Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Baillie Gifford Shin Nippon PLC (BGS) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 886 124.217p Negotiated Trade
 11:31:27 - 03-Jul-25
Buy* 1 124.60p SI Trade
 11:20:37 - 03-Jul-25
Buy* 29 124.80p SI Trade
 11:17:36 - 03-Jul-25
Buy* 1 124.80p SI Trade
 11:17:36 - 03-Jul-25
Buy* 1 124.60p SI Trade
 11:17:32 - 03-Jul-25
Buy* 5,000 124.4391p Ordinary
 11:16:48 - 03-Jul-25
Buy* 1 124.60p SI Trade
 11:08:44 - 03-Jul-25
Buy* 1 124.60p SI Trade
 11:05:52 - 03-Jul-25
Buy* 1 124.60p Automatic Execution
 11:05:52 - 03-Jul-25
Buy* 1 124.60p SI Trade
 11:05:51 - 03-Jul-25
Buy* 1 124.80p SI Trade
 10:57:04 - 03-Jul-25
Sell* 9,923 124.288p Ordinary
 10:55:13 - 03-Jul-25
Buy* 1 124.80p SI Trade
 10:49:55 - 03-Jul-25
Buy* 717 124.80p Automatic Execution
 10:39:55 - 03-Jul-25
Sell* 4,100 124.16p Ordinary
 10:20:26 - 03-Jul-25
Sell* 34 123.832p Ordinary
 10:03:15 - 03-Jul-25
Sell* 9,692 123.832p Ordinary
 09:53:46 - 03-Jul-25
Sell* 3,035 123.832p Ordinary
 09:48:38 - 03-Jul-25
Buy* 117 124.45p Ordinary
 09:43:16 - 03-Jul-25
Sell* 4,115 123.8332p Ordinary
 09:42:43 - 03-Jul-25
Buy* 1,005 124.288p Ordinary
 09:34:22 - 03-Jul-25
Sell* 2 123.832p Ordinary
 09:28:46 - 03-Jul-25
Sell* 13,473 123.832p Ordinary
 09:11:46 - 03-Jul-25
Buy* 302 123.9379p Ordinary
 09:01:14 - 03-Jul-25
Sell* 5,769 123.554p Negotiated Trade
 08:40:08 - 03-Jul-25
Buy* 2 124.60p SI Trade
 08:01:55 - 03-Jul-25
Sell* 2,335 123.491p Negotiated Trade
 08:00:51 - 03-Jul-25
Unknown* 500,000 124.29p Negotiated Trade
 16:37:08 - 02-Jul-25
Sell* 1,895 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 3,244 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Sell* 1,622 124.80p Automatic Execution
 16:37:00 - 02-Jul-25
Buy* 1,672 124.80p Automatic Execution
 16:35:49 - 02-Jul-25
Buy* 1,464 124.80p Automatic Execution
 16:35:49 - 02-Jul-25
Buy* 156,004 124.80p Suspected BUY Trade
 16:35:06 - 02-Jul-25
Buy* 932 124.528p Ordinary
 16:29:55 - 02-Jul-25
Buy* 17,472 124.528p Ordinary
 16:29:34 - 02-Jul-25
Buy* 3,470 124.60p Automatic Execution
 16:28:12 - 02-Jul-25
Buy* 3,470 124.60p Automatic Execution
 16:28:12 - 02-Jul-25
Buy* 1,651 124.584p Ordinary
 16:26:41 - 02-Jul-25
Buy* 2,301 124.40p Automatic Execution
 16:21:00 - 02-Jul-25
Buy* 2,301 124.40p Automatic Execution
 16:19:00 - 02-Jul-25
Buy* 12,634 124.20p Automatic Execution
 16:19:00 - 02-Jul-25
Buy* 2,301 124.40p Automatic Execution
 16:18:00 - 02-Jul-25
Buy* 17,753 124.40p SI Trade
 16:16:00 - 02-Jul-25
Buy* 3,750 124.184p Ordinary
 16:14:45 - 02-Jul-25
