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
15/12/2014 57.20p 58.10p 56.90p 57.20p 343940
12/12/2014 58.80p 59.44p 57.60p 57.60p 929920
11/12/2014 59.65p 60.39p 59.40p 59.40p 169105
10/12/2014 60.50p 61.46p 60.00p 60.00p 248675
09/12/2014 61.20p 62.40p 60.60p 61.15p 212505
08/12/2014 62.70p 63.24p 62.00p 62.00p 233570
05/12/2014 63.20p 63.45p 61.95p 63.45p 532400
04/12/2014 61.70p 62.64p 61.60p 61.60p 152085
03/12/2014 61.60p 62.60p 61.16p 62.40p 176135
02/12/2014 60.55p 61.55p 60.49p 61.55p 529080
01/12/2014 60.50p 61.35p 60.06p 61.30p 1024420
28/11/2014 60.60p 62.00p 60.48p 62.00p 374120
27/11/2014 61.02p 61.03p 60.25p 60.80p 164800
26/11/2014 60.55p 61.03p 60.30p 61.03p 225305
25/11/2014 61.00p 61.80p 60.49p 61.00p 956345
24/11/2014 61.55p 61.55p 60.30p 60.95p 412050
21/11/2014 60.40p 60.95p 59.95p 60.95p 457380
20/11/2014 60.78p 60.78p 59.86p 60.37p 163140
19/11/2014 61.00p 61.00p 60.25p 60.70p 216270
18/11/2014 60.80p 61.50p 59.86p 61.00p 1469360
17/11/2014 61.55p 61.55p 57.60p 59.40p 1543240
14/11/2014 61.40p 61.43p 60.85p 61.40p 342895
13/11/2014 61.60p 62.02p 61.00p 61.75p 408555
12/11/2014 61.45p 61.82p 61.20p 61.20p 210455
11/11/2014 62.05p 62.62p 61.60p 62.00p 436315
10/11/2014 62.95p 62.95p 61.31p 62.30p 373375
07/11/2014 62.35p 62.76p 61.82p 62.27p 153995
06/11/2014 62.20p 62.50p 61.57p 62.20p 112810
05/11/2014 62.60p 62.60p 61.77p 62.50p 189905
04/11/2014 61.80p 62.40p 61.77p 62.00p 420910
03/11/2014 62.20p 62.20p 61.65p 62.20p 826425
31/10/2014 61.60p 62.14p 61.00p 61.00p 786485
30/10/2014 60.05p 60.60p 60.00p 60.00p 113945
29/10/2014 60.90p 60.90p 60.05p 60.60p 72955
28/10/2014 61.35p 61.35p 59.72p 60.05p 78920
27/10/2014 60.00p 60.73p 59.63p 59.80p 308830
24/10/2014 61.60p 61.60p 60.46p 61.60p 73535
23/10/2014 60.65p 61.00p 60.06p 61.00p 195930
22/10/2014 61.00p 61.00p 60.05p 60.50p 180335
21/10/2014 59.91p 60.30p 59.80p 60.10p 53670
20/10/2014 60.60p 61.22p 59.80p 59.80p 245155
17/10/2014 57.15p 58.84p 56.89p 58.60p 360920
16/10/2014 57.80p 57.80p 56.50p 57.00p 497680
15/10/2014 59.05p 60.00p 57.93p 58.60p 143905
14/10/2014 58.85p 59.35p 58.60p 58.60p 171700
13/10/2014 60.05p 60.20p 58.90p 58.90p 185610
10/10/2014 61.25p 62.21p 59.62p 60.85p 413520
09/10/2014 63.52p 63.52p 62.55p 63.25p 104885
08/10/2014 62.85p 63.89p 62.80p 62.80p 140505
07/10/2014 64.55p 64.55p 63.99p 64.30p 49770
06/10/2014 64.20p 64.59p 63.98p 64.30p 61910
03/10/2014 64.00p 64.00p 62.80p 63.20p 193795
02/10/2014 64.00p 64.00p 62.64p 62.95p 606065
01/10/2014 63.65p 64.49p 63.40p 63.40p 118105
30/09/2014 64.09p 64.50p 63.80p 64.30p 85740
29/09/2014 64.96p 65.10p 64.26p 64.50p 125210
26/09/2014 64.80p 65.20p 64.32p 65.10p 272165
25/09/2014 65.20p 65.20p 64.16p 65.20p 71830
24/09/2014 65.00p 65.00p 63.60p 63.60p 35910
23/09/2014 64.05p 65.10p 64.00p 64.35p 165420
22/09/2014 65.30p 65.30p 64.25p 65.30p 104500
19/09/2014 64.45p 65.60p 64.45p 64.45p 172270
18/09/2014 65.75p 65.80p 64.45p 65.80p 82490
17/09/2014 64.55p 65.53p 64.45p 64.45p 60285
16/09/2014 65.05p 66.30p 64.92p 65.30p 98830
15/09/2014 65.65p 66.60p 65.60p 66.60p 21660
