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
25/06/2020 192.20p 193.65p 189.00p 190.30p 424266
24/06/2020 191.20p 195.00p 189.00p 191.00p 752387
23/06/2020 196.80p 196.80p 192.80p 194.60p 915889
22/06/2020 194.00p 195.40p 188.82p 194.80p 915691
19/06/2020 189.00p 194.00p 185.54p 190.80p 1132629
18/06/2020 184.20p 188.00p 181.40p 186.20p 346314
17/06/2020 183.40p 186.00p 181.40p 185.80p 414410
16/06/2020 180.60p 183.60p 178.40p 183.60p 547037
15/06/2020 176.00p 177.40p 171.80p 176.30p 548994
12/06/2020 174.20p 180.00p 173.70p 177.80p 686018
11/06/2020 179.00p 182.09p 175.00p 176.20p 966281
10/06/2020 181.00p 184.36p 180.45p 183.80p 547420
09/06/2020 185.20p 187.80p 180.20p 182.90p 882140
08/06/2020 188.80p 188.80p 183.00p 183.00p 661103
05/06/2020 188.20p 188.40p 184.16p 187.80p 520717
04/06/2020 187.00p 189.27p 183.10p 184.00p 742858
03/06/2020 190.40p 190.75p 186.00p 187.20p 756563
02/06/2020 189.60p 189.80p 186.00p 188.80p 429562
01/06/2020 188.60p 191.80p 183.00p 186.00p 981978
29/05/2020 186.40p 190.80p 183.00p 184.40p 759085
28/05/2020 186.00p 191.60p 186.00p 187.40p 919718
27/05/2020 185.00p 188.04p 180.20p 185.40p 550428
26/05/2020 176.40p 184.37p 176.40p 184.20p 1042502
25/05/2020 173.00p 175.38p 171.32p 173.40p 315413
22/05/2020 173.00p 175.38p 171.32p 173.40p 315413
21/05/2020 174.60p 176.90p 172.60p 175.60p 630299
20/05/2020 173.60p 176.60p 172.00p 176.60p 613346
19/05/2020 172.00p 175.72p 170.00p 170.80p 420074
18/05/2020 169.40p 173.40p 165.80p 173.40p 791524
15/05/2020 166.80p 169.00p 162.56p 165.60p 783022
14/05/2020 167.80p 167.80p 162.00p 163.00p 355285
13/05/2020 163.00p 169.80p 162.63p 168.20p 536542
12/05/2020 162.00p 167.80p 162.00p 167.00p 635508
11/05/2020 164.80p 167.89p 161.20p 164.60p 608661
08/05/2020 154.00p 161.80p 154.00p 160.20p 538956
07/05/2020 154.00p 161.80p 154.00p 160.20p 538956
06/05/2020 160.20p 160.84p 154.69p 158.00p 325918
05/05/2020 156.40p 160.38p 155.00p 156.00p 486769
04/05/2020 155.20p 158.63p 153.66p 156.00p 1234554
01/05/2020 160.00p 162.00p 155.23p 157.80p 456250
30/04/2020 168.00p 169.40p 160.60p 162.60p 483165
29/04/2020 163.60p 166.75p 161.66p 166.60p 551280
28/04/2020 158.00p 162.86p 158.00p 161.60p 696872
27/04/2020 158.60p 160.60p 155.00p 158.80p 1819777
24/04/2020 153.20p 155.00p 149.40p 155.00p 418187
23/04/2020 152.60p 155.60p 152.00p 155.40p 334474
22/04/2020 149.00p 153.60p 149.00p 153.20p 347601
21/04/2020 151.80p 153.40p 148.95p 150.40p 645450
20/04/2020 154.00p 154.20p 149.18p 151.00p 689027
17/04/2020 150.80p 156.78p 148.20p 149.60p 531714
16/04/2020 146.00p 150.00p 145.40p 149.40p 321382
15/04/2020 148.80p 150.93p 144.44p 146.00p 1191145
14/04/2020 146.60p 151.60p 145.00p 149.80p 1426753
09/04/2020 141.80p 147.80p 141.80p 147.80p 671814
08/04/2020 146.00p 147.20p 141.40p 143.00p 607533
07/04/2020 137.80p 146.40p 136.38p 146.40p 1160995
06/04/2020 133.20p 137.80p 133.00p 137.80p 772836
03/04/2020 130.00p 133.00p 128.54p 129.60p 817332
02/04/2020 137.00p 137.00p 131.20p 132.00p 728699
01/04/2020 136.80p 136.80p 131.00p 135.00p 722844
31/03/2020 132.80p 141.00p 131.07p 141.00p 918054
30/03/2020 131.20p 136.60p 129.72p 136.60p 651492
27/03/2020 139.00p 143.75p 133.60p 133.80p 646236
26/03/2020 138.40p 142.50p 133.20p 140.80p 796488
25/03/2020 138.00p 146.85p 135.00p 135.00p 1168066
24/03/2020 124.00p 135.80p 124.00p 133.00p 832033
