ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

BGS Baillie Gifford Shin Nippon Plc

116.20
-0.60 (-0.51%)
Last Updated: 03:24:15
Delayed by 15 minutes

BGS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2025 116.80 0.40 0.34% 116.20 117.60 116.00 710,052
Feb 26 2025 116.40 0.40 0.34% 116.00 117.00 116.00 1,181,961
Feb 25 2025 116.00 -0.80 -0.68% 116.80 116.80 115.80 243,658
Feb 24 2025 116.80 -0.60 -0.51% 116.60 117.60 116.00 805,453
Feb 21 2025 117.40 -1.00 -0.84% 118.60 118.60 116.60 500,765
Feb 20 2025 118.40 -0.20 -0.17% 118.00 118.40 117.60 1,113,041
Feb 19 2025 118.60 2.00 1.72% 117.20 118.80 116.80 824,935
Feb 18 2025 116.60 -0.60 -0.51% 117.40 117.40 116.60 435,331
Feb 17 2025 117.20 -0.60 -0.51% 118.60 118.60 117.20 472,552
Feb 14 2025 117.80 -0.60 -0.51% 118.20 118.20 117.40 318,547
Feb 13 2025 118.40 -0.40 -0.34% 119.00 119.60 117.80 763,456
Feb 12 2025 118.80 -1.40 -1.16% 119.20 119.20 118.60 521,101
Feb 11 2025 120.20 -0.40 -0.33% 120.40 120.60 119.40 275,163
Feb 10 2025 120.60 1.40 1.17% 119.60 120.60 119.60 1,493,544
Feb 07 2025 119.20 -1.20 -1.00% 119.00 119.20 119.00 527,266
Feb 06 2025 120.40 3.00 2.56% 116.00 120.60 116.00 695,353
Feb 05 2025 117.40 1.80 1.56% 115.80 117.60 115.80 732,678
Feb 04 2025 115.60 -0.80 -0.69% 116.20 116.20 114.60 371,598
Feb 03 2025 116.40 -2.60 -2.18% 119.80 119.80 116.20 319,551
Jan 31 2025 119.00 -0.80 -0.67% 119.00 119.40 119.00 309,826
Jan 30 2025 119.80 0.80 0.67% 119.80 120.00 119.40 319,859
Jan 29 2025 119.00 -0.40 -0.34% 118.80 119.60 118.00 577,856
Jan 28 2025 119.40 3.60 3.11% 116.00 119.40 113.40 1,047,102
Jan 27 2025 115.80 -0.40 -0.34% 116.00 116.20 114.60 725,233
Jan 24 2025 116.20 1.00 0.87% 115.00 116.60 115.00 677,289
Jan 23 2025 115.20 -0.20 -0.17% 115.40 115.40 115.00 600,776
Jan 22 2025 115.40 1.00 0.87% 114.20 115.60 114.20 1,653,835
Jan 21 2025 114.40 1.20 1.06% 113.20 114.40 113.20 469,474
Jan 20 2025 113.20 -0.80 -0.70% 114.40 114.40 113.20 708,973
Jan 17 2025 114.00 2.00 1.79% 112.20 114.00 112.20 3,543,269
Jan 16 2025 112.00 0.40 0.36% 112.00 112.20 111.20 1,632,991
Jan 15 2025 111.60 0.60 0.54% 112.00 112.00 111.60 678,694
Jan 14 2025 111.00 -1.40 -1.25% 111.20 112.40 111.00 130,503
Jan 13 2025 112.40 1.20 1.08% 112.20 112.40 111.80 790,666
Jan 10 2025 111.20 -1.40 -1.24% 112.00 112.40 111.00 679,597
Jan 09 2025 112.60 0.40 0.36% 112.40 112.80 112.20 907,244
Jan 08 2025 112.20 -0.80 -0.71% 112.20 112.40 111.00 569,658
Jan 07 2025 113.00 -1.20 -1.05% 113.60 113.60 112.60 166,949
Jan 06 2025 114.20 -0.40 -0.35% 112.00 115.20 112.00 1,234,490
Jan 03 2025 114.60 1.00 0.88% 113.80 114.80 113.80 1,219,672
Jan 02 2025 113.60 1.20 1.07% 113.40 114.00 113.40 709,300
Dec 31 2024 112.40 0.00 0.00% 112.20 112.60 111.80 631,728
Dec 30 2024 112.40 0.40 0.36% 110.40 113.80 110.40 906,131
Dec 27 2024 112.00 0.00 0.00% 110.60 113.60 110.60 383,629
Dec 24 2024 112.00 1.80 1.63% 111.40 112.60 111.40 503,462
Dec 23 2024 110.20 0.20 0.18% 108.60 110.40 108.60 275,982
Dec 20 2024 110.00 -0.20 -0.18% 109.20 110.40 108.80 518,013
Dec 19 2024 110.20 -0.80 -0.72% 110.20 110.20 109.40 849,104
Dec 18 2024 111.00 0.00 0.00% 111.80 111.80 111.00 836,466
Dec 17 2024 111.00 -0.60 -0.54% 111.20 111.60 110.80 2,407,201
Dec 16 2024 111.60 -1.20 -1.06% 112.00 112.20 111.60 217,653
Dec 13 2024 112.80 -0.60 -0.53% 113.00 113.00 112.20 622,457
Dec 12 2024 113.40 0.00 0.00% 113.40 113.60 112.60 604,928
Dec 11 2024 113.40 -0.60 -0.53% 113.40 114.20 113.40 4,200,343
Dec 10 2024 114.00 -0.40 -0.35% 113.80 114.40 113.60 338,863
Dec 09 2024 114.40 -1.20 -1.04% 116.00 116.00 114.40 464,620
Dec 06 2024 115.60 -0.40 -0.34% 116.00 117.00 114.60 202,905
Dec 05 2024 116.00 0.40 0.35% 116.00 116.00 114.80 792,406
Dec 04 2024 115.60 -1.60 -1.37% 117.00 117.00 115.40 901,647
Dec 03 2024 117.20 1.20 1.03% 116.00 117.20 116.00 865,449
Dec 02 2024 116.00 1.80 1.58% 114.00 116.20 114.00 1,310,725

Your Recent History

Delayed Upgrade Clock