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* 1,610 139.699p SI Trade
 08:02:26 - 25-Mar-26
Unknown* 0 141.00p SI Trade
 08:01:49 - 25-Mar-26
Buy* 327 138.80p Automatic Execution
 08:01:49 - 25-Mar-26
Buy* 29,561 139.7999p Suspected BUY Trade
 08:00:21 - 25-Mar-26
Sell* 15,365 136.00p Uncrossing Trade
 16:35:23 - 24-Mar-26
Buy* 20,919 137.80p SI Trade
 16:22:55 - 24-Mar-26
Unknown* 20,919 137.80p OTC Trade
 16:22:55 - 24-Mar-26
Sell* 11,404 137.00p Ordinary
 16:21:22 - 24-Mar-26
Sell* 9,108 137.286p Negotiated Trade
 16:20:01 - 24-Mar-26
Sell* 9,108 137.238p Negotiated Trade
 16:19:32 - 24-Mar-26
Sell* 18,220 137.205p Negotiated Trade
 16:18:30 - 24-Mar-26
Sell* 5,848 137.00p Ordinary
 16:18:10 - 24-Mar-26
Sell* 39 137.014p Ordinary
 16:06:29 - 24-Mar-26
Sell* 2,740 137.00p Negotiated Trade
 15:28:46 - 24-Mar-26
Sell* 1,869 137.178p Negotiated Trade
 15:24:04 - 24-Mar-26
Sell* 1,098 137.355p Negotiated Trade
 15:23:00 - 24-Mar-26
Sell* 13,061 137.269p Negotiated Trade
 15:02:24 - 24-Mar-26
Buy* 1,765 138.40p Automatic Execution
 15:00:08 - 24-Mar-26
Sell* 1,700 137.00p Ordinary
 14:51:10 - 24-Mar-26
Sell* 473 137.014p Ordinary
 14:48:01 - 24-Mar-26
Sell* 16,710 137.00p Negotiated Trade
 14:47:34 - 24-Mar-26
Sell* 1,801 137.089p SI Trade
 14:45:15 - 24-Mar-26
Sell* 293 137.014p Ordinary
 14:41:27 - 24-Mar-26
Sell* 83 137.00p Ordinary
 14:13:16 - 24-Mar-26
Unknown* 189,833 137.00p Negotiated Trade
 13:12:50 - 24-Mar-26
Sell* 5,000 137.80p Automatic Execution
 13:09:19 - 24-Mar-26
Sell* 1,541 139.144p Ordinary
 12:40:41 - 24-Mar-26
Sell* 24,561 137.8003p Ordinary
 12:39:16 - 24-Mar-26
Sell* 3,563 139.437p Negotiated Trade
 12:33:22 - 24-Mar-26
Sell* 3,564 139.368p Ordinary
 12:32:03 - 24-Mar-26
Sell* 3,564 139.395p Negotiated Trade
 12:31:29 - 24-Mar-26
Sell* 3,571 139.0945p Ordinary
 12:30:56 - 24-Mar-26
Buy* 2,855 139.1223p Ordinary
 12:30:21 - 24-Mar-26
Buy* 3,571 139.1262p Ordinary
 12:29:52 - 24-Mar-26
Buy* 7,147 139.154p Suspected BUY Trade
 12:28:36 - 24-Mar-26
Sell* 19,500 137.58p Ordinary
 12:12:02 - 24-Mar-26
Sell* 4,742 137.58p Ordinary
 12:00:18 - 24-Mar-26
Sell* 4,264 138.15p Ordinary
 11:55:10 - 24-Mar-26
Sell* 2,567 138.15p Ordinary
 11:45:51 - 24-Mar-26
Sell* 1 138.15p Ordinary
 11:31:37 - 24-Mar-26
Sell* 1,330 138.15p Ordinary
 11:17:20 - 24-Mar-26
Sell* 2,353 138.15p Ordinary
 11:06:13 - 24-Mar-26
Sell* 666 138.15p Ordinary
 11:00:25 - 24-Mar-26
Sell* 3,180 138.15p Ordinary
 11:00:09 - 24-Mar-26
Buy* 21,500 139.3613p Ordinary
 10:55:53 - 24-Mar-26
Sell* 663 138.15p Ordinary
 10:55:19 - 24-Mar-26
Sell* 115 138.15p Ordinary
 10:48:42 - 24-Mar-26
Sell* 7,905 138.15p Ordinary
 10:47:59 - 24-Mar-26
Buy* 1,422 139.36p SI Trade
 10:47:40 - 24-Mar-26
Buy* 41,607 138.936p Ordinary
 10:30:24 - 24-Mar-26
Sell* 41,704 137.40p Ordinary
 10:27:11 - 24-Mar-26
Sell* 2,290 137.40p Ordinary
 10:00:26 - 24-Mar-26
