Dark

BGS
BAILLIE GIFFORD SHIN NIPPON PLC
stock LSE

Inactive

Jun 24, 2024

110.40GBP+0.364%(+0.40)758,575

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-24	111.4000	111.4000	110.4000	110.4000	+0.364%	758,575	0.000%
2024-06-21	109.8000	111.0000	109.4000	110.0000	+1.289%	1,679,560	+0.364%
2024-06-20	109.2000	110.4000	108.6000	108.6000	0.000%	624,507	+1.657%
2024-06-19	110.0000	110.4000	108.6000	108.6000	-2.162%	291,013	+1.657%
2024-06-18	111.2000	111.8000	110.8000	111.0000	-0.180%	725,616	-0.541%
2024-06-17	111.0000	111.8000	110.2000	111.2000	-1.068%	473,309	-0.719%
2024-06-14	110.2000	112.4000	110.2000	112.4000	+2.182%	356,428	-1.779%
2024-06-13	112.0000	112.2000	110.0000	110.0000	-2.482%	480,861	+0.364%
2024-06-12	113.2000	113.4000	112.0000	112.8000	0.000%	648,118	-2.128%
2024-06-11	111.0000	113.0000	111.0000	112.8000	+0.894%	1,226,497	-2.128%
2024-06-10	112.0000	112.6000	111.8000	111.8000	0.000%	395,643	-1.252%
2024-06-07	110.4000	111.8000	110.0000	111.8000	+1.268%	472,327	-1.252%
2024-06-06	113.0000	113.0000	110.4000	110.4000	-2.128%	1,704,642	0.000%
2024-06-05	110.2000	113.2000	110.0000	112.8000	+0.535%	1,285,386	-2.128%
2024-06-04	109.0000	112.6000	109.0000	112.2000	+1.815%	496,807	-1.604%
2024-06-03	109.4000	110.2000	109.4000	110.2000	+0.916%	484,957	+0.181%
2024-05-31	107.2000	110.0000	107.2000	109.2000	+2.247%	1,757,220	+1.099%
2024-05-30	105.4000	107.2000	105.4000	106.8000	+1.714%	1,555,875	+3.371%
2024-05-29	107.0000	107.0000	104.8000	105.0000	-2.778%	1,518,079	+5.143%
2024-05-28	108.4000	108.6000	107.8000	108.0000	-0.917%	707,416	+2.222%
2024-05-24	108.6000	109.2000	108.4000	109.0000	0.000%	826,986	+1.284%
2024-05-23	109.6000	109.6000	108.6000	109.0000	-0.729%	624,753	+1.284%
2024-05-22	112.6000	112.6000	109.0000	109.8000	-1.436%	670,987	+0.546%
2024-05-21	112.0000	112.2000	109.8000	111.4000	-0.713%	1,253,893	-0.898%
2024-05-20	112.0000	112.4000	111.4000	112.2000	+0.358%	2,169,226	-1.604%
2024-05-17	117.0000	117.0000	111.0000	111.8000	-0.887%	1,063,747	-1.252%
2024-05-16	113.2000	114.0000	112.6000	112.8000	-0.879%	1,057,296	-2.128%
2024-05-15	114.0000	114.6000	113.2000	113.8000	-1.043%	3,855,101	-2.988%
2024-05-14	115.4000	116.0000	114.6000	115.0000	-0.174%	401,423	-4.000%
2024-05-13	116.0000	116.0000	115.2000	115.2000	-0.518%	1,386,643	-4.167%
2024-05-10	116.4000	116.4000	115.0000	115.8000	-0.515%	1,739,263	-4.663%
2024-05-09	116.0000	117.0000	116.0000	116.4000	+0.692%	263,685	-5.155%
2024-05-08	115.6000	115.6000	115.6000	115.6000	+0.522%	727,054	-4.498%
2024-05-07	113.2000	116.6000	113.2000	115.0000	+1.232%	1,330,273	-4.000%
2024-05-02	114.0000	114.0000	112.8000	113.6000	+1.068%	547,232	-2.817%
2024-05-01	112.6000	113.8000	112.4000	112.4000	+8,935.370%	725,653	-1.779%
2024-03-22	1.2300	1.2440	1.2160	1.2440	+1.303%	1,031,727	+8,774.598%
2024-03-21	1.2140	1.2340	1.2120	1.2280	+0.163%	1,384,602	+8,890.228%
2024-03-20	1.2280	1.2280	1.2220	1.2260	+0.163%	951,095	+8,904.894%
2024-03-19	1.2340	1.2360	1.2240	1.2240	-0.810%	1,655,097	+8,919.608%
2024-03-18	1.2300	1.2340	1.2300	1.2340	+1.148%	1,372,120	+8,846.515%
2024-03-15	1.2160	1.2220	1.2080	1.2200	+0.329%	1,635,140	+8,949.180%
