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
30/09/2015 73.78p 74.06p 72.15p 73.70p 45535
29/09/2015 71.70p 72.89p 71.20p 72.15p 117765
28/09/2015 73.00p 75.26p 73.00p 74.00p 112310
25/09/2015 75.20p 75.60p 74.60p 74.60p 166440
24/09/2015 73.25p 74.76p 73.15p 73.80p 166315
23/09/2015 74.05p 74.72p 73.10p 73.10p 137960
22/09/2015 74.20p 75.14p 74.05p 74.05p 162035
21/09/2015 74.95p 75.18p 74.15p 74.75p 126410
18/09/2015 75.35p 75.55p 74.22p 75.55p 180810
17/09/2015 75.80p 75.90p 75.20p 75.80p 100895
16/09/2015 75.10p 75.90p 75.10p 75.90p 81050
15/09/2015 75.90p 75.90p 74.60p 74.85p 177200
14/09/2015 75.55p 75.60p 74.00p 74.05p 240865
11/09/2015 75.50p 75.98p 74.00p 74.00p 204620
10/09/2015 75.00p 75.46p 74.00p 74.30p 369140
09/09/2015 77.00p 78.28p 77.00p 77.80p 245180
08/09/2015 74.00p 74.50p 73.81p 73.95p 190950
07/09/2015 75.55p 75.60p 74.16p 74.60p 111030
04/09/2015 74.50p 75.50p 73.79p 74.45p 157885
03/09/2015 75.20p 76.20p 73.96p 75.50p 337065
02/09/2015 73.55p 75.00p 72.80p 73.55p 550770
01/09/2015 77.20p 77.58p 72.40p 72.50p 680515
28/08/2015 77.80p 79.40p 77.80p 78.95p 421565
27/08/2015 74.95p 78.35p 74.93p 78.30p 363635
26/08/2015 71.10p 73.80p 70.40p 73.75p 383825
25/08/2015 63.70p 74.00p 63.70p 72.20p 943885
24/08/2015 70.60p 72.25p 63.70p 63.70p 1383615
21/08/2015 79.00p 79.00p 73.80p 73.80p 696405
20/08/2015 81.20p 82.00p 79.40p 79.40p 338395
19/08/2015 83.35p 83.35p 81.80p 81.80p 152580
18/08/2015 83.60p 83.60p 83.07p 83.33p 151210
17/08/2015 82.80p 83.79p 82.80p 82.80p 182270
14/08/2015 83.45p 83.50p 82.98p 83.40p 93290
13/08/2015 83.50p 83.66p 82.80p 83.40p 141060
12/08/2015 82.90p 83.45p 82.70p 83.35p 124765
11/08/2015 83.55p 84.00p 83.33p 84.00p 148060
10/08/2015 83.40p 83.99p 83.25p 83.65p 171645
07/08/2015 84.00p 84.00p 83.20p 84.00p 221180
06/08/2015 83.25p 83.86p 83.10p 83.80p 186590
05/08/2015 83.90p 83.90p 83.23p 83.90p 168410
04/08/2015 83.75p 83.75p 82.92p 83.75p 201490
03/08/2015 83.80p 83.80p 82.71p 83.80p 218390
31/07/2015 83.00p 83.30p 82.55p 83.30p 210250
30/07/2015 82.80p 83.33p 82.59p 83.00p 302320
29/07/2015 83.50p 83.50p 82.97p 83.50p 188185
28/07/2015 83.75p 83.80p 83.13p 83.80p 118675
27/07/2015 84.20p 84.20p 83.25p 83.80p 366005
24/07/2015 83.93p 84.59p 83.65p 84.17p 218105
23/07/2015 83.60p 84.60p 83.60p 83.65p 270580
22/07/2015 84.75p 84.75p 83.61p 84.60p 425160
21/07/2015 83.15p 84.80p 82.40p 84.75p 879495
20/07/2015 80.45p 82.60p 79.41p 82.60p 780610
17/07/2015 80.40p 80.45p 79.52p 80.40p 513500
16/07/2015 79.95p 80.19p 79.39p 79.80p 122365
15/07/2015 79.80p 79.85p 79.44p 79.75p 520340
14/07/2015 79.50p 79.80p 78.96p 79.80p 185170
13/07/2015 79.00p 79.20p 78.40p 78.40p 536275
10/07/2015 78.45p 78.45p 77.47p 77.82p 343310
09/07/2015 77.95p 78.60p 77.20p 77.20p 262075
08/07/2015 77.80p 77.95p 77.05p 77.80p 209780
07/07/2015 78.75p 79.10p 78.56p 78.70p 369960
06/07/2015 78.35p 78.59p 77.11p 78.28p 329465
03/07/2015 78.80p 78.80p 78.09p 78.80p 156520
02/07/2015 78.15p 78.80p 78.00p 78.20p 179675
01/07/2015 76.60p 78.10p 76.60p 78.05p 428025
30/06/2015 76.00p 76.25p 75.00p 75.20p 148280