Buy* 321 124.40p SI Trade
 16:14:29 - 02-Jul-25
Buy* 567 124.20p Automatic Execution
 16:13:00 - 02-Jul-25
Buy* 4,000 124.20p Automatic Execution
 16:13:00 - 02-Jul-25
Buy* 17,352 124.20p Automatic Execution
 16:12:00 - 02-Jul-25
Buy* 454 124.20p Automatic Execution
 16:12:00 - 02-Jul-25
Buy* 3,546 124.20p Automatic Execution
 16:11:18 - 02-Jul-25
Buy* 10,000 124.40p Automatic Execution
 16:10:00 - 02-Jul-25
Buy* 5,532 124.20p Automatic Execution
 16:08:00 - 02-Jul-25
Buy* 4,024 124.20p Automatic Execution
 16:08:00 - 02-Jul-25
Buy* 3,595 124.20p Automatic Execution
 16:08:00 - 02-Jul-25
Buy* 4,024 124.20p Automatic Execution
 16:08:00 - 02-Jul-25
Buy* 2,772 124.20p Automatic Execution
 16:08:00 - 02-Jul-25
Buy* 2,753 124.20p Automatic Execution
 16:06:00 - 02-Jul-25
Sell* 1,352 123.80p Automatic Execution
 16:06:00 - 02-Jul-25
Buy* 14,704 124.20p Automatic Execution
 16:06:00 - 02-Jul-25
Buy* 4,024 124.20p Automatic Execution
 16:06:00 - 02-Jul-25
Sell* 364 124.00p Automatic Execution
 16:06:00 - 02-Jul-25
Sell* 9,359 123.60p Automatic Execution
 16:04:19 - 02-Jul-25
Sell* 3,686 123.60p Automatic Execution
 16:04:19 - 02-Jul-25
Sell* 350 123.60p Automatic Execution
 16:04:19 - 02-Jul-25
Sell* 2,830 123.60p Automatic Execution
 16:04:19 - 02-Jul-25
Sell* 2,830 123.60p Automatic Execution
 16:04:19 - 02-Jul-25
Buy* 16,177 123.80p SI Trade
 16:03:19 - 02-Jul-25
Buy* 3,114 123.7182p Ordinary
 16:01:11 - 02-Jul-25
Buy* 1,960 123.584p Ordinary
 15:56:31 - 02-Jul-25
Buy* 2,076 123.40p Automatic Execution
 15:46:12 - 02-Jul-25
Buy* 2,500 123.1887p Ordinary
 15:43:34 - 02-Jul-25
Buy* 3,400 123.184p Ordinary
 15:38:49 - 02-Jul-25
Sell* 59 123.00p Automatic Execution
 15:36:55 - 02-Jul-25
Sell* 59 122.80p Automatic Execution
 15:33:59 - 02-Jul-25
Buy* 20,000 122.984p Ordinary
 15:33:53 - 02-Jul-25
Buy* 259 123.00p Automatic Execution
 15:30:22 - 02-Jul-25
Buy* 606 123.00p Automatic Execution
 15:09:17 - 02-Jul-25
Sell* 1,317 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 3,660 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 3,660 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 3,477 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 166 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 606 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 606 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 3,660 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Buy* 606 123.00p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:15 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 2,427 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 1,987 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 5 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 435 122.80p Automatic Execution
