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
15/03/2010 29.65p 29.65p 29.00p 29.40p 95960
12/03/2010 29.65p 29.90p 29.40p 29.65p 56245
11/03/2010 29.70p 29.90p 29.40p 29.65p 25510
10/03/2010 29.75p 29.90p 29.20p 29.70p 347370
09/03/2010 29.75p 30.05p 29.40p 29.75p 114500
08/03/2010 29.50p 29.90p 29.40p 29.80p 367705
05/03/2010 29.00p 29.50p 29.00p 29.15p 184400
04/03/2010 28.70p 29.40p 28.48p 28.65p 92925
03/03/2010 28.25p 29.00p 28.00p 28.70p 315975
02/03/2010 26.80p 28.50p 26.80p 28.20p 361980
01/03/2010 26.15p 26.90p 26.15p 26.70p 403620
26/02/2010 25.70p 26.40p 25.70p 26.05p 161655
25/02/2010 25.55p 26.35p 25.55p 25.65p 167825
24/02/2010 25.50p 26.35p 25.45p 25.55p 101985
23/02/2010 25.40p 26.35p 25.35p 25.50p 197330
22/02/2010 24.95p 26.00p 24.95p 25.40p 429235
19/02/2010 24.90p 25.14p 24.40p 24.90p 217405
18/02/2010 24.95p 25.00p 24.40p 24.95p 5250
17/02/2010 24.65p 25.20p 24.40p 24.95p 119740
16/02/2010 24.25p 24.65p 24.00p 24.35p 75670
15/02/2010 24.20p 24.70p 24.00p 24.25p 161965
12/02/2010 24.20p 24.40p 24.05p 24.20p 18820
11/02/2010 24.05p 24.40p 24.05p 24.10p 0
10/02/2010 23.80p 24.40p 23.80p 23.95p 90260
09/02/2010 23.75p 24.40p 23.70p 23.80p 99515
08/02/2010 23.75p 24.40p 23.70p 23.75p 81205
05/02/2010 23.70p 24.40p 23.60p 23.75p 98090
04/02/2010 23.70p 24.40p 23.70p 23.70p 0
03/02/2010 23.40p 24.40p 23.40p 23.70p 42905
02/02/2010 23.30p 23.50p 23.10p 23.35p 131215
01/02/2010 23.05p 23.25p 23.00p 23.05p 17500
29/01/2010 23.00p 23.25p 23.00p 23.05p 12915
28/01/2010 23.05p 23.20p 22.90p 23.15p 73500
27/01/2010 22.95p 23.20p 22.75p 22.95p 375000
26/01/2010 23.10p 23.18p 22.70p 22.95p 145740
25/01/2010 23.15p 23.35p 23.00p 23.20p 52650
22/01/2010 23.20p 23.28p 23.00p 23.15p 91170
21/01/2010 23.30p 23.48p 23.10p 23.35p 42760
20/01/2010 23.25p 23.40p 23.10p 23.30p 15595
19/01/2010 23.25p 23.50p 23.02p 23.25p 124785
18/01/2010 23.30p 23.48p 23.10p 23.25p 26295
15/01/2010 23.30p 23.40p 23.10p 23.30p 81390
14/01/2010 23.25p 23.50p 23.00p 23.30p 241215
13/01/2010 23.25p 23.48p 23.10p 23.25p 110790
12/01/2010 23.35p 23.58p 23.10p 23.35p 158265
11/01/2010 23.35p 23.58p 23.10p 23.35p 217490
08/01/2010 23.30p 23.58p 23.10p 23.30p 135650
07/01/2010 23.25p 23.48p 23.05p 23.30p 206335
06/01/2010 23.20p 23.30p 23.10p 23.20p 48890
05/01/2010 23.15p 23.30p 23.10p 23.20p 76940
04/01/2010 23.10p 23.25p 23.10p 23.15p 61885
31/12/2009 23.10p 23.10p 23.01p 23.10p 12500
30/12/2009 23.10p 23.25p 23.01p 23.10p 33990
29/12/2009 23.10p 23.25p 23.10p 23.10p 4295
24/12/2009 23.05p 23.08p 23.05p 23.05p 15000
23/12/2009 23.00p 23.25p 22.90p 23.00p 163000
22/12/2009 22.90p 23.10p 22.85p 23.00p 33515
21/12/2009 22.70p 23.10p 22.60p 22.80p 45300
18/12/2009 22.70p 22.70p 22.25p 22.70p 4185
17/12/2009 22.75p 23.10p 22.50p 22.70p 4731835
16/12/2009 22.80p 23.10p 22.60p 22.75p 60000
15/12/2009 22.80p 23.10p 22.62p 22.80p 18365
