.35p 85.05p 85.10p 318565
10/12/2015 87.35p 87.60p 86.00p 87.40p 267535
09/12/2015 87.40p 87.40p 86.34p 87.12p 179465
08/12/2015 87.40p 87.40p 85.80p 85.80p 410715
07/12/2015 87.35p 87.40p 86.20p 86.20p 244235
04/12/2015 87.00p 87.00p 86.33p 87.00p 210110
03/12/2015 86.80p 87.60p 86.19p 87.60p 361280
02/12/2015 86.75p 86.79p 84.77p 86.18p 485625
01/12/2015 85.40p 86.20p 85.22p 86.20p 341095
30/11/2015 84.25p 85.26p 83.73p 84.05p 335520
27/11/2015 84.75p 84.75p 82.90p 82.90p 195555
26/11/2015 84.45p 84.80p 82.88p 84.80p 133630
25/11/2015 82.80p 84.25p 82.80p 82.80p 148630
24/11/2015 81.30p 84.20p 81.30p 82.40p 483920
23/11/2015 76.80p 81.30p 76.80p 79.40p 525010
20/11/2015 77.60p 78.30p 76.86p 76.90p 183420
19/11/2015 77.50p 77.50p 76.60p 77.20p 146340
18/11/2015 76.50p 77.33p 76.31p 76.85p 210315
17/11/2015 78.00p 78.00p 76.20p 76.20p 120380
16/11/2015 75.50p 76.75p 75.50p 76.70p 170650
13/11/2015 77.00p 77.40p 76.45p 76.45p 135875
12/11/2015 77.45p 77.81p 77.00p 77.00p 73735
11/11/2015 77.98p 78.07p 77.03p 78.07p 98565
10/11/2015 77.65p 78.20p 76.80p 78.20p 206180
09/11/2015 79.40p 79.40p 77.60p 77.65p 192480
06/11/2015 79.50p 79.50p 77.20p 77.20p 177245
05/11/2015 78.40p 79.68p 78.40p 78.40p 118320
04/11/2015 78.00p 79.12p 77.60p 78.35p 264925
03/11/2015 77.40p 78.19p 77.00p 77.20p 123705
02/11/2015 78.40p 78.40p 76.91p 77.05p 180695
30/10/2015 79.20p 79.30p 78.25p 78.25p 355590
29/10/2015 78.60p 79.39p 78.60p 79.00p 104495
28/10/2015 78.38p 79.28p 78.25p 78.78p 193565
27/10/2015 79.00p 79.13p 78.25p 78.25p 94420
26/10/2015 79.60p 79.94p 79.00p 79.05p 166015
23/10/2015 79.00p 79.82p 78.64p 79.48p 205235
22/10/2015 78.20p 78.90p 77.79p 78.18p 182015
21/10/2015 78.19p 78.99p 77.81p 78.38p 101115
20/10/2015 78.69p 78.70p 77.70p 78.18p 89750
19/10/2015 78.00p 79.04p 77.40p 78.18p 96750
16/10/2015 79.10p 79.45p 78.21p 79.30p 115000
15/10/2015 78.20p 78.90p 78.00p 78.38p 148335
14/10/2015 78.00p 78.38p 76.62p 78.00p 71600
13/10/2015 77.65p 79.05p 77.60p 78.28p 57335
12/10/2015 79.47p 79.47p 78.46p 78.63p 91210
09/10/2015 79.20p 79.60p 78.09p 78.65p 219330
08/10/2015 78.90p 78.90p 77.36p 77.97p 186745
07/10/2015 78.75p 79.04p 78.35p 78.95p 160035
06/10/2015 77.00p 77.52p 76.68p 76.95p 250845
05/10/2015 75.60p 76.48p 75.60p 76.40p 227425
02/10/2015 75.10p 75.60p 74.88p 75.12p 169260
01/10/2015 74.60p 75.56p 74.60p 74.65p 132270

*Close Price adjusted for both dividends and splits