2024-03-14	1.2040	1.2180	1.2040	1.2160	+0.997%	1,124,558	+8,978.947%
2024-03-13	1.2280	1.2280	1.2040	1.2040	-2.273%	1,070,310	+9,069.435%
2024-03-12	1.2380	1.2380	1.2200	1.2320	+0.984%	885,158	+8,861.039%
2024-03-11	1.2300	1.2300	1.2160	1.2200	-2.244%	629,319	+8,949.180%
2024-03-08	1.2580	1.2580	1.2440	1.2480	-0.478%	593,814	+8,746.154%
2024-03-07	1.2400	1.2600	1.2400	1.2540	-0.634%	782,870	+8,703.828%
2024-03-06	1.2340	1.2620	1.2340	1.2620	+2.269%	711,701	+8,648.019%
2024-03-05	1.2400	1.2400	1.2320	1.2340	-0.323%	1,216,771	+8,846.515%
2024-03-04	1.2600	1.2600	1.2340	1.2380	-1.902%	1,984,355	+8,817.609%
2024-03-01	1.2440	1.2620	1.2440	1.2620	+1.447%	1,621,743	+8,648.019%
2024-02-29	1.2440	1.2500	1.2320	1.2440	-0.321%	3,290,996	+8,774.598%
2024-02-28	1.2440	1.2480	1.2380	1.2480	+0.322%	841,710	+8,746.154%
2024-02-27	1.2280	1.2460	1.2280	1.2440	+0.485%	2,205,900	+8,774.598%
2024-02-26	1.2340	1.2380	1.2300	1.2380	+0.487%	991,371	+8,817.609%
2024-02-23	1.2340	1.2380	1.2320	1.2320	-0.485%	823,500	+8,861.039%
2024-02-22	1.2420	1.2500	1.2380	1.2380	-0.642%	1,665,758	+8,817.609%
2024-02-21	1.2480	1.2480	1.2440	1.2460	-0.638%	1,052,160	+8,760.353%
2024-02-20	1.2580	1.2580	1.2500	1.2540	-1.104%	2,971,307	+8,703.828%
2024-02-19	1.2440	1.2680	1.2440	1.2680	+1.440%	1,011,237	+8,606.625%
2024-02-16	1.2500	1.2520	1.2340	1.2500	+1.626%	1,487,090	+8,732.000%
2024-02-15	1.2440	1.2440	1.2300	1.2300	+0.820%	239,499	+8,875.610%
2024-02-14	1.2360	1.2360	1.2200	1.2200	-2.087%	449,941	+8,949.180%
2024-02-13	1.2520	1.2540	1.2400	1.2460	+0.161%	809,063	+8,760.353%
2024-02-12	1.2440	1.2520	1.2440	1.2440	+0.323%	433,478	+8,774.598%
2024-02-09	1.2360	1.2420	1.2360	1.2400	-0.800%	992,911	+8,803.226%
2024-02-08	1.2580	1.2580	1.2360	1.2500	-0.160%	1,141,019	+8,732.000%
2024-02-07	1.2500	1.2560	1.2400	1.2520	-0.635%	304,674	+8,717.891%
2024-02-06	1.2520	1.2640	1.2500	1.2600	-0.158%	663,208	+8,661.905%
2024-02-05	1.2580	1.2760	1.2580	1.2620	-0.316%	449,080	+8,648.019%
2024-02-02	1.2620	1.2660	1.2540	1.2660	+0.317%	597,395	+8,620.379%
2024-02-01	1.2500	1.2620	1.2500	1.2620	0.000%	602,206	+8,648.019%
2024-01-31	1.2540	1.2620	1.2500	1.2620	+0.318%	621,563	+8,648.019%
2024-01-30	1.2520	1.2580	1.2500	1.2580	+0.479%	716,801	+8,675.835%
2024-01-29	1.2540	1.2580	1.2520	1.2520	-0.949%	654,482	+8,717.891%
2024-01-26	1.2600	1.2640	1.2520	1.2640	-0.315%	886,559	+8,634.177%
2024-01-25	1.2600	1.2680	1.2560	1.2680	+0.316%	1,629,596	+8,606.625%
2024-01-24	1.2540	1.2640	1.2540	1.2640	+0.637%	491,698	+8,634.177%
2024-01-23	1.2520	1.2600	1.2520	1.2560	-0.633%	567,790	+8,689.809%
2024-01-22	1.2500	1.2640	1.2500	1.2640	+1.608%	1,151,421	+8,634.177%
2024-01-19	1.2440	1.2500	1.2400	1.2440	0.000%	624,992	+8,774.598%
2024-01-18	1.2520	1.2580	1.2440	1.2440	-0.797%	825,081	+8,774.598%
2024-01-17	1.2900	1.2900	1.2540	1.2540	-3.241%	428,046	+8,703.828%
2024-01-16	1.2940	1.3100	1.2940	1.2960	-0.917%	457,138	+8,418.519%
2024-01-15	1.3020	1.3100	1.3020	1.3080	+0.461%	379,391	+8,340.367%
2024-01-12	1.3080	1.3140	1.2980	1.3020	-0.459%	570,907	+8,379.263%
2024-01-11	1.3120	1.3200	1.3060	1.3080	+0.461%	532,752	+8,340.367%
2024-01-10	1.3080	1.3120	1.2960	1.3020	+0.618%	430,631	+8,379.263%
