Baillie Gifford Shin Nippon

BGS
🏛️ uk →
133.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 223.60 223.60 219.50 221.00 0.2M
2021-12-30 220.48 223.00 219.50 221.50 0.2M
2021-12-29 220.71 224.00 219.82 220.00 0.6M
2021-12-24 223.43 224.50 218.86 219.00 0.2M
2021-12-23 224.44 229.00 220.00 220.50 0.6M
2021-12-22 218.50 222.50 218.50 222.50 0.3M
2021-12-21 219.00 222.50 219.00 221.00 0.4M
2021-12-20 222.00 222.40 216.75 219.00 0.9M
2021-12-17 227.00 228.00 223.00 225.00 0.7M
2021-12-16 226.00 231.00 226.00 227.50 2.1M
2021-12-15 227.50 227.50 225.00 225.00 0.7M
2021-12-14 231.50 231.50 225.00 225.00 0.5M
2021-12-13 233.52 233.52 227.75 228.00 0.4M
2021-12-10 233.70 236.50 231.00 231.00 0.4M
2021-12-09 237.50 239.00 234.23 234.50 0.3M
2021-12-08 240.67 240.67 236.45 237.50 0.4M
2021-12-07 236.50 239.50 234.50 235.50 0.5M
2021-12-06 231.00 240.68 231.00 233.00 0.3M
2021-12-03 236.32 238.50 232.85 235.00 0.5M
2021-12-02 236.50 236.50 230.00 232.50 0.7M
2021-12-01 232.00 238.50 232.00 236.00 0.5M
2021-11-30 235.00 236.13 230.00 230.50 0.4M
2021-11-29 234.50 239.50 233.02 237.00 0.5M
2021-11-26 242.00 242.00 233.50 235.00 0.6M
2021-11-25 249.50 249.50 242.00 242.50 0.2M
2021-11-24 250.00 251.00 244.15 244.50 0.2M
2021-11-23 245.00 249.91 245.00 249.50 0.3M
2021-11-22 251.00 251.50 248.50 250.00 0.3M
2021-11-19 252.00 252.00 247.50 250.00 0.6M
2021-11-18 246.00 248.50 243.93 248.50 0.4M
2021-11-17 244.00 246.00 243.50 245.00 0.2M
2021-11-16 249.00 249.00 244.08 248.00 0.3M
2021-11-15 242.00 247.00 242.00 247.00 0.3M
2021-11-12 242.75 246.00 241.00 242.00 0.3M
2021-11-11 241.43 242.56 239.00 241.50 0.6M
2021-11-10 241.00 243.50 239.28 241.00 0.5M
2021-11-09 242.27 248.50 239.78 240.00 0.7M
2021-11-08 247.84 251.00 244.00 244.00 0.5M
2021-11-05 250.00 251.50 247.00 250.50 0.4M
2021-11-04 243.21 250.45 242.50 249.00 0.5M
2021-11-03 243.00 243.00 237.50 242.00 0.4M
2021-11-02 235.50 244.00 235.50 242.00 0.4M
2021-11-01 240.00 243.89 236.34 242.50 0.4M
2021-10-29 239.50 239.50 233.10 235.50 0.3M
2021-10-28 238.00 240.00 230.00 235.50 0.2M
2021-10-27 238.50 238.50 232.50 234.00 0.4M
2021-10-26 230.50 235.50 230.50 235.00 0.5M
2021-10-25 233.70 234.00 229.00 230.50 0.4M
2021-10-22 229.70 236.50 229.50 230.00 0.3M
2021-10-21 232.65 234.50 227.50 227.50 0.3M
2021-10-20 233.00 236.50 232.46 234.00 0.5M
2021-10-19 234.58 235.00 232.00 233.50 0.4M
2021-10-18 228.31 234.00 228.00 231.50 0.4M
2021-10-15 233.50 234.00 228.40 233.00 0.5M
2021-10-14 224.00 228.00 224.00 228.00 0.4M
2021-10-13 229.13 230.50 224.00 224.00 0.5M
2021-10-12 230.10 230.79 223.82 227.00 0.4M
2021-10-11 226.60 230.50 225.50 227.00 0.7M
2021-10-08 232.00 232.00 225.50 225.50 0.3M
2021-10-07 227.60 228.50 224.08 226.00 0.8M
2021-10-06 229.98 233.50 222.00 224.00 0.9M
2021-10-05 233.24 234.50 228.50 230.00 6.4M