Buy* 7,226 138.961p Suspected BUY Trade
 09:49:58 - 24-Mar-26
Buy* 31,083 138.90p Ordinary
 09:49:14 - 24-Mar-26
Sell* 138 136.05p Ordinary
 09:45:29 - 24-Mar-26
Sell* 287 136.048p Ordinary
 09:35:06 - 24-Mar-26
Sell* 3,455 136.24p Ordinary
 09:32:13 - 24-Mar-26
Sell* 38 136.23p Ordinary
 09:26:41 - 24-Mar-26
Sell* 2 136.23p Ordinary
 09:25:07 - 24-Mar-26
Buy* 3 138.976p Ordinary
 09:07:07 - 24-Mar-26
Buy* 52 138.911p Suspected BUY Trade
 09:01:41 - 24-Mar-26
Sell* 80 136.25p Ordinary
 08:54:42 - 24-Mar-26
Buy* 10 141.00p SI Trade
 08:51:22 - 24-Mar-26
Buy* 1 141.00p SI Trade
 08:51:22 - 24-Mar-26
Buy* 1 141.00p SI Trade
 08:51:22 - 24-Mar-26
Buy* 1 141.00p SI Trade
 08:51:22 - 24-Mar-26
Sell* 7,134 136.50p Ordinary
 08:13:49 - 24-Mar-26
Sell* 26,932 135.80p Uncrossing Trade
 16:35:06 - 23-Mar-26
Sell* 10,000 136.60p Uncrossing Trade
 16:24:53 - 23-Mar-26
Sell* 16,348 139.00p Automatic Execution
 16:11:58 - 23-Mar-26
Sell* 6,524 139.00p Automatic Execution
 16:11:58 - 23-Mar-26
Buy* 416 139.00p Automatic Execution
 16:11:58 - 23-Mar-26
Sell* 2,041 136.84p Ordinary
 16:11:05 - 23-Mar-26
Buy* 10,000 139.00p Automatic Execution
 15:34:48 - 23-Mar-26
Sell* 1,815 137.012p Ordinary
 15:19:08 - 23-Mar-26
Sell* 3,634 136.692p Ordinary
 15:04:16 - 23-Mar-26
Sell* 19,066 136.692p Ordinary
 15:00:46 - 23-Mar-26
Sell* 8,384 135.74p Ordinary
 14:57:09 - 23-Mar-26
Sell* 1,000 135.76p Ordinary
 14:46:41 - 23-Mar-26
Sell* 26 136.768p Ordinary
 14:25:29 - 23-Mar-26
Sell* 2,215 136.804p Ordinary
 14:14:49 - 23-Mar-26
Sell* 3,173 135.76p Ordinary
 14:14:46 - 23-Mar-26
Sell* 35,000 135.60p Ordinary
 13:29:42 - 23-Mar-26
Unknown* -3 135.40p Ordinary
Correction
 13:29:42 - 23-Mar-26
Sell* 3 135.40p Ordinary
 13:29:42 - 23-Mar-26
Sell* 477 136.7091p Ordinary
 13:12:20 - 23-Mar-26
Buy* 13,476 136.80p Automatic Execution
 13:06:09 - 23-Mar-26
Buy* 3,124 136.80p Automatic Execution
 13:06:09 - 23-Mar-26
Buy* 3,400 136.80p Automatic Execution
 13:06:09 - 23-Mar-26
Sell* 9,144 135.40p Ordinary
 12:16:24 - 23-Mar-26
Buy* 16,915 137.0441p Ordinary
 12:07:27 - 23-Mar-26
Sell* 12,733 136.7091p Ordinary
 11:58:12 - 23-Mar-26
Sell* 3,300 136.664p Ordinary
 11:54:16 - 23-Mar-26
Sell* 7,500 136.664p Ordinary
 11:53:46 - 23-Mar-26
Sell* 9,877 136.00p Ordinary
 11:45:49 - 23-Mar-26
Sell* 1,816 136.5865p Ordinary
 11:23:42 - 23-Mar-26
Sell* 278 138.60p Automatic Execution
 11:14:53 - 23-Mar-26
Buy* 7,246 136.40p Automatic Execution
 11:08:49 - 23-Mar-26
Buy* 2,754 136.40p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 11,574 136.20p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 2,415 136.20p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 7,800 134.80p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 8,276 134.60p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 185 134.60p Automatic Execution
 11:08:39 - 23-Mar-26
