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
20/05/2013 63.30p 65.60p 63.10p 64.90p 875865
17/05/2013 62.20p 63.20p 61.32p 62.80p 954225
16/05/2013 65.60p 65.88p 61.32p 61.75p 1312380
15/05/2013 66.80p 66.96p 65.50p 65.60p 735310
14/05/2013 68.00p 68.45p 66.66p 67.20p 797885
13/05/2013 66.40p 68.30p 66.40p 67.60p 1498225
10/05/2013 65.00p 67.00p 64.65p 66.40p 908890
09/05/2013 64.20p 65.20p 63.70p 64.65p 448550
08/05/2013 62.90p 65.00p 62.90p 64.20p 686910
07/05/2013 60.60p 63.23p 60.50p 62.60p 1058705
03/05/2013 61.10p 61.10p 60.08p 60.30p 999825
02/05/2013 61.60p 62.19p 60.94p 61.10p 516465
01/05/2013 61.60p 62.20p 61.00p 61.60p 289870
30/04/2013 61.60p 62.40p 61.52p 61.70p 394050
29/04/2013 62.10p 62.58p 61.50p 61.70p 506900
26/04/2013 63.15p 63.40p 61.86p 62.10p 845180
25/04/2013 63.30p 63.40p 62.85p 63.30p 693165
24/04/2013 60.60p 63.60p 59.65p 62.85p 750825
23/04/2013 58.30p 60.00p 57.92p 59.65p 612905
22/04/2013 57.85p 58.72p 57.59p 58.30p 618120
19/04/2013 57.55p 57.98p 57.10p 57.55p 512470
18/04/2013 57.80p 58.40p 57.20p 57.55p 656510
17/04/2013 57.50p 58.80p 57.20p 58.80p 399315
16/04/2013 57.60p 58.10p 57.25p 57.50p 660295
15/04/2013 57.65p 58.00p 57.42p 57.60p 1355685
12/04/2013 57.92p 58.49p 57.50p 57.95p 1277890
11/04/2013 57.70p 58.40p 57.37p 57.92p 910715
10/04/2013 57.50p 58.40p 57.10p 57.70p 1141825
09/04/2013 57.45p 58.00p 57.45p 57.50p 761150
08/04/2013 56.00p 58.00p 55.90p 57.45p 1179340
05/04/2013 55.30p 57.00p 52.70p 55.90p 1326145
04/04/2013 53.50p 55.40p 52.70p 52.70p 1292790
03/04/2013 53.50p 54.00p 53.00p 53.50p 466030
02/04/2013 53.00p 53.20p 52.80p 53.00p 377585
28/03/2013 53.05p 53.38p 52.90p 53.10p 282715
27/03/2013 53.05p 53.40p 53.05p 53.10p 283620
26/03/2013 53.00p 53.40p 53.00p 53.05p 467665
25/03/2013 52.63p 53.70p 52.63p 53.00p 1187915
22/03/2013 52.40p 53.00p 52.00p 52.40p 608005
21/03/2013 52.70p 53.60p 52.60p 53.00p 409275
20/03/2013 52.25p 53.00p 52.25p 52.70p 407080
19/03/2013 52.20p 53.00p 52.20p 52.25p 401515
18/03/2013 51.70p 52.40p 51.20p 51.85p 477820
15/03/2013 52.00p 52.35p 51.85p 52.10p 507770
14/03/2013 51.80p 52.10p 51.43p 51.90p 277655
13/03/2013 52.20p 52.40p 51.30p 51.75p 766615
12/03/2013 52.80p 53.10p 52.00p 52.40p 932300
11/03/2013 52.50p 53.30p 52.10p 52.85p 1362220
08/03/2013 50.80p 52.40p 50.80p 52.10p 860615
07/03/2013 50.50p 50.80p 50.42p 50.50p 1250130
06/03/2013 49.15p 50.79p 49.15p 50.40p 519055
05/03/2013 47.93p 48.89p 47.93p 48.65p 605300
04/03/2013 47.58p 47.98p 47.16p 47.90p 854075
01/03/2013 47.50p 48.00p 47.28p 47.50p 3801610
28/02/2013 47.00p 48.20p 46.90p 47.50p 463195
27/02/2013 47.00p 47.40p 46.90p 46.90p 309070
26/02/2013 46.80p 47.40p 46.76p 47.00p 443725
25/02/2013 46.80p 47.80p 46.80p 47.30p 553810
22/02/2013 46.00p 47.00p 45.90p 46.50p 332750
21/02/2013 45.90p 46.40p 45.40p 45.90p 274815
20/02/2013 45.80p 46.40p 45.72p 45.90p 364380
19/02/2013 45.70p 46.20p 45.66p 45.80p 391080
18/02/2013 45.60p 46.20p 45.60p 45.70p 535310
15/02/2013 45.60p 46.00p 45.56p 45.60p 719780
14/02/2013 45.50p 46.00p 45.50p 45.60p 356820
13/02/2013 45.40p 45.89p 45.24p 45.50p 505210