2021-10-04 238.57 239.90 233.22 233.50 0.5M
2021-10-01 247.50 247.50 240.00 240.00 0.3M
2021-09-30 253.75 255.34 247.50 247.50 0.5M
2021-09-29 250.80 255.00 250.50 254.00 0.4M
2021-09-28 258.73 258.73 251.50 251.50 0.5M
2021-09-27 263.23 264.49 256.00 257.50 0.4M
2021-09-24 264.26 264.26 259.50 260.50 0.2M
2021-09-23 262.00 266.00 259.00 260.00 0.4M
2021-09-22 265.74 267.50 261.03 262.00 0.2M
2021-09-21 262.50 265.50 262.50 264.00 0.5M
2021-09-20 265.00 268.50 261.28 262.00 0.7M
2021-09-17 266.50 268.50 266.00 267.00 0.4M
2021-09-16 269.00 269.00 264.50 265.50 0.7M
2021-09-15 267.50 268.93 265.13 268.00 0.5M
2021-09-14 268.81 269.19 266.50 267.00 0.3M
2021-09-13 265.50 268.50 264.00 267.00 0.6M
2021-09-10 259.64 266.50 258.00 263.50 0.4M
2021-09-09 257.73 261.50 256.25 261.00 0.2M
2021-09-08 256.00 262.50 256.00 259.00 0.3M
2021-09-07 260.00 260.50 256.00 259.50 0.5M
2021-09-06 256.00 261.01 255.50 259.00 1.2M
2021-09-03 251.12 253.50 248.00 253.50 0.3M
2021-09-02 245.80 251.50 245.80 249.00 0.3M
2021-09-01 248.50 250.00 246.00 249.50 0.5M
2021-08-31 242.62 247.50 240.00 246.50 0.5M
2021-08-27 239.75 241.50 239.25 241.50 0.6M
2021-08-26 241.00 241.50 238.50 240.50 0.5M
2021-08-25 240.20 241.50 239.75 240.50 0.2M
2021-08-24 237.99 241.00 235.50 241.00 0.4M
2021-08-23 234.44 237.73 233.50 236.50 0.3M
2021-08-20 230.88 234.50 230.88 234.00 0.3M
2021-08-19 230.50 233.62 230.00 232.00 0.4M
2021-08-18 232.50 236.50 231.50 234.50 0.4M
2021-08-17 235.12 235.12 231.00 232.50 0.5M
2021-08-16 232.26 234.50 231.50 233.50 0.4M
2021-08-13 236.60 236.60 233.50 235.50 0.5M
2021-08-12 237.50 237.50 233.53 235.00 0.5M
2021-08-11 234.62 236.50 234.00 236.50 0.3M
2021-08-10 235.50 235.50 233.50 235.00 0.3M
2021-08-09 235.00 235.00 232.50 233.00 0.8M
2021-08-06 234.96 236.00 231.35 233.00 0.6M
2021-08-05 235.33 235.33 231.50 231.50 0.3M
2021-08-04 235.00 235.50 231.50 233.00 0.4M
2021-08-03 236.27 236.50 234.00 234.00 0.3M
2021-08-02 240.50 240.50 233.00 234.50 0.3M
2021-07-30 238.00 238.00 233.00 234.00 0.3M
2021-07-29 238.86 238.86 235.50 237.00 0.2M
2021-07-28 237.47 238.00 235.26 235.50 0.2M
2021-07-27 239.00 239.00 235.00 236.50 0.4M
2021-07-26 237.00 239.09 236.50 237.50 0.3M
2021-07-23 237.10 238.00 235.00 235.00 0.3M
2021-07-22 239.03 240.00 236.40 236.50 0.4M
2021-07-21 238.98 240.50 236.50 238.00 0.4M
2021-07-20 236.74 239.00 235.50 237.50 0.4M
2021-07-19 238.00 240.37 237.00 237.00 0.4M
2021-07-16 240.60 241.00 239.50 239.50 0.5M
2021-07-15 242.00 242.00 238.50 239.00 0.9M
2021-07-14 241.00 242.00 238.50 242.00 0.4M
2021-07-13 237.65 240.50 237.00 239.50 0.3M
2021-07-12 240.00 240.00 236.50 237.50 0.3M
2021-07-09 236.04 239.50 233.50 238.00 0.2M
2021-07-08 238.00 238.00 234.50 235.00 0.9M
2021-07-07 234.51 241.50 234.00 238.00 1.0M