 15:09:14 - 02-Jul-25
Sell* 183 122.80p Automatic Execution
 15:09:07 - 02-Jul-25
Sell* 45,000 122.80p Automatic Execution
 15:09:07 - 02-Jul-25
Buy* 600 122.80p Automatic Execution
 15:09:07 - 02-Jul-25
Buy* 5,000 122.80p Automatic Execution
 15:09:07 - 02-Jul-25
Buy* 3,000 122.7787p Ordinary
 14:19:34 - 02-Jul-25
Buy* 16,205 122.766p Ordinary
 14:19:00 - 02-Jul-25
Buy* 9,574 122.774p Ordinary
 14:15:28 - 02-Jul-25
Buy* 1,025 122.7787p Ordinary
 14:13:15 - 02-Jul-25
Buy* 1,600 122.774p Ordinary
 14:12:47 - 02-Jul-25
Buy* 5,000 122.7726p Ordinary
 14:10:41 - 02-Jul-25
Buy* 17,634 122.766p Ordinary
 13:44:10 - 02-Jul-25
Sell* 35,000 122.80p Automatic Execution
 13:41:29 - 02-Jul-25
Buy* 1,570 122.8453p Ordinary
 13:38:53 - 02-Jul-25
Buy* 5,604 122.8453p Ordinary
 13:38:04 - 02-Jul-25
Sell* 1,020 122.60p Automatic Execution
 13:35:00 - 02-Jul-25
Sell* 23 122.60p Automatic Execution
 13:35:00 - 02-Jul-25
Buy* 7,500 122.8453p Ordinary
 13:24:44 - 02-Jul-25
Sell* 6,100 122.80p Automatic Execution
 13:01:48 - 02-Jul-25
Buy* 1 123.00p SI Trade
 13:01:37 - 02-Jul-25
Buy* 6,775 122.8453p Ordinary
 12:52:16 - 02-Jul-25
Buy* 15,000 122.7674p Ordinary
 12:23:40 - 02-Jul-25
Sell* 600 122.80p Automatic Execution
 12:19:04 - 02-Jul-25
Buy* 898 123.00p Automatic Execution
 12:19:04 - 02-Jul-25
Buy* 161 123.00p Automatic Execution
 12:19:04 - 02-Jul-25
Sell* 5,000 122.80p Automatic Execution
 12:15:39 - 02-Jul-25
Sell* 1,597 123.20p Automatic Execution
 12:15:14 - 02-Jul-25
Sell* 5,604 123.20p Automatic Execution
 12:15:14 - 02-Jul-25
Buy* 399 123.4447p Ordinary
 12:10:39 - 02-Jul-25
Buy* 79 123.415p Suspected BUY Trade
 10:57:08 - 02-Jul-25
Sell* 2,200 123.3611p Ordinary
 10:43:17 - 02-Jul-25
Buy* 1,013 123.40p Ordinary
 10:21:11 - 02-Jul-25
Sell* 6,030 123.40p Automatic Execution
 10:20:49 - 02-Jul-25
Sell* 50,000 123.40p Automatic Execution
 10:20:49 - 02-Jul-25
Buy* 543 123.60p Automatic Execution
 10:18:43 - 02-Jul-25
Sell* 2,000 123.358p Ordinary
 10:03:52 - 02-Jul-25
Sell* 2,500 123.40p Automatic Execution
 09:53:25 - 02-Jul-25
Sell* 17,634 123.585p Ordinary
 09:52:46 - 02-Jul-25
Buy* 1,013 123.496p Ordinary
 09:35:18 - 02-Jul-25
Unknown* 8,750 123.40p Ordinary
 09:27:23 - 02-Jul-25
Buy* 5,368 123.2293p Ordinary
 09:14:37 - 02-Jul-25
Buy* 857 123.2424p Ordinary
 09:11:13 - 02-Jul-25
Buy* 809 123.2497p Ordinary