2024-01-09	1.2880	1.2940	1.2860	1.2940	+1.411%	841,707	+8,431.685%
2024-01-08	1.2820	1.2820	1.2720	1.2760	-1.085%	875,526	+8,552.038%
2024-01-05	1.3060	1.3060	1.2900	1.2900	-0.769%	379,480	+8,458.140%
2024-01-04	1.3000	1.3000	1.3000	1.3000	-0.154%	141,993	+8,392.308%
2024-01-03	1.3400	1.3400	1.3020	1.3020	-1.513%	638,054	+8,379.263%
2024-01-02	1.2960	1.3240	1.2880	1.3220	+0.152%	166,377	+8,250.983%
2023-12-29	1.3180	1.3300	1.3160	1.3200	+0.610%	368,656	+8,263.636%
2023-12-28	1.2980	1.3120	1.2980	1.3120	+1.863%	512,805	+8,314.634%
2023-12-27	1.2720	1.2880	1.2720	1.2880	+1.417%	279,701	+8,471.429%
2023-12-22	1.2680	1.2800	1.2680	1.2700	0.000%	213,369	+8,592.913%
2023-12-21	1.2680	1.2720	1.2480	1.2700	+0.316%	1,482,010	+8,592.913%
2023-12-20	1.2680	1.2700	1.2580	1.2660	+1.605%	413,852	+8,620.379%
2023-12-19	1.2680	1.2680	1.2380	1.2460	0.000%	451,431	+8,760.353%
2023-12-18	1.2660	1.2660	1.2440	1.2460	-0.796%	272,527	+8,760.353%
2023-12-15	1.2620	1.2620	1.2500	1.2560	+1.127%	598,063	+8,689.809%
2023-12-14	1.2440	1.2520	1.2420	1.2420	+0.812%	570,804	+8,788.889%
2023-12-13	1.2380	1.2400	1.2320	1.2320	-0.324%	592,338	+8,861.039%
2023-12-12	1.2400	1.2400	1.2340	1.2360	-0.323%	347,763	+8,832.039%
2023-12-11	1.2400	1.2400	1.2400	1.2400	+0.813%	419,334	+8,803.226%
2023-12-08	1.2360	1.2360	1.2300	1.2300	-1.442%	403,523	+8,875.610%
2023-12-07	1.2420	1.2480	1.2360	1.2480	-0.319%	557,132	+8,746.154%
2023-12-06	1.2160	1.2540	1.2160	1.2520	+0.968%	422,948	+8,717.891%
2023-12-05	1.2380	1.2400	1.2080	1.2400	-0.482%	1,417,650	+8,803.226%
2023-12-04	1.2440	1.2480	1.2400	1.2460	0.000%	681,533	+8,760.353%
2023-12-01	1.2540	1.2600	1.2380	1.2460	-0.320%	701,197	+8,760.353%
2023-11-30	1.2600	1.2620	1.2500	1.2500	+0.321%	466,887	+8,732.000%
2023-11-29	1.2480	1.2500	1.2460	1.2460	-0.320%	641,804	+8,760.353%
2023-11-28	1.2420	1.2540	1.2420	1.2500	+0.482%	779,433	+8,732.000%
2023-11-27	1.2580	1.2580	1.2440	1.2440	-0.161%	436,975	+8,774.598%
2023-11-24	1.2580	1.2580	1.2460	1.2460	-0.320%	171,500	+8,760.353%
2023-11-23	1.2500	1.2540	1.2440	1.2500	-0.319%	314,299	+8,732.000%
2023-11-22	1.2580	1.2580	1.2460	1.2540	+0.320%	317,261	+8,703.828%
2023-11-21	1.2420	1.2500	1.2360	1.2500	+0.969%	509,607	+8,732.000%
2023-11-20	1.2220	1.2420	1.2200	1.2380	-0.322%	449,752	+8,817.609%
2023-11-17	1.2360	1.2500	1.1940	1.2420	+1.140%	523,388	+8,788.889%
2023-11-16	1.2300	1.2320	1.2180	1.2280	-0.163%	841,033	+8,890.228%
2023-11-15	1.2160	1.2300	1.2160	1.2300	+1.821%	776,394	+8,875.610%
2023-11-14	1.2020	1.2140	1.2000	1.2080	0.000%	325,011	+9,039.073%
2023-11-13	1.2220	1.2240	1.2080	1.2080	-1.468%	245,572	+9,039.073%
2023-11-10	1.1940	1.2260	1.1940	1.2260	-0.487%	282,866	+8,904.894%
2023-11-09	1.2140	1.2320	1.2140	1.2320	+1.316%	463,185	+8,861.039%
2023-11-08	1.2080	1.2200	1.2060	1.2160	-0.654%	222,037	+8,978.947%
2023-11-07	1.2020	1.2240	1.2000	1.2240	0.000%	608,257	+8,919.608%
2023-11-06	1.2200	1.2260	1.2200	1.2240	+0.990%	884,708	+8,919.608%
2023-11-03	1.2100	1.2180	1.2060	1.2120	+0.498%	252,549	+9,008.911%
2023-11-02	1.1820	1.2060	1.1720	1.2060	+1.345%	348,474	+9,054.229%
2023-11-01	1.1980	1.1980	1.1540	1.1900	+2.058%	523,523	+9,177.311%
2023-10-31	1.1600	1.1680	1.1600	1.1660	+0.344%	921,727	+9,368.268%