14/12/2009 22.80p 23.10p 22.60p 22.80p 122095
11/12/2009 22.80p 23.10p 22.60p 22.80p 34000
10/12/2009 22.85p 23.10p 22.80p 22.80p 20000
09/12/2009 23.00p 23.10p 22.60p 22.85p 137860
08/12/2009 23.15p 23.26p 22.90p 23.00p 142765
07/12/2009 23.25p 23.45p 23.10p 23.25p 64775
04/12/2009 23.25p 23.50p 22.96p 23.25p 701705
03/12/2009 22.75p 23.40p 22.75p 23.40p 196295
02/12/2009 22.00p 22.35p 22.00p 22.20p 37500
01/12/2009 21.15p 22.10p 21.15p 21.90p 513520
30/11/2009 21.00p 21.20p 20.90p 21.10p 25000
27/11/2009 21.05p 21.05p 20.60p 20.80p 115320
26/11/2009 21.60p 21.60p 21.05p 21.20p 124240
25/11/2009 21.60p 21.70p 21.40p 21.60p 96305
24/11/2009 21.60p 21.73p 21.40p 21.60p 26325
23/11/2009 21.80p 21.80p 21.40p 21.75p 199250
20/11/2009 21.80p 21.90p 21.55p 21.80p 90055
19/11/2009 21.80p 21.85p 21.55p 21.80p 3500
18/11/2009 22.00p 22.00p 21.55p 21.95p 12500
17/11/2009 22.20p 22.20p 21.90p 22.00p 57360
16/11/2009 22.25p 23.50p 22.10p 22.25p 99200
13/11/2009 22.30p 23.50p 22.10p 22.25p 59675
12/11/2009 22.35p 23.50p 22.15p 22.35p 924500
11/11/2009 22.35p 22.60p 22.20p 22.35p 83065
10/11/2009 22.30p 22.60p 22.10p 22.35p 85700
09/11/2009 22.25p 22.60p 22.00p 22.25p 64315
06/11/2009 22.20p 22.60p 22.10p 22.20p 205840
05/11/2009 22.15p 22.60p 22.10p 22.15p 445
04/11/2009 22.25p 22.60p 22.25p 22.30p 225490
03/11/2009 22.60p 22.60p 22.05p 22.20p 143835
02/11/2009 22.90p 22.90p 22.60p 22.70p 100660
30/10/2009 23.00p 23.30p 23.00p 23.00p 2145
29/10/2009 22.80p 23.20p 22.80p 22.80p 28500
28/10/2009 22.95p 23.20p 22.95p 22.95p 0
27/10/2009 23.25p 23.60p 23.10p 23.10p 68645
26/10/2009 23.80p 23.80p 23.40p 23.75p 25000
23/10/2009 23.80p 24.20p 23.80p 23.80p 70675
22/10/2009 24.85p 24.45p 23.60p 23.75p 225790
21/10/2009 24.90p 25.20p 24.90p 24.90p 57500
20/10/2009 24.90p 25.20p 24.90p 24.90p 95530
19/10/2009 25.10p 25.10p 24.55p 24.90p 26790
16/10/2009 25.15p 25.50p 25.10p 25.10p 234415
15/10/2009 25.20p 25.50p 25.15p 25.15p 287650
14/10/2009 25.10p 25.50p 25.10p 25.10p 388630
13/10/2009 24.90p 25.20p 24.85p 24.95p 155260
12/10/2009 24.80p 25.10p 24.80p 24.85p 104660
09/10/2009 24.55p 25.05p 24.55p 24.80p 149415
08/10/2009 24.50p 24.85p 24.50p 24.50p 4686645
07/10/2009 24.55p 24.65p 24.20p 24.50p 182400
06/10/2009 24.55p 24.85p 24.55p 24.55p 29815
05/10/2009 24.90p 24.90p 24.40p 24.55p 121000
02/10/2009 25.90p 25.90p 24.60p 25.00p 381815
01/10/2009 26.20p 26.80p 26.15p 26.15p 63025
30/09/2009 26.30p 26.80p 26.30p 26.30p 21980
29/09/2009 26.25p 26.80p 26.25p 26.25p 162890
28/09/2009 26.25p 26.80p 26.15p 26.25p 405890
25/09/2009 26.30p 26.80p 26.25p 26.30p 201320
24/09/2009 26.25p 26.80p 26.25p 26.25p 253385
23/09/2009 26.25p 26.80p 26.25p 26.25p 73060
22/09/2009 26.10p 26.80p 26.10p 26.25p 126870
21/09/2009 26.10p 26.80p 26.10p 26.10p 60575

*Close Price adjusted for both dividends and splits