 09:06:33 - 02-Jul-25
Buy* 2,524 123.3865p Ordinary
 09:00:30 - 02-Jul-25
Buy* 2,490 123.3952p Ordinary
 08:57:14 - 02-Jul-25
Buy* 17,750 123.40p Ordinary
 08:11:14 - 02-Jul-25
Buy* 17,750 123.40p Ordinary
 08:09:11 - 02-Jul-25
Sell* 260 124.00p Automatic Execution
 16:35:52 - 01-Jul-25
Sell* 5,285 124.00p Uncrossing Trade
 16:35:26 - 01-Jul-25
Buy* 4,075 124.40p Automatic Execution
 16:16:27 - 01-Jul-25
Sell* 20,000 124.136p Ordinary
 16:02:41 - 01-Jul-25
Buy* 4,075 124.20p Automatic Execution
 15:39:16 - 01-Jul-25
Sell* 47,916 123.7923p Ordinary
 14:57:58 - 01-Jul-25
Unknown* 0 123.20p SI Trade
 14:45:26 - 01-Jul-25
Sell* 16,158 123.776p Ordinary
 14:34:09 - 01-Jul-25
Sell* 6,219 123.7008p Ordinary
 14:32:59 - 01-Jul-25
Sell* 19,680 123.6122p Ordinary
 14:20:55 - 01-Jul-25
Sell* 1,039 123.7748p Ordinary
 14:14:00 - 01-Jul-25
Sell* 254 123.776p Ordinary
 13:26:21 - 01-Jul-25
Sell* 11,500 123.5269p Ordinary
 12:40:50 - 01-Jul-25
Sell* 6,000 123.5278p Ordinary
 12:00:54 - 01-Jul-25
Sell* 19,150 123.584p Ordinary
 11:54:41 - 01-Jul-25
Sell* 364 123.5245p Ordinary
 11:46:44 - 01-Jul-25
Unknown* 4,725 123.3943p Ordinary
 11:40:52 - 01-Jul-25
Unknown* -4,725 123.3943p Ordinary
Correction
 11:40:52 - 01-Jul-25
Sell* 4,725 123.3943p Ordinary
 11:40:52 - 01-Jul-25
Sell* 17,070 123.5208p Ordinary
 11:22:54 - 01-Jul-25
Sell* 1,607 123.5832p Ordinary
 10:47:18 - 01-Jul-25
Sell* 1,300 123.584p Ordinary
 10:42:12 - 01-Jul-25
Sell* 638 123.5907p Ordinary
 10:34:54 - 01-Jul-25
Sell* 358 123.60p Automatic Execution
 10:31:00 - 01-Jul-25
Sell* 2,019 123.794p Ordinary
 10:18:53 - 01-Jul-25
Buy* 5,643 123.80p Automatic Execution
 10:07:20 - 01-Jul-25
Sell* 2,097 124.00p Ordinary
 09:27:07 - 01-Jul-25
Sell* 4,933 124.00p Ordinary
 09:03:53 - 01-Jul-25
Buy* 6 124.25p Ordinary
 09:00:44 - 01-Jul-25
Sell* 2,001 124.086p Negotiated Trade
 08:49:01 - 01-Jul-25
Unknown* 0 124.60p SI Trade
 08:32:34 - 01-Jul-25
Sell* 6,509 124.001p Ordinary
 08:29:49 - 01-Jul-25
Sell* 19,500 124.00p Ordinary
 08:27:40 - 01-Jul-25
Unknown* -15,250 124.27p Ordinary
Correction
 08:06:10 - 01-Jul-25
Buy* 15,250 124.27p Ordinary
 08:06:10 - 01-Jul-25
Unknown* 15,250 124.27p Ordinary
 08:06:10 - 01-Jul-25
Buy* 100 124.404p Ordinary
 08:01:18 - 01-Jul-25
Unknown* 0 124.80p SI Trade
 08:01:05 - 01-Jul-25
Buy* 64,751 124.40p Suspected BUY Trade
 08:00:12 - 01-Jul-25
Sell* 6,575 124.40p Uncrossing Trade
 16:35:20 - 30-Jun-25
Buy* 39,500 124.6057p Ordinary
 16:22:57 - 30-Jun-25
Sell* 4,569 124.5545p Ordinary
 16:19:56 - 30-Jun-25
FTSE 100 Latest
Value8,805.16
Change30.47