2023-10-30	1.1620	1.1640	1.1540	1.1620	-0.684%	796,914	+9,400.861%
2023-10-27	1.1660	1.1700	1.1640	1.1700	+0.862%	806,735	+9,335.897%
2023-10-26	1.1620	1.1720	1.1600	1.1600	-1.695%	535,588	+9,417.241%
2023-10-25	1.1820	1.1940	1.1800	1.1800	+0.170%	395,126	+9,255.932%
2023-10-24	1.1640	1.1800	1.1640	1.1780	+0.684%	841,167	+9,271.817%
2023-10-23	1.1880	1.1900	1.1700	1.1700	-1.681%	584,743	+9,335.897%
2023-10-20	1.2040	1.2040	1.1880	1.1900	-1.815%	1,002,346	+9,177.311%
2023-10-19	1.2100	1.2120	1.2060	1.2120	-0.165%	756,575	+9,008.911%
2023-10-18	1.1940	1.2140	1.1940	1.2140	+0.331%	702,481	+8,993.904%
2023-10-17	1.2000	1.2100	1.2000	1.2100	+1.002%	585,811	+9,023.967%
2023-10-16	1.2160	1.2160	1.1800	1.1980	-2.124%	1,023,031	+9,115.359%
2023-10-13	1.2480	1.2480	1.2200	1.2240	-1.923%	512,445	+8,919.608%
2023-10-12	1.2480	1.2520	1.2460	1.2480	+0.808%	708,137	+8,746.154%
2023-10-11	1.2480	1.2480	1.2340	1.2380	-0.960%	1,518,289	+8,817.609%
2023-10-10	1.2440	1.2500	1.2380	1.2500	+2.291%	1,133,369	+8,732.000%
2023-10-09	1.2340	1.2340	1.2220	1.2220	-0.972%	391,685	+8,934.370%
2023-10-06	1.2220	1.2340	1.2220	1.2340	-0.644%	288,746	+8,846.515%
2023-10-05	1.2340	1.2420	1.2340	1.2420	+2.138%	841,825	+8,788.889%
2023-10-04	1.2280	1.2280	1.2160	1.2160	-1.935%	453,845	+8,978.947%
2023-10-03	1.2500	1.2540	1.2400	1.2400	-2.208%	1,109,268	+8,803.226%
2023-10-02	1.2680	1.2680	1.2680	1.2680	-1.092%	400,328	+8,606.625%
2023-09-29	1.2820	1.2820	1.2820	1.2820	0.000%	195,456	+8,511.544%
2023-09-28	1.2920	1.2920	1.2820	1.2820	-1.687%	139,582	+8,511.544%
2023-09-27	1.3000	1.3080	1.2920	1.3040	+0.929%	375,082	+8,366.258%
2023-09-26	1.2960	1.3020	1.2900	1.2920	-1.374%	1,209,266	+8,444.892%
2023-09-25	1.3000	1.3100	1.3000	1.3100	+0.769%	499,962	+8,327.481%
2023-09-22	1.2940	1.3060	1.2940	1.3000	+0.309%	857,204	+8,392.308%
2023-09-21	1.3020	1.3060	1.2920	1.2960	-1.669%	296,080	+8,418.519%
2023-09-20	1.3300	1.3300	1.3140	1.3180	-0.603%	422,477	+8,276.328%
2023-09-19	1.3120	1.3320	1.3120	1.3260	+0.607%	394,997	+8,225.792%
2023-09-18	1.3180	1.3300	1.3100	1.3180	-0.902%	674,827	+8,276.328%
2023-09-15	1.3380	1.3380	1.3140	1.3300	-1.335%	1,028,289	+8,200.752%
2023-09-14	1.3320	1.3480	1.3320	1.3480	+1.506%	368,593	+8,089.911%
2023-09-13	1.3360	1.3360	1.3200	1.3280	-0.747%	628,214	+8,213.253%
2023-09-12	1.3420	1.3420	1.3380	1.3380	0.000%	353,251	+8,151.121%
2023-09-11	1.3440	1.3480	1.3380	1.3380	-0.446%	526,967	+8,151.121%
2023-09-08	1.3400	1.3440	1.3400	1.3440	-1.176%	387,957	+8,114.286%
2023-09-07	1.3540	1.3640	1.3500	1.3600	-0.147%	762,742	+8,017.647%
2023-09-06	1.3380	1.3620	1.3380	1.3620	+0.147%	447,594	+8,005.727%
2023-09-05	1.3360	1.3600	1.3360	1.3600	+1.190%	517,918	+8,017.647%
2023-09-04	1.3560	1.3680	1.3440	1.3440	-0.592%	344,026	+8,114.286%
2023-09-01	1.3600	1.3640	1.3520	1.3520	+0.297%	241,873	+8,065.680%
2023-08-31	1.3300	1.3500	1.3300	1.3480	+1.353%	270,201	+8,089.911%
2023-08-30	1.3240	1.3300	1.3240	1.3300	+0.605%	500,296	+8,200.752%
2023-08-29	1.3060	1.3260	1.3060	1.3220	+1.225%	462,666	+8,250.983%
2023-08-25	1.2980	1.3060	1.2980	1.3060	+0.153%	978,058	+8,353.292%
2023-08-23	1.3000	1.3100	1.2960	1.3040	+2.034%	706,871	+8,366.258%
