Baillie Gifford Shin Nippon Plc Historical Data - BGS

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.6	-2.28471001757	113.8	115.2	111	819603	113.63792848	DE
4	-1.8	-1.59292035398	113	115.2	108.6	762302	112.19818696	DE
12	-3.8	-3.30434782609	115	117.2	107.2	843785	112.17818046	DE
26	-2.8	-2.45614035088	114	120	101.8	759301	113.77988712	DE
52	-19.6	-14.9847094801	130.8	132	101.8	876077	116.21279929	DE
156	-94.3	-45.8880778589	205.5	205.5	101.8	677617	135.7581444	DE
260	-74.2	-40.021574973	185.4	274.5	101.8	714830	169.74428983	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1736530200	111.2	-1.4	-1.24	112	112.4	111	679597
1736443800	112.6	0.4	0.36	112.4	112.8	112.2	907244
1736357400	112.2	-0.8	-0.71	112.2	112.4	111	569658
1736271000	113	-1.2	-1.05	113.6	113.6	112.6	166949
1736184600	114.2	-0.4	-0.35	112	115.2	112	1234490
1735925400	114.6	1	0.88	113.8	114.8	113.8	1219672
1735839000	113.6	1.2	1.07	113.4	114	113.4	709300
1735666200	112.4	0	0.00	112.2	112.6	111.8	631728
1735579800	112.4	0.4	0.36	110.4	113.8	110.4	906131
1735320600	112	0	0.00	110.6	113.6	110.6	383629
1735061400	112	1.8	1.63	111.4	112.6	111.4	503462
1734975000	110.2	0.2	0.18	108.6	110.4	108.6	275982
1734715800	110	-0.2	-0.18	109.2	110.4	108.8	518013
1734629400	110.2	-0.8	-0.72	110.2	110.2	109.4	849104
1734543000	111	0	0.00	111.8	111.8	111	836466
1734456600	111	-0.6	-0.54	111.2	111.6	110.8	2407201
1734370200	111.6	-1.2	-1.06	112	112.2	111.6	217653
1734111000	112.8	-0.6	-0.53	113	113	112.2	622457
1734024600	113.4	0	0.00	113.4	113.6	112.6	604928
1733938200	113.4	-0.6	-0.53	113.4	114.2	113.4	4200343
1733851800	114	-0.4	-0.35	113.8	114.4	113.6	338863
1733765400	114.4	-1.2	-1.04	116	116	114.4	464620
1733506200	115.6	-0.4	-0.34	116	117	114.6	202905
1733419800	116	0.4	0.35	116	116	114.8	792406
1733333400	115.6	-1.6	-1.37	117	117	115.4	901647
1733247000	117.2	1.2	1.03	116	117.2	116	865449
1733160600	116	1.8	1.58	114	116.2	114	1310725
1732901400	114.2	2.8	2.51	112.4	114.2	112.4	1282885
1732815000	111.4	-0.4	-0.36	113.2	113.2	111.4	726147
1732728600	111.8	0.4	0.36	111.6	112	111.4	703893
1732642200	111.4	-1.6	-1.42	110.8	112.8	110.8	797996
1732555800	113	-0.2	-0.18	113	113.4	112.2	776082
1732296600	113.2	2	1.80	112	113.2	109.6	814791
1732210200	111.2	1.8	1.65	110.2	111.4	110.2	1101913
1732123800	109.4	-0.2	-0.18	108.6	110.6	108.4	866531
1732037400	109.6	0.2	0.18	110.2	110.2	109.2	489684
1731951000	109.4	-0.4	-0.36	109	109.8	108.6	876366
1731691800	109.8	0.4	0.37	109.2	109.8	107.2	1505669
1731605400	109.4	-0.6	-0.55	109.6	110.2	109.4	692816
1731519000	110	-1.6	-1.43	108	111.4	108	643655
1731432600	111.6	-0.6	-0.53	111	112	110	1009555
1731346200	112.2	1	0.90	111	112.2	111	233608
1731087000	111.2	1.2	1.09	110.4	111.2	109.8	637532
1731000600	110	0	0.00	110	110.2	110	227576
1730914200	110	0.2	0.18	108.2	111	108.2	319678
1730827800	109.8	-0.8	-0.72	109.8	110.2	109.2	285311
1730741400	110.6	-0.2	-0.18	109.2	110.8	109.2	335511
1730482200	110.8	-0.2	-0.18	110	111	108.8	602161
1730395800	111	1.4	1.28	110	111	109.6	878577
1730309400	109.6	-0.2	-0.18	110.2	111	109.6	805499
1730223000	109.8	0.8	0.73	109	111	108.4	1645193
1730136600	109	-1	-0.91	111	111	109	572382
1729873800	110	-1.4	-1.26	110	110.2	109.6	534328
1729787400	111.4	2.6	2.39	110.2	112	110.2	798500
1729701000	108.8	-2.8	-2.51	110	110.8	108.8	1330951
1729614600	111.6	-2.4	-2.11	112.2	112.8	111	1169180
1729528200	114	-1	-0.87	114.4	114.4	113.6	1021762
1729269000	115	-0.2	-0.17	115	115.4	113.4	1797987
1729182600	115.2	-0.4	-0.35	114	116.4	114	1279794
1729096200	115.6	-0.4	-0.34	114	116.6	114	919578
1729009800	116	-0.4	-0.34	116.6	116.6	115.2	1008766
1728923400	116.4	-0.4	-0.34	117	118.6	116.4	443890
1728664200	116.8	-1	-0.85	116	119.4	116	354946

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Baillie Gifford Shin Nippon Plc (BGS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Baillie Gifford Shin Nippon Plc (BGS) Historical

Baillie Gifford Shin Nippon Plc (BGS)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Go Ad-Free