Baillie Gifford Shin Nippon

(BGS)
Sector: Closed End Investments
113.40p
0.20p 0.18
Last updated: 10:52:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 112.00p 113.40p 109.60p 111.20p 814,791
21/11/2024 110.20p 111.60p 109.33p 111.20p 1,101,913
20/11/2024 108.60p 110.60p 108.20p 109.40p 866,531
19/11/2024 110.20p 110.72p 109.00p 109.60p 489,684
18/11/2024 109.00p 110.00p 108.60p 109.40p 876,366
15/11/2024 109.20p 109.80p 107.20p 109.40p 1,505,669
14/11/2024 109.60p 110.80p 109.40p 109.40p 692,816
13/11/2024 108.00p 111.54p 108.00p 110.00p 643,655
12/11/2024 111.00p 112.00p 110.00p 111.60p 1,009,555
11/11/2024 111.00p 112.43p 110.20p 112.20p 233,608
08/11/2024 110.40p 111.20p 109.29p 111.20p 637,532
07/11/2024 110.00p 110.40p 108.95p 110.00p 227,576
06/11/2024 108.20p 111.00p 108.20p 110.00p 319,699
05/11/2024 109.80p 110.20p 108.95p 109.80p 285,311
04/11/2024 109.20p 111.00p 109.00p 110.60p 335,511
01/11/2024 110.00p 111.00p 107.43p 110.80p 602,161
31/10/2024 110.00p 111.00p 108.82p 111.00p 878,577
30/10/2024 110.20p 111.20p 109.20p 109.80p 755,499
29/10/2024 109.00p 111.00p 108.40p 109.80p 1,645,193
28/10/2024 111.00p 112.00p 108.80p 109.00p 572,382
25/10/2024 110.00p 111.80p 109.40p 110.00p 534,328
24/10/2024 110.20p 112.20p 108.76p 108.80p 790,940
23/10/2024 110.00p 115.00p 108.80p 108.80p 1,330,951
22/10/2024 112.20p 118.80p 110.38p 111.60p 1,082,020
21/10/2024 114.40p 114.82p 112.60p 114.00p 1,021,762
18/10/2024 115.00p 117.13p 113.23p 115.00p 1,785,987
17/10/2024 114.00p 116.40p 112.73p 115.20p 1,279,068
16/10/2024 114.00p 118.60p 114.00p 115.60p 919,578
15/10/2024 116.60p 119.80p 114.59p 116.00p 1,008,766
14/10/2024 117.00p 118.60p 116.00p 116.40p 443,890
11/10/2024 116.00p 119.40p 116.00p 116.80p 354,946
10/10/2024 116.40p 117.80p 115.20p 117.80p 1,209,932
09/10/2024 116.20p 118.04p 116.00p 117.20p 367,410
08/10/2024 116.60p 119.20p 116.20p 118.00p 1,010,235
07/10/2024 117.40p 119.80p 116.20p 118.20p 790,118
04/10/2024 116.80p 118.60p 116.40p 118.20p 378,349
03/10/2024 114.80p 117.60p 114.80p 116.80p 900,696
02/10/2024 116.60p 118.00p 116.10p 116.20p 393,571
01/10/2024 119.00p 120.40p 117.45p 118.00p 905,939
30/09/2024 115.20p 119.80p 115.20p 117.00p 675,689
27/09/2024 116.20p 119.52p 115.40p 118.60p 1,135,226
26/09/2024 117.40p 120.00p 117.40p 119.20p 324,792
25/09/2024 117.00p 117.40p 115.48p 116.80p 302,717
24/09/2024 115.80p 118.96p 115.40p 117.00p 1,245,595
23/09/2024 117.40p 121.40p 115.80p 118.40p 451,648
20/09/2024 118.40p 120.00p 117.72p 118.80p 807,391
19/09/2024 118.80p 119.20p 117.60p 118.20p 639,442
18/09/2024 116.20p 117.76p 116.20p 116.40p 180,028
17/09/2024 117.20p 118.80p 115.40p 116.40p 428,013
16/09/2024 118.20p 118.20p 115.00p 116.60p 1,077,972
13/09/2024 117.00p 119.80p 116.38p 118.80p 597,555
12/09/2024 120.00p 120.00p 117.50p 117.60p 934,572
11/09/2024 117.80p 117.84p 116.40p 118.40p 225,058
10/09/2024 115.40p 118.40p 114.60p 118.40p 971,918
09/09/2024 115.40p 117.00p 113.20p 116.00p 603,788
06/09/2024 115.40p 116.40p 114.20p 114.40p 793,473
05/09/2024 115.20p 116.80p 114.60p 116.80p 882,422
04/09/2024 114.40p 115.60p 112.92p 115.60p 933,316
03/09/2024 118.20p 118.20p 115.40p 115.80p 1,213,068
02/09/2024 116.00p 118.00p 115.24p 118.00p 392,845
30/08/2024 117.60p 118.00p 115.05p 118.00p 1,546,164
29/08/2024 115.40p 116.86p 114.40p 116.80p 709,802
28/08/2024 115.00p 116.00p 113.40p 115.60p 1,343,545