12/09/2014 65.55p 66.50p 65.40p 66.50p 58635
11/09/2014 66.80p 66.80p 65.25p 65.40p 121725
10/09/2014 66.75p 66.75p 65.55p 66.70p 162750
09/09/2014 66.80p 66.80p 65.85p 66.80p 86795
08/09/2014 66.80p 66.80p 65.40p 66.60p 238170
05/09/2014 66.75p 66.75p 65.36p 66.05p 204245
04/09/2014 65.30p 66.29p 65.30p 65.30p 226430
03/09/2014 66.30p 66.30p 64.82p 66.00p 126685
02/09/2014 65.64p 65.64p 64.50p 64.95p 114170
01/09/2014 64.65p 65.38p 64.31p 64.65p 196880
29/08/2014 64.05p 65.63p 64.05p 64.90p 390855
28/08/2014 64.00p 65.21p 64.00p 64.73p 204485
27/08/2014 64.50p 65.52p 64.48p 64.80p 91690
26/08/2014 64.41p 65.13p 64.20p 64.60p 93955
22/08/2014 64.32p 64.94p 64.32p 64.60p 71465
21/08/2014 63.85p 64.80p 63.85p 64.45p 92605
20/08/2014 64.40p 64.40p 63.69p 64.40p 69335
19/08/2014 63.56p 64.31p 63.20p 63.92p 139425
18/08/2014 62.70p 63.82p 62.70p 63.20p 145710
15/08/2014 63.10p 63.86p 62.65p 63.25p 122925
14/08/2014 63.03p 63.80p 63.00p 63.45p 107880
13/08/2014 62.50p 63.78p 62.50p 63.30p 126480
12/08/2014 63.40p 63.54p 62.80p 63.30p 95715
11/08/2014 62.80p 63.59p 62.66p 63.30p 96400
08/08/2014 62.05p 62.62p 61.23p 61.80p 315575
07/08/2014 64.14p 64.14p 62.85p 63.17p 118000
06/08/2014 63.40p 64.07p 63.21p 63.40p 100170
05/08/2014 64.34p 64.80p 63.70p 64.07p 108985
04/08/2014 64.78p 64.78p 63.98p 64.25p 44460
01/08/2014 64.40p 64.95p 64.20p 64.70p 166830
31/07/2014 64.60p 65.35p 64.25p 64.92p 47225
30/07/2014 64.60p 65.35p 64.60p 64.70p 192630
29/07/2014 65.15p 65.38p 64.50p 64.68p 180425
28/07/2014 65.55p 65.55p 64.00p 64.90p 147030
25/07/2014 64.20p 65.23p 64.00p 64.00p 92945
24/07/2014 64.00p 65.40p 63.92p 64.50p 127980
23/07/2014 65.40p 65.40p 63.96p 65.40p 65405
22/07/2014 64.40p 65.13p 63.92p 64.70p 300005
21/07/2014 64.58p 64.69p 63.88p 64.40p 134560
18/07/2014 64.63p 65.00p 63.70p 64.55p 111715
17/07/2014 64.44p 65.11p 64.31p 65.00p 39535
16/07/2014 64.40p 65.52p 64.24p 64.95p 225805
15/07/2014 65.35p 65.48p 64.00p 64.80p 145700
14/07/2014 64.00p 64.59p 63.96p 64.00p 102255
11/07/2014 64.21p 64.30p 63.51p 64.00p 157790
10/07/2014 63.60p 64.72p 63.51p 64.05p 78035
09/07/2014 63.85p 65.00p 63.85p 64.00p 88835
08/07/2014 65.00p 66.20p 64.01p 64.20p 872260
07/07/2014 66.35p 66.35p 65.19p 65.70p 81000
04/07/2014 65.39p 66.33p 65.35p 66.00p 192660
03/07/2014 65.25p 66.24p 65.20p 65.20p 93070
02/07/2014 65.75p 66.60p 65.25p 65.45p 136675
01/07/2014 66.35p 66.60p 65.26p 66.60p 175215
30/06/2014 65.80p 66.00p 64.62p 65.95p 508980
27/06/2014 64.35p 65.42p 64.35p 65.40p 142280
26/06/2014 65.35p 65.45p 64.60p 65.10p 141055
25/06/2014 65.45p 65.60p 64.68p 65.10p 186770
24/06/2014 65.80p 66.30p 65.02p 65.60p 95715
23/06/2014 66.30p 66.30p 65.34p 66.30p 399655
20/06/2014 66.85p 66.95p 65.10p 66.20p 671515
19/06/2014 64.85p 66.95p 63.90p 66.95p 507215
18/06/2014 63.00p 64.00p 62.89p 63.90p 426390
17/06/2014 62.60p 63.23p 62.60p 62.60p 282740
16/06/2014 63.10p 63.10p 62.22p 63.00p 214200
13/06/2014 62.70p 62.93p 62.30p 62.65p 226775
12/06/2014 62.30p 62.84p 62.30p 62.30p 100600
11/06/2014 62.85p 62.93p 62.57p 62.65p 65350
10/06/2014 62.75p 62.75p 62.07p 62.48p 130485