2023-08-22	1.2700	1.2820	1.2700	1.2780	+1.429%	273,982	+8,538.498%
2023-08-21	1.2700	1.2720	1.2600	1.2600	-0.158%	764,013	+8,661.905%
2023-08-18	1.2600	1.2660	1.2600	1.2620	-1.097%	701,758	+8,648.019%
2023-08-17	1.2900	1.2900	1.2720	1.2760	-3.333%	336,104	+8,552.038%
2023-08-15	1.3420	1.3440	1.3200	1.3200	-1.639%	1,344,904	+8,263.636%
2023-08-14	1.3440	1.3540	1.3420	1.3420	-1.032%	275,669	+8,126.528%
2023-08-11	1.3640	1.3660	1.3560	1.3560	-0.732%	1,197,483	+8,041.593%
2023-08-10	1.3560	1.3680	1.3560	1.3660	+1.036%	436,914	+7,981.991%
2023-08-09	1.3580	1.3580	1.3520	1.3520	-0.442%	1,380,287	+8,065.680%
2023-08-08	1.3620	1.3640	1.3540	1.3580	-0.294%	339,376	+8,029.602%
2023-08-07	1.3620	1.3680	1.3540	1.3620	+0.295%	720,439	+8,005.727%
2023-08-04	1.3500	1.3580	1.3500	1.3580	+1.192%	419,494	+8,029.602%
2023-08-03	1.3540	1.3540	1.3420	1.3420	-2.187%	521,361	+8,126.528%
2023-08-02	1.3600	1.3720	1.3580	1.3720	-2.695%	394,245	+7,946.647%
2023-08-01	1.3880	1.4100	1.3800	1.4100	+0.284%	675,682	+7,729.787%
2023-07-28	1.4100	1.4120	1.4060	1.4060	+0.429%	586,450	+7,752.063%
2023-07-27	1.3880	1.4080	1.3880	1.4000	+1.302%	177,876	+7,785.714%
2023-07-26	1.3780	1.3820	1.3740	1.3820	+0.582%	825,802	+7,888.423%
2023-07-25	1.3740	1.3780	1.3740	1.3740	-0.145%	248,523	+7,934.934%
2023-07-24	1.3800	1.3800	1.3760	1.3760	-0.290%	355,912	+7,923.256%
2023-07-21	1.3880	1.3880	1.3780	1.3800	-0.719%	427,982	+7,900.000%
2023-07-20	1.3900	1.3900	1.3860	1.3900	-0.997%	296,266	+7,842.446%
2023-07-19	1.4080	1.4180	1.4040	1.4040	+0.143%	335,097	+7,763.248%
2023-07-18	1.3860	1.4020	1.3820	1.4020	+2.187%	562,338	+7,774.465%
2023-07-17	1.3820	1.3820	1.3720	1.3720	-0.580%	539,859	+7,946.647%
2023-07-14	1.3600	1.3980	1.3600	1.3800	-0.433%	497,228	+7,900.000%
2023-07-13	1.3840	1.3880	1.3820	1.3860	0.000%	441,543	+7,865.368%
2023-07-12	1.3820	1.3900	1.3820	1.3860	+0.145%	298,251	+7,865.368%
2023-07-11	1.3760	1.3840	1.3760	1.3840	+0.435%	2,836,193	+7,876.879%
2023-07-10	1.3740	1.3880	1.3640	1.3780	+0.073%	462,718	+7,911.611%
2023-07-07	1.3740	1.3800	1.3620	1.3770	+1.101%	262,861	+7,917.429%
2023-07-06	1.3900	1.4160	1.3600	1.3620	-2.575%	316,722	+8,005.727%
2023-07-05	1.4100	1.4100	1.3980	1.3980	-0.851%	276,292	+7,796.996%
2023-07-04	1.4100	1.4140	1.4080	1.4100	-0.704%	394,333	+7,729.787%
2023-07-03	1.3960	1.4200	1.3960	1.4200	+0.852%	229,202	+7,674.648%
2023-06-30	1.4140	1.4240	1.4080	1.4080	-0.424%	220,785	+7,740.909%
2023-06-29	1.4060	1.4140	1.4040	1.4140	-0.282%	292,049	+7,707.638%
2023-06-28	1.4020	1.4180	1.4020	1.4180	+2.605%	260,286	+7,685.614%
2023-06-27	1.3880	1.3880	1.3800	1.3820	-0.861%	215,527	+7,888.423%
2023-06-26	1.4020	1.4020	1.3860	1.3940	-0.429%	1,121,041	+7,819.656%
2023-06-23	1.4400	1.4400	1.4000	1.4000	-3.448%	761,956	+7,785.714%
2023-06-22	1.4640	1.4640	1.4500	1.4500	-1.628%	429,289	+7,513.793%
2023-06-21	1.4640	1.4840	1.4640	1.4740	+0.959%	672,793	+7,389.824%
2023-06-20	1.4360	1.4600	1.4360	1.4600	+1.671%	296,152	+7,461.644%
2023-06-19	1.4500	1.4500	1.4380	1.4360	-0.692%	769,655	+7,588.022%
2023-06-16	1.4560	1.4620	1.4460	1.4460	-0.959%	400,299	+7,534.855%
2023-06-15	1.4740	1.4740	1.4520	1.4600	-0.815%	295,502	+7,461.644%