2021-07-06 239.00 239.00 235.00 235.00 0.4M
2021-07-05 236.26 238.00 232.50 238.00 0.5M
2021-07-02 231.13 236.50 231.00 235.00 0.5M
2021-07-01 232.50 232.50 228.50 232.50 0.8M
2021-06-30 229.00 231.50 227.50 230.00 0.5M
2021-06-29 231.00 231.50 229.50 230.50 0.5M
2021-06-28 227.50 230.50 226.00 229.50 0.5M
2021-06-25 229.05 230.50 227.50 230.00 0.7M
2021-06-24 229.62 230.50 228.00 228.00 0.6M
2021-06-23 228.45 231.50 228.00 229.00 0.3M
2021-06-22 227.00 230.00 226.00 230.00 0.4M
2021-06-21 222.50 226.97 222.00 224.00 0.8M
2021-06-18 229.97 229.97 226.25 229.00 1.1M
2021-06-17 233.05 233.09 228.50 229.50 0.5M
2021-06-16 233.00 233.00 229.00 229.50 0.4M
2021-06-15 230.56 234.50 230.50 231.50 0.4M
2021-06-14 234.50 234.50 230.00 233.00 0.5M
2021-06-11 232.31 234.00 230.00 231.50 0.2M
2021-06-10 231.27 233.18 230.50 230.50 0.6M
2021-06-09 226.50 231.50 225.50 231.50 0.5M
2021-06-08 230.13 232.00 230.03 231.00 0.2M
2021-06-07 232.00 232.00 227.50 230.50 0.6M
2021-06-04 231.50 231.50 227.00 228.50 0.3M
2021-06-03 226.50 231.00 226.50 229.00 1.1M
2021-06-02 230.00 230.00 227.84 228.50 0.2M
2021-06-01 230.00 230.00 224.00 226.00 0.3M
2021-05-28 227.50 229.45 225.50 225.50 0.9M
2021-05-27 227.00 228.00 225.00 228.00 0.4M
2021-05-26 226.00 228.50 226.00 228.50 0.3M
2021-05-25 227.00 228.50 226.00 226.00 0.3M
2021-05-24 227.24 228.00 225.00 228.00 0.7M
2021-05-21 225.86 227.50 223.64 227.50 0.3M
2021-05-20 220.26 225.95 220.26 225.50 0.3M
2021-05-19 219.00 221.50 219.00 220.50 0.4M
2021-05-18 223.50 224.00 220.00 221.00 0.4M
2021-05-17 226.20 227.50 218.50 218.50 0.5M
2021-05-14 225.87 226.50 223.00 223.50 1.2M
2021-05-13 220.00 224.81 215.84 221.50 1.0M
2021-05-12 227.00 227.50 223.00 223.00 0.7M
2021-05-11 230.50 232.00 225.76 227.00 0.9M
2021-05-10 243.50 243.50 234.00 236.00 0.5M
2021-05-07 239.14 241.50 237.50 239.00 0.5M
2021-05-06 238.13 239.37 236.50 237.50 0.6M
2021-05-05 237.51 239.50 237.50 239.00 0.4M
2021-05-04 242.48 244.50 236.00 236.00 0.6M
2021-04-30 241.25 242.00 239.00 242.00 0.5M
2021-04-29 243.50 246.00 239.50 239.50 0.4M
2021-04-28 242.50 243.00 240.00 240.00 0.6M
2021-04-27 247.30 248.69 241.00 241.00 0.5M
2021-04-26 247.00 248.50 245.00 246.00 0.5M
2021-04-23 241.75 246.50 241.75 245.00 0.4M
2021-04-22 245.68 246.67 245.00 246.00 0.7M
2021-04-21 241.68 243.00 240.50 243.00 0.6M
2021-04-20 245.50 245.50 240.50 241.00 0.6M
2021-04-19 249.00 252.50 247.36 248.50 0.6M
2021-04-16 250.00 252.00 248.72 249.50 0.5M
2021-04-15 247.00 250.00 247.00 249.00 1.1M
2021-04-14 249.50 249.50 247.00 249.50 0.9M
2021-04-13 247.50 248.50 244.00 248.00 0.6M
2021-04-12 245.50 247.00 243.00 246.00 0.6M
2021-04-09 241.50 248.00 241.50 247.00 0.7M
2021-04-08 242.41 245.00 241.50 244.00 0.8M
2021-04-07 242.50 245.00 241.08 244.50 0.5M
2021-04-06 241.50 242.50 237.50 239.50 0.7M