23/03/2020 123.00p 125.46p 118.15p 123.70p 897266
20/03/2020 115.60p 127.00p 110.19p 127.00p 1357486
19/03/2020 108.20p 112.00p 106.18p 110.60p 1135887
18/03/2020 111.80p 111.80p 106.60p 109.60p 1169745
17/03/2020 113.00p 115.59p 107.40p 111.80p 1484283
16/03/2020 118.80p 118.80p 105.06p 110.20p 1987612
13/03/2020 122.80p 127.55p 117.13p 118.00p 1526457
12/03/2020 124.00p 126.00p 117.95p 119.60p 2428818
11/03/2020 130.20p 133.80p 130.00p 132.00p 821690
10/03/2020 134.00p 138.00p 130.76p 131.80p 1204315
09/03/2020 135.40p 135.40p 126.00p 131.60p 1676512
06/03/2020 145.00p 146.76p 137.00p 139.40p 1858211
05/03/2020 147.60p 150.81p 145.32p 147.60p 576688
04/03/2020 148.60p 150.80p 146.50p 150.00p 1006801
03/03/2020 149.40p 150.54p 145.60p 147.80p 1090954
02/03/2020 139.20p 150.95p 139.20p 147.40p 1675065
28/02/2020 142.00p 143.60p 133.80p 142.00p 2546340
27/02/2020 150.80p 150.80p 144.39p 146.60p 1615409
26/02/2020 150.00p 153.80p 146.20p 153.80p 1459655
25/02/2020 151.00p 153.40p 150.00p 151.00p 1786634
24/02/2020 155.00p 157.02p 148.99p 151.20p 2520264
21/02/2020 158.60p 160.99p 155.64p 157.80p 1699563
20/02/2020 163.00p 163.31p 158.80p 158.80p 1654154
19/02/2020 161.00p 163.02p 161.00p 162.20p 1546151
18/02/2020 164.60p 164.60p 159.00p 161.60p 2524198
17/02/2020 172.00p 172.00p 165.00p 165.80p 2426749
14/02/2020 171.00p 172.60p 170.00p 171.00p 570851
13/02/2020 174.00p 175.68p 171.00p 171.90p 1484096
12/02/2020 174.60p 175.88p 173.60p 173.60p 692049
11/02/2020 175.00p 176.40p 173.97p 174.20p 988100
10/02/2020 175.00p 176.57p 173.56p 174.00p 1187754
07/02/2020 179.80p 180.40p 176.00p 177.00p 931468
06/02/2020 179.40p 181.16p 177.42p 180.20p 554250
05/02/2020 177.40p 179.10p 175.06p 178.60p 691012
04/02/2020 174.60p 177.20p 172.89p 176.20p 654538
03/02/2020 172.80p 173.00p 169.65p 172.00p 680118
31/01/2020 174.20p 175.00p 169.80p 170.40p 826401
30/01/2020 176.00p 176.00p 172.06p 174.60p 826097
29/01/2020 179.20p 179.54p 176.91p 179.40p 962668
28/01/2020 176.40p 179.20p 176.20p 178.70p 582702
27/01/2020 177.60p 179.20p 172.00p 177.70p 1219437
24/01/2020 180.00p 181.63p 178.63p 181.30p 491804
23/01/2020 181.00p 181.35p 178.80p 179.60p 576404
22/01/2020 183.00p 185.25p 180.80p 181.40p 723575
21/01/2020 184.00p 187.40p 182.20p 183.20p 866169
20/01/2020 188.00p 188.00p 184.20p 185.80p 395634
17/01/2020 185.60p 187.00p 184.20p 185.40p 528933
16/01/2020 187.40p 187.40p 185.50p 186.40p 759922
15/01/2020 188.00p 188.00p 185.00p 187.20p 525807
14/01/2020 185.40p 188.60p 185.40p 188.00p 657300
13/01/2020 186.80p 188.00p 184.20p 187.00p 1149641
10/01/2020 185.40p 186.00p 184.00p 184.00p 619539
09/01/2020 184.00p 185.20p 183.00p 184.80p 877183
08/01/2020 183.00p 183.00p 179.00p 181.20p 551862
07/01/2020 181.60p 183.40p 180.09p 181.00p 392443
06/01/2020 181.00p 182.00p 177.85p 178.80p 1044714
03/01/2020 182.00p 183.54p 179.87p 180.80p 473008
02/01/2020 180.20p 184.00p 180.20p 181.80p 357015
31/12/2019 180.00p 182.40p 179.61p 179.80p 301525
30/12/2019 182.40p 183.55p 179.00p 179.20p 807824
27/12/2019 184.80p 184.80p 181.50p 182.40p 345556
24/12/2019 181.60p 185.00p 181.26p 185.00p 296978
23/12/2019 184.80p 185.00p 180.73p 185.00p 516840
20/12/2019 183.00p 184.60p 181.30p 184.40p 624999
19/12/2019 184.40p 184.80p 181.93p 182.80p 329384
18/12/2019 181.20p 185.00p 181.20p 183.90p 342894
17/12/2019 184.40p 185.00p 181.20p 184.20p 684179