2023-06-14	1.4860	1.4900	1.4720	1.4720	-1.075%	312,127	+7,400.000%
2023-06-13	1.4760	1.4960	1.4760	1.4880	+1.639%	361,707	+7,319.355%
2023-06-12	1.4600	1.4680	1.4540	1.4640	+0.688%	356,574	+7,440.984%
2023-06-09	1.4620	1.4660	1.4440	1.4540	+0.276%	131,813	+7,492.847%
2023-06-08	1.4540	1.4540	1.4400	1.4500	-1.226%	138,022	+7,513.793%
2023-06-07	1.4700	1.4720	1.4560	1.4680	-1.078%	465,356	+7,420.436%
2023-06-06	1.4780	1.4900	1.4700	1.4840	+0.815%	489,697	+7,339.353%
2023-06-05	1.4600	1.4740	1.4540	1.4720	+1.308%	348,825	+7,400.000%
2023-06-02	1.4400	1.4580	1.4400	1.4530	+2.324%	442,533	+7,498.073%
2023-06-01	1.4180	1.4200	1.4140	1.4200	+2.011%	575,813	+7,674.648%
2023-05-31	1.4300	1.4300	1.3920	1.3920	-0.996%	322,098	+7,831.034%
2023-05-30	1.4200	1.4220	1.3960	1.4060	-0.986%	879,894	+7,752.063%
2023-05-26	1.4300	1.4320	1.4200	1.4200	-0.421%	581,829	+7,674.648%
2023-05-25	1.4300	1.4420	1.4260	1.4260	-0.558%	181,306	+7,641.935%
2023-05-24	1.4420	1.4440	1.4320	1.4340	-1.103%	276,636	+7,598.745%
2023-05-23	1.4500	1.4500	1.4500	1.4500	-1.091%	369,875	+7,513.793%
2023-05-22	1.4620	1.4740	1.4600	1.4660	+0.137%	529,616	+7,430.696%
2023-05-19	1.4620	1.4740	1.4520	1.4640	+0.274%	367,353	+7,440.984%
2023-05-18	1.4520	1.4640	1.4520	1.4600	0.000%	262,314	+7,461.644%
2023-05-17	1.4620	1.4640	1.4600	1.4600	+0.275%	245,347	+7,461.644%
2023-05-16	1.4640	1.4640	1.4560	1.4560	-0.682%	69,685	+7,482.418%
2023-05-15	1.4720	1.4720	1.4620	1.4660	-0.946%	433,332	+7,430.696%
2023-05-12	1.4760	1.4860	1.4740	1.4800	+0.543%	397,693	+7,359.459%
2023-05-11	1.4760	1.4800	1.4720	1.4720	-0.271%	550,936	+7,400.000%
2023-05-10	1.4560	1.4760	1.4560	1.4760	-0.270%	402,541	+7,379.675%
2023-05-09	1.4620	1.4820	1.4620	1.4800	+1.788%	455,880	+7,359.459%
2023-05-05	1.4620	1.4620	1.4540	1.4540	+0.553%	161,590	+7,492.847%
2023-05-04	1.4440	1.4480	1.4440	1.4460	-0.276%	380,898	+7,534.855%
2023-05-03	1.4520	1.4520	1.4500	1.4500	+0.416%	300,800	+7,513.793%
2023-05-02	1.4520	1.4540	1.4440	1.4440	-0.551%	412,285	+7,545.429%
2023-04-28	1.4560	1.4560	1.4400	1.4520	-0.275%	594,486	+7,503.306%
2023-04-27	1.4600	1.4600	1.4560	1.4560	+0.692%	921,994	+7,482.418%
2023-04-26	1.4680	1.4680	1.4460	1.4460	-2.429%	960,396	+7,534.855%
2023-04-25	1.4800	1.4940	1.4760	1.4820	-0.269%	347,097	+7,349.393%
2023-04-24	1.4660	1.4860	1.4660	1.4860	+0.270%	749,266	+7,329.341%
2023-04-21	1.4780	1.4920	1.4780	1.4820	+0.339%	170,949	+7,349.393%
2023-04-20	1.4620	1.4900	1.4620	1.4770	+0.750%	414,903	+7,374.611%
2023-04-19	1.4620	1.4660	1.4620	1.4660	-1.213%	377,150	+7,430.696%
2023-04-18	1.4840	1.4900	1.4820	1.4840	-0.202%	483,629	+7,339.353%
2023-04-17	1.5000	1.5000	1.4820	1.4870	+0.067%	344,092	+7,324.344%
2023-04-14	1.4820	1.4940	1.4820	1.4860	+0.405%	418,321	+7,329.341%
2023-04-13	1.4740	1.4840	1.4740	1.4800	+0.543%	584,667	+7,359.459%
2023-04-12	1.4700	1.4860	1.4700	1.4720	+0.546%	454,794	+7,400.000%
2023-04-11	1.4800	1.4840	1.4640	1.4640	-0.408%	210,506	+7,440.984%
2023-04-06	1.4920	1.4920	1.4620	1.4700	-1.342%	317,438	+7,410.204%
2023-04-05	1.4940	1.4940	1.4820	1.4900	-1.585%	616,256	+7,309.396%
2023-04-04	1.5400	1.5400	1.5040	1.5140	-1.239%	455,364	+7,191.942%
2023-04-03	1.5400	1.5460	1.5260	1.5330	+0.196%	1,211,211	+7,101.566%