29/06/2015 75.78p 75.90p 74.76p 75.33p 116320
26/06/2015 76.35p 76.70p 75.70p 76.70p 149960
25/06/2015 75.30p 76.35p 75.30p 75.30p 155930
24/06/2015 76.00p 76.35p 75.71p 75.83p 111280
23/06/2015 75.95p 76.35p 75.75p 76.35p 192355
22/06/2015 75.40p 75.97p 74.95p 75.40p 196595
19/06/2015 75.25p 75.40p 74.40p 75.40p 61945
18/06/2015 75.30p 75.30p 74.16p 75.30p 150780
17/06/2015 74.45p 75.28p 74.40p 75.20p 170285
16/06/2015 74.90p 75.37p 74.71p 75.05p 164580
15/06/2015 75.76p 75.83p 74.94p 75.37p 121330
12/06/2015 75.85p 76.00p 74.90p 75.58p 238810
11/06/2015 75.50p 75.85p 74.90p 74.90p 250500
10/06/2015 74.40p 75.49p 74.40p 74.40p 88250
09/06/2015 75.50p 75.55p 74.45p 75.20p 85300
08/06/2015 75.95p 76.02p 75.05p 75.75p 337560
05/06/2015 75.05p 76.00p 75.05p 76.00p 132860
04/06/2015 75.30p 76.10p 75.01p 76.10p 109120
03/06/2015 76.10p 76.10p 75.11p 76.00p 82115
02/06/2015 75.80p 76.00p 75.48p 75.75p 96830
01/06/2015 76.05p 76.20p 75.34p 75.95p 151600
29/05/2015 75.90p 76.37p 75.20p 75.55p 210805
28/05/2015 75.50p 76.10p 75.45p 75.45p 99395
27/05/2015 76.30p 76.40p 75.60p 75.60p 137690
26/05/2015 76.45p 76.51p 75.66p 76.40p 164205
22/05/2015 75.60p 76.40p 75.60p 75.60p 109850
21/05/2015 76.20p 76.45p 75.60p 75.60p 326465
20/05/2015 76.20p 76.45p 75.60p 75.60p 189085
19/05/2015 76.05p 76.61p 75.80p 75.80p 231075
18/05/2015 75.95p 76.66p 75.60p 75.60p 150070
15/05/2015 76.25p 77.29p 75.60p 75.60p 258425
14/05/2015 76.15p 77.16p 76.15p 76.20p 148460
13/05/2015 76.30p 77.26p 76.20p 76.20p 88585
12/05/2015 76.35p 77.30p 76.10p 76.10p 144035
11/05/2015 76.80p 77.25p 76.37p 76.88p 160630
08/05/2015 76.05p 77.03p 76.05p 76.63p 295245
07/05/2015 76.25p 77.05p 75.60p 75.60p 139655
06/05/2015 76.20p 77.15p 76.20p 76.20p 144030
05/05/2015 77.40p 77.40p 76.25p 76.82p 194530
01/05/2015 76.35p 77.30p 76.22p 76.35p 89780
30/04/2015 77.60p 77.60p 76.20p 77.30p 365725
29/04/2015 78.45p 78.99p 77.65p 77.65p 232895
28/04/2015 79.60p 79.60p 78.40p 78.45p 358545
27/04/2015 79.35p 79.40p 78.50p 79.40p 413970
24/04/2015 79.05p 79.12p 78.30p 78.30p 356450
23/04/2015 79.60p 79.75p 78.80p 78.80p 170050
22/04/2015 79.55p 80.31p 79.00p 79.10p 245515
21/04/2015 79.60p 80.40p 79.45p 80.30p 209615
20/04/2015 79.35p 80.78p 79.20p 79.20p 342730
17/04/2015 79.35p 81.17p 79.20p 79.20p 321535
16/04/2015 80.95p 81.09p 80.46p 80.62p 56875
15/04/2015 80.25p 81.30p 80.25p 81.10p 223290
14/04/2015 80.85p 81.40p 80.05p 80.73p 291195
13/04/2015 81.15p 81.40p 80.00p 81.40p 224840
10/04/2015 80.75p 80.86p 79.68p 80.60p 312465
09/04/2015 78.00p 80.20p 77.67p 80.20p 379955
08/04/2015 76.95p 77.80p 76.48p 77.80p 254480
07/04/2015 74.35p 76.60p 74.35p 76.60p 622735
02/04/2015 72.90p 74.40p 72.90p 74.40p 296070
01/04/2015 73.10p 73.10p 71.64p 73.10p 215300
31/03/2015 73.00p 73.11p 71.49p 71.80p 1155805
30/03/2015 74.85p 75.11p 72.69p 73.00p 3210660
27/03/2015 73.40p 74.56p 73.00p 73.00p 234690
26/03/2015 76.00p 77.30p 73.53p 74.70p 491540
25/03/2015 77.72p 77.92p 76.72p 77.50p 333170
24/03/2015 78.40p 79.64p 76.66p 77.15p 616745
23/03/2015 80.35p 80.40p 78.85p 79.60p 302425
20/03/2015 77.45p 80.40p 77.45p 80.40p 316345