27/08/2024 114.20p 114.80p 112.88p 114.00p 1,695,050
26/08/2024 114.00p 114.80p 112.09p 114.00p 1,151,490
23/08/2024 114.00p 114.80p 112.09p 114.00p 1,151,490
22/08/2024 114.00p 114.80p 112.09p 114.00p 1,151,490
21/08/2024 114.00p 114.81p 111.85p 113.60p 263,683
20/08/2024 114.80p 114.80p 110.20p 113.40p 280,887
19/08/2024 113.00p 114.40p 111.19p 112.80p 725,019
16/08/2024 111.20p 112.78p 111.20p 112.20p 194,444
15/08/2024 111.60p 111.60p 109.13p 111.60p 435,918
14/08/2024 110.60p 111.30p 109.87p 110.00p 434,997
13/08/2024 110.60p 112.39p 109.00p 110.40p 1,057,892
12/08/2024 109.20p 112.80p 107.10p 109.80p 415,996
09/08/2024 109.20p 110.14p 108.00p 108.00p 337,690
08/08/2024 113.00p 113.00p 106.60p 109.20p 956,108
07/08/2024 110.60p 111.80p 108.58p 109.20p 626,314
06/08/2024 106.40p 109.47p 105.80p 107.80p 561,233
05/08/2024 108.20p 109.02p 101.55p 105.40p 1,014,960
02/08/2024 109.80p 111.80p 108.00p 111.00p 1,622,954
01/08/2024 116.00p 116.00p 114.38p 115.20p 511,969
31/07/2024 115.00p 117.80p 114.50p 117.80p 332,037
30/07/2024 113.60p 115.12p 113.40p 114.60p 225,362
29/07/2024 117.40p 117.40p 114.55p 114.80p 181,344
26/07/2024 113.60p 115.20p 112.47p 113.60p 1,005,270
25/07/2024 115.00p 115.00p 112.41p 113.60p 265,969
24/07/2024 116.20p 117.20p 114.34p 114.40p 695,938
23/07/2024 114.40p 117.40p 114.40p 116.60p 509,745
22/07/2024 116.60p 117.60p 115.18p 117.00p 510,397
19/07/2024 116.60p 117.80p 115.95p 117.00p 409,708
18/07/2024 116.00p 119.00p 113.49p 117.40p 731,814
17/07/2024 116.80p 117.20p 116.40p 117.00p 365,815
16/07/2024 115.60p 117.16p 115.56p 116.80p 293,775
15/07/2024 116.60p 117.66p 116.00p 116.60p 508,099
12/07/2024 115.00p 117.60p 114.52p 117.20p 728,211
11/07/2024 113.60p 115.20p 113.00p 115.00p 537,451
10/07/2024 114.00p 114.15p 113.08p 113.60p 213,989
09/07/2024 114.00p 114.40p 113.00p 113.00p 495,123
08/07/2024 112.80p 114.00p 112.75p 113.00p 1,125,927
05/07/2024 113.80p 113.80p 112.63p 113.60p 752,777
04/07/2024 113.40p 115.28p 112.36p 113.00p 536,050
03/07/2024 113.00p 115.10p 112.35p 113.00p 309,247
02/07/2024 112.40p 114.00p 111.60p 112.00p 416,748
01/07/2024 113.00p 114.80p 111.51p 113.20p 785,443
28/06/2024 113.00p 114.60p 111.78p 114.60p 1,977,227
27/06/2024 110.60p 113.80p 110.60p 113.40p 511,971
26/06/2024 108.80p 113.20p 108.80p 113.00p 861,685
25/06/2024 111.00p 112.80p 110.81p 112.80p 695,774
24/06/2024 111.40p 112.60p 110.40p 110.40p 758,575
21/06/2024 109.80p 111.00p 109.00p 110.00p 1,279,560
20/06/2024 109.20p 111.00p 108.60p 108.60p 624,507
19/06/2024 110.00p 110.94p 108.60p 108.60p 291,013
18/06/2024 111.20p 111.80p 109.40p 111.00p 725,616
17/06/2024 111.00p 111.80p 110.00p 111.20p 473,309
14/06/2024 110.20p 112.40p 110.20p 112.40p 356,428
13/06/2024 112.00p 112.20p 110.00p 110.00p 480,861
12/06/2024 113.20p 113.40p 112.00p 112.80p 648,118
11/06/2024 111.00p 113.00p 111.00p 112.80p 826,497
10/06/2024 112.00p 113.80p 111.65p 111.80p 395,643
07/06/2024 110.40p 111.80p 109.40p 111.80p 472,327
06/06/2024 113.00p 113.00p 110.39p 110.40p 1,704,642
05/06/2024 110.20p 113.20p 109.20p 112.80p 1,285,386
04/06/2024 109.00p 112.60p 109.00p 112.20p 496,807
03/06/2024 109.40p 110.38p 109.20p 110.20p 484,957
31/05/2024 107.20p 110.00p 106.60p 109.20p 1,757,220
30/05/2024 105.40p 107.20p 105.10p 106.80p 1,555,875
29/05/2024 107.00p 107.75p 104.60p 105.00p 1,518,079
28/05/2024 108.40p 111.80p 107.38p 108.00p 707,416
27/05/2024 108.60p 109.29p 107.80p 109.00p 826,986