09/06/2014 62.95p 63.00p 62.15p 62.55p 245755
06/06/2014 62.85p 63.40p 62.04p 63.40p 281335
05/06/2014 63.40p 63.40p 62.13p 63.40p 83780
04/06/2014 62.30p 63.40p 61.45p 63.20p 424555
03/06/2014 62.90p 62.90p 61.52p 62.10p 147470
02/06/2014 60.40p 62.62p 60.40p 62.08p 202610
30/05/2014 59.15p 60.35p 59.00p 60.10p 220700
29/05/2014 58.05p 59.13p 58.00p 58.50p 209790
28/05/2014 58.40p 58.55p 57.40p 58.40p 165385
27/05/2014 57.45p 58.20p 57.40p 57.40p 255225
23/05/2014 58.21p 58.40p 57.58p 57.80p 95140
22/05/2014 58.54p 58.54p 57.45p 57.62p 93480
21/05/2014 57.15p 57.71p 57.11p 57.45p 114630
20/05/2014 57.28p 57.95p 57.16p 57.53p 139105
19/05/2014 57.40p 57.70p 57.14p 57.42p 76030
16/05/2014 57.38p 57.82p 57.14p 57.45p 244690
15/05/2014 58.34p 58.34p 57.72p 57.82p 69850
14/05/2014 57.82p 58.45p 57.63p 58.05p 112975
13/05/2014 58.45p 58.50p 57.65p 58.20p 132745
12/05/2014 58.02p 58.24p 57.28p 57.73p 189620
09/05/2014 57.41p 58.24p 57.41p 57.70p 167375
08/05/2014 57.98p 58.02p 57.39p 57.70p 60445
07/05/2014 58.40p 58.45p 57.50p 57.85p 164410
06/05/2014 58.35p 58.60p 57.88p 58.27p 94590
02/05/2014 57.77p 58.60p 57.77p 58.30p 158940
01/05/2014 58.60p 58.60p 57.81p 58.13p 102835
30/04/2014 57.45p 58.35p 57.45p 58.35p 92310
29/04/2014 58.25p 58.25p 57.72p 58.18p 106630
28/04/2014 58.40p 58.40p 57.48p 58.23p 229955
25/04/2014 58.45p 58.80p 57.73p 58.20p 223150
24/04/2014 58.70p 58.80p 57.46p 58.80p 179315
23/04/2014 58.75p 58.80p 57.56p 58.80p 211715
22/04/2014 58.75p 58.75p 57.68p 58.10p 151510
17/04/2014 58.60p 58.60p 57.66p 58.60p 71330
16/04/2014 57.65p 58.70p 57.65p 58.60p 171595
15/04/2014 57.05p 57.80p 56.80p 56.80p 165310
14/04/2014 57.25p 57.90p 56.71p 56.80p 268840
11/04/2014 57.65p 58.50p 57.25p 57.90p 588570
10/04/2014 58.95p 59.45p 58.50p 58.50p 128815
09/04/2014 59.05p 59.80p 58.20p 58.20p 212305
08/04/2014 59.20p 60.40p 59.20p 59.20p 374960
07/04/2014 59.85p 61.13p 59.60p 59.60p 252255
04/04/2014 61.41p 61.43p 60.35p 61.13p 343430
03/04/2014 60.40p 61.41p 60.25p 60.35p 384880
02/04/2014 60.40p 61.20p 60.40p 60.40p 249635
01/04/2014 60.45p 60.60p 59.70p 60.55p 496015
31/03/2014 59.75p 60.25p 59.70p 59.70p 332545
28/03/2014 59.20p 60.01p 59.10p 59.60p 224885
27/03/2014 59.05p 59.70p 58.80p 59.10p 359655
26/03/2014 58.80p 59.50p 58.80p 58.80p 256385
25/03/2014 59.27p 59.40p 58.65p 59.10p 149075
24/03/2014 59.45p 59.50p 58.25p 59.50p 344045
21/03/2014 58.60p 59.60p 58.25p 58.25p 352970
20/03/2014 60.05p 60.80p 58.50p 59.50p 640220
19/03/2014 60.80p 61.18p 60.44p 60.80p 153870
18/03/2014 60.85p 61.55p 60.80p 61.20p 193160
17/03/2014 60.10p 60.82p 59.70p 60.40p 258585
14/03/2014 62.00p 62.75p 59.80p 60.22p 755750
13/03/2014 62.80p 63.58p 62.40p 62.75p 144000
12/03/2014 62.85p 64.00p 62.83p 64.00p 202480
11/03/2014 63.85p 64.65p 63.85p 64.25p 128545
10/03/2014 64.35p 64.40p 63.23p 63.50p 294845
07/03/2014 64.40p 64.78p 63.10p 63.10p 347265
06/03/2014 64.25p 64.35p 63.20p 63.20p 278195
05/03/2014 64.35p 64.35p 63.12p 64.10p 182610
04/03/2014 64.30p 64.40p 62.80p 64.40p 233015

*Close Price adjusted for both dividends and splits