2021-04-01 241.52 242.50 238.08 239.00 0.4M
2021-03-31 237.87 239.50 235.00 238.00 0.4M
2021-03-30 242.75 243.88 238.06 240.50 0.5M
2021-03-29 243.50 243.50 239.84 240.00 0.5M
2021-03-26 243.50 243.50 240.36 242.00 0.7M
2021-03-25 242.50 243.50 237.00 239.00 0.4M
2021-03-24 238.00 241.87 237.25 238.50 0.9M
2021-03-23 244.00 244.00 241.00 243.00 0.7M
2021-03-22 242.00 244.00 240.00 243.50 1.1M
2021-03-19 244.00 244.00 238.50 240.00 0.7M
2021-03-18 242.97 244.00 242.00 243.00 0.9M
2021-03-17 243.00 243.00 239.50 241.00 0.8M
2021-03-16 237.00 243.00 237.00 241.00 0.9M
2021-03-15 238.50 238.50 233.30 237.00 0.6M
2021-03-12 236.00 238.00 232.50 237.50 0.5M
2021-03-11 231.00 233.00 231.00 233.00 0.6M
2021-03-10 229.24 230.00 224.37 229.50 0.7M
2021-03-09 227.50 230.50 222.50 229.00 0.7M
2021-03-08 227.00 228.00 221.03 228.00 0.9M
2021-03-05 233.50 233.50 223.00 224.00 0.9M
2021-03-04 235.00 237.50 229.00 231.50 0.6M
2021-03-03 237.50 237.50 231.34 235.00 1.2M
2021-03-02 235.50 238.50 235.00 235.00 0.6M
2021-03-01 237.00 238.00 231.52 235.50 0.9M
2021-02-26 231.00 235.50 231.00 235.00 1.9M
2021-02-25 237.50 241.50 235.00 236.00 0.9M
2021-02-24 241.00 241.00 234.50 239.00 1.8M
2021-02-23 242.00 246.50 238.68 243.00 1.2M
2021-02-22 243.00 247.24 241.28 244.50 1.2M
2021-02-19 247.00 249.00 241.64 245.50 1.0M
2021-02-18 251.88 252.00 243.50 247.50 0.8M
2021-02-17 254.50 254.50 248.00 248.00 0.8M
2021-02-16 250.50 253.50 250.47 252.00 0.9M
2021-02-15 253.62 254.50 250.50 251.00 1.0M
2021-02-12 247.00 251.00 247.00 249.00 0.4M
2021-02-11 250.00 252.22 247.00 249.00 0.4M
2021-02-10 253.50 253.50 246.50 246.50 0.5M
2021-02-09 252.59 253.50 250.00 251.00 0.5M
2021-02-08 250.00 252.50 248.50 250.00 0.6M
2021-02-05 248.00 250.00 244.50 249.00 0.9M
2021-02-04 250.50 250.50 244.50 245.50 0.9M
2021-02-03 248.50 249.49 246.50 246.50 5.7M
2021-02-02 248.24 249.00 244.50 247.00 0.8M
2021-02-01 243.00 248.50 242.50 244.50 0.5M
2021-01-29 247.50 247.50 243.00 244.00 0.9M
2021-01-28 245.00 249.00 242.00 248.00 0.9M
2021-01-27 250.00 250.00 246.00 247.00 0.8M
2021-01-26 245.50 250.00 239.50 250.00 1.2M
2021-01-25 243.00 244.50 240.00 243.50 2.0M
2021-01-22 247.06 250.50 235.00 240.00 2.4M
2021-01-21 251.00 251.00 244.30 244.50 0.8M
2021-01-20 254.00 254.00 246.00 248.00 1.1M
2021-01-19 250.00 255.00 249.00 250.00 0.6M
2021-01-18 253.18 253.50 248.08 250.00 0.7M
2021-01-15 253.61 257.00 248.00 251.00 0.9M
2021-01-14 259.50 259.50 253.50 254.00 0.8M
2021-01-13 257.00 260.42 254.00 255.00 0.7M
2021-01-12 265.97 267.00 257.00 257.00 1.0M
2021-01-11 264.66 270.00 262.00 262.00 0.9M
2021-01-08 268.00 268.50 264.25 265.00 0.9M
2021-01-07 267.00 267.00 262.01 266.50 1.2M
2021-01-06 267.00 267.00 261.00 265.50 1.1M
2021-01-05 263.50 266.00 262.50 265.00 1.0M
2021-01-04 269.50 269.50 262.52 265.00 1.0M