12/02/2013 45.40p 45.89p 45.19p 45.40p 478775
11/02/2013 45.35p 45.79p 45.19p 45.35p 334885
08/02/2013 45.35p 45.56p 45.00p 45.35p 385765
07/02/2013 45.55p 45.89p 45.19p 45.52p 427440
06/02/2013 45.25p 45.89p 45.14p 45.55p 272870
05/02/2013 45.15p 45.49p 44.20p 45.15p 152945
04/02/2013 44.88p 45.60p 44.20p 44.20p 690295
01/02/2013 44.83p 45.15p 44.62p 44.88p 513775
31/01/2013 44.83p 45.15p 44.76p 44.83p 421005
30/01/2013 44.78p 45.15p 44.50p 44.83p 631130
29/01/2013 44.33p 44.99p 44.33p 44.60p 391485
28/01/2013 43.65p 44.24p 43.44p 43.97p 2361260
25/01/2013 43.50p 44.08p 43.20p 43.65p 1256930
24/01/2013 42.35p 43.20p 41.90p 42.90p 499345
23/01/2013 41.80p 42.12p 41.67p 41.90p 868370
22/01/2013 41.42p 42.14p 41.40p 41.80p 797150
21/01/2013 41.37p 41.63p 41.10p 41.42p 469985
18/01/2013 41.20p 41.63p 41.00p 41.37p 509635
17/01/2013 41.10p 41.29p 40.68p 41.00p 104710
16/01/2013 41.15p 41.40p 41.06p 41.15p 494570
15/01/2013 41.10p 41.30p 40.99p 41.15p 347425
14/01/2013 40.90p 41.15p 40.75p 41.05p 803500
11/01/2013 40.70p 41.20p 40.60p 40.80p 405930
10/01/2013 40.20p 41.00p 40.20p 40.70p 285580
09/01/2013 40.20p 40.60p 40.20p 40.20p 249795
08/01/2013 40.20p 40.60p 40.05p 40.20p 2027285
07/01/2013 40.00p 40.60p 40.00p 40.20p 275850
04/01/2013 39.95p 40.20p 39.83p 40.00p 377995
03/01/2013 39.95p 40.10p 39.83p 39.95p 282470
02/01/2013 39.95p 40.18p 39.95p 39.95p 523895
31/12/2012 40.00p 40.40p 39.60p 39.90p 167255
28/12/2012 40.00p 40.27p 39.70p 40.00p 318080
27/12/2012 40.00p 40.27p 39.70p 40.00p 85235
24/12/2012 40.00p 40.00p 39.60p 40.00p 97140
21/12/2012 39.90p 40.31p 39.60p 40.00p 443000
20/12/2012 39.80p 40.13p 39.66p 39.90p 567260
19/12/2012 39.10p 39.90p 39.04p 39.80p 1002060
18/12/2012 38.40p 39.20p 38.20p 39.00p 1779695
17/12/2012 38.30p 38.70p 37.82p 38.30p 2237110
14/12/2012 37.90p 38.80p 37.90p 38.25p 265400
13/12/2012 37.90p 38.30p 37.40p 37.90p 104330
12/12/2012 37.40p 38.29p 37.40p 37.85p 110435
11/12/2012 36.90p 37.60p 36.71p 37.40p 214945
10/12/2012 36.50p 36.96p 36.26p 36.80p 102945
07/12/2012 36.50p 36.80p 36.24p 36.50p 179200
06/12/2012 36.40p 36.74p 36.16p 36.50p 186185
05/12/2012 36.40p 36.72p 36.10p 36.40p 218160
04/12/2012 36.30p 36.64p 36.02p 36.40p 127230
03/12/2012 36.30p 36.54p 36.06p 36.30p 204305
30/11/2012 35.90p 36.35p 35.60p 36.30p 299015
29/11/2012 35.60p 36.00p 34.80p 35.90p 466040
28/11/2012 35.60p 35.90p 34.80p 35.50p 145300
27/11/2012 36.10p 36.30p 35.20p 35.70p 304570
26/11/2012 36.20p 36.20p 35.60p 36.10p 77305
23/11/2012 36.30p 36.50p 35.80p 36.20p 146515
22/11/2012 36.80p 36.90p 36.00p 36.30p 366930
21/11/2012 36.80p 36.80p 36.44p 36.80p 55450
20/11/2012 37.10p 37.20p 36.60p 36.90p 79425
19/11/2012 37.00p 37.20p 36.52p 37.10p 42665
16/11/2012 37.10p 37.56p 36.40p 36.80p 99415
15/11/2012 36.80p 37.15p 36.00p 36.90p 233430
14/11/2012 37.80p 37.80p 36.80p 37.00p 203330
13/11/2012 38.30p 38.44p 37.00p 37.80p 269615
12/11/2012 38.80p 39.00p 37.60p 38.45p 120285
09/11/2012 38.90p 39.00p 38.00p 38.80p 78815
08/11/2012 38.90p 39.00p 38.20p 38.90p 105810
07/11/2012 38.90p 39.01p 38.34p 38.90p 18640