19/03/2015 77.65p 78.75p 77.55p 78.05p 276430
18/03/2015 77.70p 78.48p 77.40p 78.00p 221940
17/03/2015 75.00p 77.59p 75.00p 77.40p 459410
16/03/2015 72.60p 75.62p 71.63p 74.90p 633325
13/03/2015 68.30p 72.40p 68.30p 72.40p 497470
12/03/2015 67.75p 69.00p 67.66p 68.30p 161460
11/03/2015 68.20p 68.30p 67.25p 67.75p 91985
10/03/2015 68.54p 68.80p 67.40p 68.18p 157440
09/03/2015 68.40p 69.22p 68.05p 68.80p 272750
06/03/2015 69.65p 69.80p 68.40p 68.90p 304510
05/03/2015 67.00p 68.40p 66.13p 68.30p 214680
04/03/2015 66.60p 66.80p 65.90p 66.50p 193455
03/03/2015 65.25p 66.56p 65.05p 66.40p 223100
02/03/2015 66.00p 66.34p 65.05p 65.05p 202555
27/02/2015 65.60p 66.00p 64.35p 66.00p 152720
26/02/2015 64.63p 65.05p 64.48p 64.95p 72735
25/02/2015 65.40p 65.40p 64.42p 65.40p 74275
24/02/2015 65.00p 65.00p 64.30p 64.30p 123940
23/02/2015 64.58p 64.99p 64.34p 64.75p 201350
20/02/2015 64.00p 64.60p 63.91p 64.40p 122125
19/02/2015 64.75p 64.75p 63.60p 64.20p 183735
18/02/2015 64.05p 64.10p 63.40p 64.10p 304380
17/02/2015 63.40p 63.98p 63.40p 63.40p 230075
16/02/2015 63.40p 64.40p 63.40p 63.40p 193940
13/02/2015 63.45p 64.30p 63.40p 63.40p 348945
12/02/2015 64.80p 64.80p 63.40p 63.40p 147240
11/02/2015 64.55p 64.55p 63.54p 63.95p 130850
10/02/2015 63.95p 64.57p 63.80p 63.80p 168645
09/02/2015 64.75p 64.75p 63.95p 64.60p 95865
06/02/2015 65.35p 65.40p 64.06p 65.40p 196065
05/02/2015 64.40p 64.88p 63.93p 64.60p 131125
04/02/2015 64.15p 64.97p 63.91p 64.00p 141385
03/02/2015 65.10p 65.30p 63.80p 65.30p 122895
02/02/2015 64.20p 64.75p 63.85p 64.60p 270315
30/01/2015 64.20p 65.10p 63.87p 64.20p 306945
29/01/2015 64.49p 64.63p 63.86p 64.50p 259245
28/01/2015 64.61p 64.64p 64.10p 64.63p 142460
27/01/2015 64.35p 65.15p 63.86p 64.30p 224070
26/01/2015 64.40p 64.40p 63.26p 63.65p 245310
23/01/2015 64.60p 64.60p 63.20p 63.20p 303065
22/01/2015 62.85p 63.94p 62.74p 62.80p 251760
21/01/2015 63.45p 63.76p 62.98p 63.05p 153840
20/01/2015 63.40p 64.10p 62.90p 63.15p 199760
19/01/2015 63.15p 63.80p 62.35p 63.80p 202430
16/01/2015 62.25p 63.20p 62.11p 62.25p 113460
15/01/2015 63.44p 63.44p 62.36p 63.10p 58360
14/01/2015 62.91p 63.17p 62.17p 62.67p 115450
13/01/2015 63.26p 63.48p 62.46p 63.17p 131430
12/01/2015 63.33p 63.33p 62.46p 63.02p 150080
09/01/2015 62.90p 63.52p 62.80p 62.80p 245730
08/01/2015 62.65p 63.41p 62.16p 63.20p 210660
07/01/2015 60.90p 62.00p 60.90p 61.20p 63870
06/01/2015 61.52p 61.80p 60.60p 61.25p 86095
05/01/2015 61.25p 62.87p 61.25p 61.80p 324525
02/01/2015 61.39p 62.05p 61.20p 61.73p 51310
31/12/2014 61.78p 62.75p 61.48p 61.98p 19930
30/12/2014 61.40p 62.85p 61.40p 62.75p 90690
29/12/2014 63.40p 63.40p 62.13p 63.40p 128925
24/12/2014 62.33p 63.20p 62.01p 62.67p 41215
23/12/2014 62.50p 62.61p 61.59p 62.18p 212395
22/12/2014 61.60p 62.80p 61.60p 62.80p 181275
19/12/2014 62.60p 62.60p 61.35p 62.60p 214595
18/12/2014 61.60p 62.04p 60.85p 61.43p 214465
17/12/2014 58.75p 60.05p 57.41p 59.60p 478060
16/12/2014 57.20p 58.24p 56.96p 57.20p 206405
15/12/2014 57.20p 58.10p 56.90p 57.20p 343940

*Close Price adjusted for both dividends and splits