16/12/2019 179.20p 184.00p 179.20p 184.00p 986052
13/12/2019 184.00p 184.00p 178.57p 181.40p 818438
12/12/2019 185.00p 186.30p 183.81p 184.40p 336132
11/12/2019 186.60p 186.80p 184.00p 184.60p 384944
10/12/2019 187.00p 187.00p 185.41p 185.60p 318888
09/12/2019 185.20p 188.00p 185.20p 187.00p 289626
06/12/2019 186.00p 186.80p 185.00p 185.60p 291553
05/12/2019 185.60p 187.00p 184.30p 184.60p 302729
04/12/2019 183.20p 186.20p 182.75p 185.70p 507715
03/12/2019 184.80p 185.84p 183.60p 184.00p 426303
02/12/2019 185.80p 188.00p 184.40p 186.00p 642416
29/11/2019 185.80p 187.00p 184.94p 186.80p 429906
28/11/2019 185.60p 187.00p 184.80p 187.00p 279851
27/11/2019 186.00p 186.84p 185.40p 186.30p 366730
26/11/2019 185.00p 185.87p 183.20p 185.00p 443168
25/11/2019 184.80p 185.48p 182.75p 184.20p 376048
22/11/2019 182.80p 185.00p 181.00p 184.20p 279299
21/11/2019 182.00p 183.60p 180.40p 182.00p 507334
20/11/2019 183.40p 183.80p 182.34p 183.00p 339919
19/11/2019 181.00p 184.60p 180.00p 183.40p 618710
18/11/2019 180.40p 181.80p 180.00p 180.50p 657906
15/11/2019 181.20p 182.00p 179.90p 180.80p 472986
14/11/2019 180.20p 181.35p 179.25p 180.00p 319355
13/11/2019 181.20p 182.40p 179.92p 182.40p 310527
12/11/2019 182.00p 183.20p 180.42p 183.20p 586128
11/11/2019 180.40p 182.03p 179.00p 179.80p 533005
08/11/2019 180.00p 182.59p 180.00p 181.60p 595407
07/11/2019 179.40p 182.86p 179.40p 182.30p 594335
06/11/2019 179.20p 181.60p 178.40p 181.40p 262355
05/11/2019 181.80p 181.80p 180.00p 180.00p 305872
04/11/2019 179.80p 181.40p 176.00p 180.00p 461960
01/11/2019 179.00p 179.80p 175.00p 179.00p 359291
31/10/2019 178.60p 178.60p 175.80p 177.20p 467342
30/10/2019 174.20p 177.40p 174.20p 177.40p 813385
29/10/2019 174.00p 175.00p 173.27p 174.80p 271227
28/10/2019 171.00p 174.16p 170.40p 174.00p 887870
25/10/2019 171.00p 173.00p 170.20p 172.00p 525030
24/10/2019 169.60p 171.00p 169.35p 171.00p 550356
23/10/2019 170.00p 171.20p 168.80p 169.80p 430696
22/10/2019 170.00p 170.40p 169.00p 169.00p 357154
21/10/2019 174.00p 174.80p 169.60p 170.00p 677327
18/10/2019 171.80p 173.78p 171.00p 171.20p 327380
17/10/2019 173.20p 173.83p 171.00p 172.00p 374353
16/10/2019 177.40p 178.80p 174.00p 174.00p 305772
15/10/2019 179.00p 180.06p 175.00p 175.20p 255188
14/10/2019 178.00p 178.80p 176.20p 178.00p 266962
11/10/2019 180.20p 180.80p 175.60p 177.20p 687854
10/10/2019 184.40p 184.40p 180.00p 181.60p 215121
09/10/2019 184.20p 184.60p 183.17p 184.20p 483831
08/10/2019 181.60p 185.80p 181.20p 183.80p 337620
07/10/2019 180.40p 182.00p 180.00p 180.20p 437472
04/10/2019 179.00p 182.00p 179.00p 180.40p 277492
03/10/2019 179.00p 181.60p 178.00p 178.40p 293721
02/10/2019 182.20p 183.20p 178.60p 178.60p 471082
01/10/2019 184.60p 185.00p 182.62p 182.80p 401108
30/09/2019 184.00p 185.60p 182.00p 182.00p 297842
27/09/2019 183.00p 184.80p 182.18p 183.60p 734187
26/09/2019 181.60p 184.00p 181.15p 183.40p 422176
25/09/2019 181.60p 182.09p 180.20p 180.40p 514044
24/09/2019 180.80p 182.40p 178.40p 181.00p 903863
23/09/2019 178.80p 180.00p 176.17p 179.20p 1182516
20/09/2019 178.80p 179.40p 176.71p 178.80p 746638
19/09/2019 175.40p 178.80p 175.40p 178.00p 579856
18/09/2019 178.80p 178.80p 175.70p 176.20p 212500
17/09/2019 175.60p 178.20p 175.00p 178.20p 217033
16/09/2019 177.80p 179.60p 175.60p 176.00p 405005
13/09/2019 176.40p 179.20p 175.51p 178.20p 371693

*Close Price adjusted for both dividends and splits