2023-03-31	1.5280	1.5300	1.5140	1.5300	+0.131%	764,112	+7,115.686%
2023-03-30	1.5280	1.5280	1.5220	1.5280	-0.521%	595,242	+7,125.131%
2023-03-29	1.5300	1.5360	1.5260	1.5360	+1.453%	482,879	+7,087.500%
2023-03-28	1.5220	1.5300	1.5100	1.5140	-1.046%	434,916	+7,191.942%
2023-03-27	1.5300	1.5320	1.5220	1.5300	-0.391%	276,867	+7,115.686%
2023-03-24	1.5320	1.5440	1.5320	1.5360	+0.787%	628,981	+7,087.500%
2023-03-23	1.5260	1.5360	1.5240	1.5240	+0.927%	381,197	+7,144.094%
2023-03-22	1.5100	1.5140	1.5040	1.5100	0.000%	374,772	+7,211.258%
2023-03-21	1.5020	1.5140	1.5020	1.5100	+0.266%	480,611	+7,211.258%
2023-03-20	1.5040	1.5120	1.5000	1.5060	-0.265%	1,772,944	+7,230.677%
2023-03-17	1.5300	1.5300	1.5100	1.5100	-0.658%	409,896	+7,211.258%
2023-03-16	1.5120	1.5200	1.5100	1.5200	+0.796%	831,051	+7,163.158%
2023-03-15	1.5100	1.5100	1.5000	1.5080	-1.050%	486,069	+7,220.955%
2023-03-14	1.5420	1.5420	1.5060	1.5240	-0.910%	373,689	+7,144.094%
2023-03-13	1.5400	1.5400	1.5300	1.5380	-1.788%	501,903	+7,078.153%
2023-03-10	1.5580	1.5660	1.5520	1.5660	-2.612%	620,147	+6,949.808%
2023-03-09	1.5980	1.6140	1.5980	1.6080	+0.626%	604,789	+6,765.672%
2023-03-08	1.5880	1.5980	1.5760	1.5980	+0.503%	277,434	+6,808.636%
2023-03-07	1.5900	1.6000	1.5840	1.5900	+0.888%	790,021	+6,843.396%
2023-03-06	1.5540	1.5880	1.5540	1.5760	+0.382%	505,048	+6,905.076%
2023-03-03	1.5480	1.5700	1.5480	1.5700	+1.290%	298,668	+6,931.847%
2023-03-02	1.5520	1.5580	1.5420	1.5500	0.000%	570,450	+7,022.581%
2023-03-01	1.5540	1.5620	1.5500	1.5500	+0.649%	231,483	+7,022.581%
2023-02-28	1.5360	1.5400	1.5280	1.5400	+0.260%	288,404	+7,068.831%
2023-02-27	1.5220	1.5380	1.5220	1.5360	+0.787%	286,555	+7,087.500%
2023-02-24	1.5400	1.5420	1.5240	1.5240	-1.039%	2,281,169	+7,144.094%
2023-02-23	1.5540	1.5660	1.5400	1.5400	0.000%	419,470	+7,068.831%
2023-02-22	1.5420	1.5420	1.5300	1.5400	-0.645%	392,890	+7,068.831%
2023-02-21	1.5740	1.5740	1.5480	1.5500	-1.899%	531,550	+7,022.581%
2023-02-20	1.5640	1.5800	1.5640	1.5800	+0.381%	632,841	+6,887.342%
2023-02-17	1.5780	1.5780	1.5660	1.5740	-1.131%	5,000,357	+6,913.977%
2023-02-16	1.5860	1.5940	1.5840	1.5920	+0.252%	213,415	+6,834.673%
2023-02-15	1.5860	1.5920	1.5860	1.5880	+0.126%	340,285	+6,852.141%
2023-02-14	1.5920	1.5960	1.5860	1.5860	-0.999%	272,676	+6,860.908%
2023-02-13	1.6380	1.6380	1.5900	1.6020	-1.294%	470,276	+6,791.386%
2023-02-10	1.6160	1.6220	1.6020	1.6230	+0.309%	377,021	+6,702.218%
2023-02-09	1.6140	1.6240	1.6120	1.6180	+0.747%	262,236	+6,723.239%
2023-02-08	1.6080	1.6160	1.6060	1.6060	-0.434%	640,210	+6,774.222%
2023-02-07	1.6040	1.6120	1.5980	1.6130	+0.186%	244,907	+6,744.389%
2023-02-06	1.6320	1.6320	1.6040	1.6100	-1.709%	979,126	+6,757.143%
2023-02-03	1.6400	1.6400	1.6260	1.6380	+0.368%	474,905	+6,639.927%
2023-02-02	1.6140	1.6380	1.6140	1.6320	+1.493%	360,024	+6,664.706%
2023-02-01	1.5920	1.6080	1.5920	1.6080	+1.259%	364,313	+6,765.672%
2023-01-31	1.5820	1.5920	1.5820	1.5880	0.000%	226,499	+6,852.141%
2023-01-30	1.5760	1.5900	1.5760	1.5880	+0.063%	676,428	+6,852.141%
2023-01-27	1.5900	1.5900	1.5860	1.5870	-0.189%	273,170	+6,856.522%
2023-01-26	1.5840	1.5900	1.5840	1.5900	+0.506%	341,498	+6,843.396%
