114.40p+0.40 (+0.35%)23 Aug 2024, 16:36
Baillie Gifford Shin Nippon PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 114.40p | 115.60p | 112.80p | 114.40p | 878,908 |
Aug 22, 2024 | 114.00p | 114.80p | 112.09p | 114.00p | 1,151,490 |
Aug 21, 2024 | 114.00p | 114.81p | 111.85p | 113.60p | 263,683 |
Aug 20, 2024 | 114.80p | 114.80p | 110.20p | 113.40p | 280,887 |
Aug 19, 2024 | 113.00p | 114.40p | 111.19p | 112.80p | 1,075,019 |
Aug 16, 2024 | 111.20p | 112.78p | 111.20p | 112.20p | 194,444 |
Aug 15, 2024 | 111.60p | 111.60p | 109.13p | 111.60p | 435,918 |
Aug 14, 2024 | 110.60p | 111.30p | 109.87p | 110.00p | 434,997 |
Aug 13, 2024 | 110.60p | 112.39p | 109.00p | 110.40p | 1,057,892 |
Aug 12, 2024 | 109.20p | 112.80p | 107.10p | 109.80p | 415,996 |
Aug 9, 2024 | 109.20p | 110.14p | 108.00p | 108.00p | 337,690 |
Aug 8, 2024 | 113.00p | 113.00p | 106.60p | 109.20p | 956,102 |
Aug 7, 2024 | 110.60p | 111.80p | 108.58p | 109.20p | 626,305 |
Aug 6, 2024 | 106.40p | 109.47p | 105.80p | 107.80p | 561,233 |
Aug 5, 2024 | 108.20p | 109.02p | 101.55p | 105.40p | 1,014,960 |
Aug 2, 2024 | 109.80p | 111.80p | 108.00p | 111.00p | 1,622,954 |
Aug 1, 2024 | 116.00p | 116.00p | 114.38p | 115.20p | 511,969 |
Jul 31, 2024 | 115.00p | 117.80p | 114.50p | 117.80p | 332,037 |
Jul 30, 2024 | 113.60p | 115.12p | 113.40p | 114.60p | 225,362 |
Jul 29, 2024 | 117.40p | 117.40p | 114.55p | 114.80p | 181,344 |
Jul 26, 2024 | 113.60p | 115.20p | 112.47p | 114.80p | 1,005,270 |
Jul 25, 2024 | 115.00p | 115.00p | 112.41p | 113.60p | 265,969 |
Jul 24, 2024 | 116.20p | 117.20p | 114.34p | 114.40p | 695,938 |
Jul 23, 2024 | 114.40p | 117.40p | 114.40p | 116.60p | 509,745 |
Jul 22, 2024 | 116.60p | 117.60p | 115.18p | 117.00p | 510,397 |
Jul 19, 2024 | 116.60p | 117.80p | 115.95p | 117.00p | 409,708 |
Jul 18, 2024 | 116.00p | 119.00p | 113.49p | 117.40p | 731,814 |
Jul 17, 2024 | 116.80p | 117.20p | 116.40p | 117.00p | 365,815 |
Jul 16, 2024 | 115.60p | 117.16p | 115.56p | 116.80p | 293,775 |
Jul 15, 2024 | 116.60p | 117.66p | 116.00p | 116.60p | 508,099 |
Jul 12, 2024 | 115.00p | 117.60p | 114.52p | 117.20p | 728,211 |
Jul 11, 2024 | 113.60p | 115.20p | 113.00p | 115.00p | 537,451 |
Jul 10, 2024 | 114.00p | 114.15p | 113.08p | 113.60p | 213,989 |
Jul 9, 2024 | 114.00p | 114.40p | 113.00p | 113.00p | 495,123 |
Jul 8, 2024 | 112.80p | 114.00p | 112.75p | 113.00p | 1,125,927 |
Jul 5, 2024 | 113.80p | 113.80p | 112.63p | 113.60p | 752,777 |
Jul 4, 2024 | 113.40p | 115.28p | 112.36p | 113.00p | 536,050 |
Jul 3, 2024 | 113.00p | 115.10p | 112.35p | 113.00p | 309,247 |
Jul 2, 2024 | 112.40p | 114.00p | 111.60p | 112.00p | 416,748 |
Jul 1, 2024 | 113.00p | 114.80p | 111.51p | 113.20p | 1,254,580 |
Jun 28, 2024 | 113.00p | 114.60p | 111.78p | 114.60p | 2,585,090 |
Jun 27, 2024 | 110.60p | 113.80p | 110.60p | 113.40p | 511,971 |
Jun 26, 2024 | 108.80p | 113.20p | 108.80p | 113.00p | 861,685 |
Jun 25, 2024 | 111.00p | 112.80p | 110.81p | 112.80p | 1,095,774 |
Jun 24, 2024 | 111.40p | 112.60p | 110.40p | 110.40p | 758,575 |
Jun 21, 2024 | 109.80p | 111.00p | 109.00p | 110.00p | 1,679,560 |
Jun 20, 2024 | 109.20p | 111.00p | 108.60p | 108.60p | 624,507 |
Jun 19, 2024 | 110.00p | 110.94p | 108.60p | 108.60p | 291,013 |
Jun 18, 2024 | 111.20p | 111.80p | 109.40p | 111.00p | 725,616 |
Jun 17, 2024 | 111.00p | 111.80p | 110.00p | 111.20p | 473,309 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.