06/11/2012 38.90p 39.07p 38.34p 38.90p 45725
05/11/2012 38.90p 39.14p 38.20p 38.90p 82755
02/11/2012 38.90p 39.50p 38.34p 38.90p 73955
01/11/2012 38.90p 39.17p 38.20p 38.90p 101580
31/10/2012 38.90p 39.20p 38.20p 38.90p 274115
30/10/2012 39.00p 39.40p 38.20p 38.90p 73470
29/10/2012 39.10p 39.56p 38.20p 39.00p 57250
26/10/2012 39.30p 39.84p 38.40p 39.20p 143395
25/10/2012 39.40p 39.84p 39.40p 39.40p 18645
24/10/2012 39.40p 39.84p 38.92p 39.40p 113725
23/10/2012 39.40p 39.84p 38.80p 39.60p 266915
22/10/2012 39.40p 39.85p 38.80p 39.40p 616455
19/10/2012 39.40p 39.86p 38.90p 39.40p 176340
18/10/2012 39.40p 39.88p 39.04p 39.40p 52875
17/10/2012 39.00p 39.54p 38.60p 39.00p 307085
16/10/2012 38.90p 39.36p 38.44p 39.00p 180970
15/10/2012 39.00p 39.00p 38.40p 38.90p 144610
12/10/2012 39.00p 39.02p 38.42p 39.00p 81440
11/10/2012 39.00p 39.12p 38.42p 39.00p 133110
10/10/2012 38.90p 39.14p 38.40p 39.00p 78640
09/10/2012 38.80p 39.15p 38.40p 38.90p 133980
08/10/2012 38.80p 39.00p 38.40p 38.80p 227885
05/10/2012 38.90p 39.20p 38.63p 38.80p 472225
04/10/2012 38.90p 39.40p 38.69p 38.90p 89850
03/10/2012 38.60p 39.40p 38.40p 38.90p 168345
02/10/2012 38.20p 39.18p 38.20p 38.60p 254130
01/10/2012 38.10p 38.79p 37.70p 38.10p 185820
28/09/2012 38.10p 38.45p 37.68p 38.10p 156465
27/09/2012 38.10p 38.45p 37.54p 38.10p 24000
26/09/2012 38.10p 38.45p 37.40p 38.10p 48700
25/09/2012 38.10p 38.45p 37.64p 38.10p 213175
24/09/2012 38.10p 38.13p 37.60p 38.10p 230145
21/09/2012 38.10p 38.15p 37.40p 38.10p 218595
20/09/2012 38.10p 38.17p 37.40p 38.10p 53250
19/09/2012 38.10p 38.18p 37.50p 38.10p 129040
18/09/2012 38.10p 38.20p 37.54p 38.10p 64990
17/09/2012 38.10p 38.22p 37.40p 38.10p 169165
14/09/2012 38.00p 38.22p 37.54p 38.10p 141670
13/09/2012 38.00p 38.00p 37.52p 38.00p 40760
12/09/2012 38.00p 38.00p 37.40p 38.00p 143065
11/09/2012 37.90p 38.24p 37.30p 37.90p 122425
10/09/2012 38.00p 38.58p 37.52p 38.00p 122405
07/09/2012 38.00p 38.48p 37.60p 38.00p 65830
06/09/2012 37.90p 38.18p 37.34p 37.90p 125970
05/09/2012 37.90p 38.10p 37.34p 37.90p 39080
04/09/2012 38.00p 38.29p 37.52p 37.90p 155185
03/09/2012 38.00p 38.32p 37.62p 38.00p 175505
31/08/2012 38.00p 38.34p 37.60p 38.00p 60085
30/08/2012 38.00p 38.34p 37.70p 38.00p 85730
29/08/2012 38.10p 38.34p 37.64p 38.00p 64060
28/08/2012 38.20p 38.56p 37.60p 38.10p 15620
24/08/2012 38.20p 38.58p 37.72p 38.20p 140205
23/08/2012 38.55p 39.08p 38.00p 38.00p 561650
22/08/2012 38.55p 39.08p 38.36p 38.55p 47125
21/08/2012 38.60p 39.20p 38.20p 38.60p 304280
20/08/2012 38.55p 39.10p 38.55p 38.60p 24480
17/08/2012 38.35p 39.00p 37.94p 38.45p 734805
16/08/2012 37.60p 38.80p 37.52p 38.35p 94905
15/08/2012 37.60p 38.20p 37.30p 37.60p 15480
14/08/2012 37.40p 38.20p 37.12p 37.60p 84395
13/08/2012 37.10p 37.80p 37.10p 37.40p 101770
10/08/2012 37.10p 37.60p 36.60p 37.10p 179745
09/08/2012 37.10p 37.60p 36.82p 37.10p 19735
08/08/2012 37.00p 37.60p 37.00p 37.10p 21685
07/08/2012 37.00p 37.60p 37.00p 37.00p 144780
06/08/2012 36.80p 37.60p 36.80p 37.00p 315985
03/08/2012 36.60p 37.04p 36.37p 36.70p 81615

*Close Price adjusted for both dividends and splits