2023-01-25	1.5700	1.5860	1.5700	1.5820	+0.127%	189,862	+6,878.508%
2023-01-24	1.5760	1.5900	1.5760	1.5800	+0.765%	383,953	+6,887.342%
2023-01-23	1.5620	1.5780	1.5620	1.5680	-0.508%	511,236	+6,940.816%
2023-01-20	1.5620	1.5760	1.5580	1.5760	+1.677%	329,649	+6,905.076%
2023-01-19	1.5400	1.5540	1.5400	1.5500	+0.649%	592,609	+7,022.581%
2023-01-18	1.5460	1.5520	1.5400	1.5400	+0.130%	204,003	+7,068.831%
2023-01-17	1.5360	1.5480	1.5320	1.5380	+0.392%	172,256	+7,078.153%
2023-01-16	1.5300	1.5420	1.5260	1.5320	-1.921%	767,079	+7,106.266%
2023-01-13	1.5520	1.5620	1.5500	1.5620	+0.386%	407,063	+6,967.862%
2023-01-12	1.5360	1.5620	1.5360	1.5560	+1.039%	709,188	+6,995.116%
2023-01-11	1.5220	1.5400	1.5220	1.5400	+1.852%	357,658	+7,068.831%
2023-01-10	1.5120	1.5120	1.5080	1.5120	+0.132%	622,064	+7,201.587%
2023-01-09	1.5120	1.5180	1.5100	1.5100	-0.527%	529,530	+7,211.258%
2023-01-06	1.5100	1.5180	1.5080	1.5180	+0.530%	223,865	+7,172.727%
2023-01-05	1.5200	1.5200	1.5060	1.5100	-1.307%	632,114	+7,211.258%
2023-01-04	1.5340	1.5380	1.5240	1.5300	-1.544%	373,511	+7,115.686%
2023-01-03	1.5160	1.5720	1.5120	1.5540	+1.106%	758,819	+7,004.247%
2022-12-30	1.5360	1.5400	1.5300	1.5370	+0.458%	67,642	+7,082.824%
2022-12-29	1.5220	1.5420	1.5200	1.5300	+0.526%	379,992	+7,115.686%
2022-12-28	1.5140	1.5220	1.5100	1.5220	+0.795%	496,124	+7,153.614%
2022-12-23	1.5100	1.5100	1.5060	1.5100	0.000%	159,371	+7,211.258%
2022-12-22	1.5260	1.5320	1.5100	1.5100	-1.048%	488,699	+7,211.258%
2022-12-21	1.5200	1.5260	1.5180	1.5260	+0.395%	905,854	+7,134.600%
2022-12-20	1.5260	1.5260	1.5200	1.5200	-0.654%	594,865	+7,163.158%
2022-12-19	1.5320	1.5420	1.5300	1.5300	-0.261%	202,938	+7,115.686%
2022-12-16	1.5260	1.5380	1.5200	1.5340	-0.776%	490,286	+7,096.871%
2022-12-15	1.5480	1.5480	1.5360	1.5460	-0.897%	758,485	+7,041.009%
2022-12-13	1.5540	1.5820	1.5420	1.5600	0.000%	760,695	+6,976.923%
2022-12-12	1.5500	1.5600	1.5500	1.5600	-0.128%	199,210	+6,976.923%
2022-12-09	1.5460	1.5620	1.5420	1.5620	+1.693%	187,727	+6,967.862%
2022-12-08	1.5180	1.5460	1.5180	1.5360	+0.787%	298,599	+7,087.500%
2022-12-07	1.5220	1.5300	1.5220	1.5240	+0.131%	348,349	+7,144.094%
2022-12-06	1.5560	1.5560	1.5200	1.5220	-2.685%	250,675	+7,153.614%
2022-12-05	1.5580	1.5680	1.5560	1.5640	-0.509%	298,186	+6,958.824%
2022-12-02	1.5740	1.5780	1.5640	1.5720	-0.506%	112,625	+6,922.901%
2022-12-01	1.5840	1.5840	1.5640	1.5800	+0.509%	333,503	+6,887.342%
2022-11-30	1.5760	1.5780	1.5720	1.5720	-1.132%	143,712	+6,922.901%
2022-11-29	1.5900	1.5960	1.5900	1.5900	-0.376%	162,524	+6,843.396%
2022-11-28	1.5800	1.5900	1.5800	1.5960	+0.314%	233,954	+6,817.293%
2022-11-25	1.5780	1.5880	1.5780	1.5910	+0.442%	51,619	+6,839.032%
2022-11-24	1.5700	1.5900	1.5700	1.5840	+0.892%	268,487	+6,869.697%
2022-11-23	1.6080	1.6080	1.5700	1.5700	-0.884%	290,510	+6,931.847%
2022-11-22	1.5740	1.5840	1.5740	1.5840	+0.892%	297,885	+6,869.697%
2022-11-21	1.5840	1.5860	1.5700	1.5700	-1.009%	102,698	+6,931.847%

.dark-mode .pCL9mQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pCL9mQ{ color: #333333; background-color: white; border: 2px solid #333333; }BGSBAILLIE GIFFORD SHIN NIPPON PLCstock LSE

BGS
BAILLIE GIFFORD SHIN NIPPON PLC
stock LSE