Buy* 19,261 134.5679p Ordinary
 11:07:24 - 23-Mar-26
Buy* 441 134.60p Automatic Execution
 11:06:02 - 23-Mar-26
Sell* 6,860 133.80p Automatic Execution
 11:06:02 - 23-Mar-26
Buy* 5,575 134.40p Automatic Execution
 11:05:52 - 23-Mar-26
Sell* 4,675 131.60p Ordinary
 11:01:22 - 23-Mar-26
Sell* 4,675 131.60p Ordinary
 11:01:12 - 23-Mar-26
Sell* 15 131.40p SI Trade
 10:49:23 - 23-Mar-26
Sell* 64,148 132.60p Ordinary
 10:44:58 - 23-Mar-26
Sell* 10,000 131.60p Ordinary
 10:15:11 - 23-Mar-26
Sell* 10,000 131.60p Ordinary
 10:14:37 - 23-Mar-26
Sell* 2,745 131.60p Ordinary
 10:06:29 - 23-Mar-26
Sell* 2,745 131.60p Ordinary
 10:00:13 - 23-Mar-26
Sell* 3,026 131.60p Ordinary
 09:50:00 - 23-Mar-26
Sell* 3,026 131.60p Ordinary
 09:49:48 - 23-Mar-26
Sell* 300 133.40p Automatic Execution
 09:49:27 - 23-Mar-26
Sell* 2,716 131.60p Ordinary
 09:43:53 - 23-Mar-26
Sell* 2,716 131.60p Ordinary
 09:43:01 - 23-Mar-26
Sell* 1,494 132.6762p Ordinary
 09:37:22 - 23-Mar-26
Sell* 334 132.68p Ordinary
 09:36:06 - 23-Mar-26
Sell* 1,494 132.6762p Ordinary
 09:30:44 - 23-Mar-26
Sell* 3,744 132.6762p Ordinary
 09:25:38 - 23-Mar-26
Buy* 13 134.60p SI Trade
 09:25:05 - 23-Mar-26
Sell* 13,096 131.80p Ordinary
 09:21:56 - 23-Mar-26
Sell* 13,096 131.80p Ordinary
 09:21:38 - 23-Mar-26
Sell* 5,968 131.80p Ordinary
 09:20:14 - 23-Mar-26
Sell* 5,968 131.80p Ordinary
 09:20:06 - 23-Mar-26
Buy* 1 134.60p SI Trade
 09:18:24 - 23-Mar-26
Sell* 3 131.60p SI Trade
 09:16:40 - 23-Mar-26
Sell* 5,000 133.10p Negotiated Trade
 09:08:36 - 23-Mar-26
Sell* 4,969 133.10p Negotiated Trade
 09:08:36 - 23-Mar-26
Buy* 36 134.627p Suspected BUY Trade
 09:08:25 - 23-Mar-26
Buy* 758 133.00p Automatic Execution
 09:07:44 - 23-Mar-26
Sell* 15,000 131.40p Ordinary
 08:58:46 - 23-Mar-26
Sell* 15,000 131.40p Ordinary
 08:58:37 - 23-Mar-26
Sell* 12,085 131.40p Ordinary
 08:50:38 - 23-Mar-26
Sell* 2,356 131.418p Ordinary
 08:50:25 - 23-Mar-26
Sell* 12,085 131.40p Ordinary
 08:50:10 - 23-Mar-26
Sell* 1,500 131.809p SI Trade
 08:41:44 - 23-Mar-26
Buy* 1 133.20p SI Trade
 08:39:10 - 23-Mar-26
Sell* 6 131.40p SI Trade
 08:32:40 - 23-Mar-26
Sell* 1,000 132.36p Ordinary
 08:28:24 - 23-Mar-26
Sell* 7,845 131.80p Ordinary
 08:28:07 - 23-Mar-26
Sell* 6,845 131.80p Ordinary
 08:27:42 - 23-Mar-26
Sell* 1,000 131.80p Ordinary
 08:20:22 - 23-Mar-26
Sell* 2,982 133.40p Ordinary
 08:04:09 - 23-Mar-26
Sell* 4,755 131.4027p Negotiated Trade
 08:03:15 - 23-Mar-26
Sell* 10,000 134.00p Automatic Execution
 08:02:57 - 23-Mar-26
Sell* 206 133.56p Ordinary
 08:02:27 - 23-Mar-26
Sell* 730 131.40p Negotiated Trade
 08:02:07 - 23-Mar-26
Sell* 3,395 131.4616p Negotiated Trade
 08:02:07 - 23-Mar-26
Sell* 1,420 131.40p Negotiated Trade
 08:02:07 - 23-Mar-26
Sell* 10,000 133.60p Automatic Execution
 08:02:06 - 23-Mar-26
Sell* 10,000 133.60p Automatic Execution
 08:02:06 - 23-Mar-26
Sell* 418 133.60p Automatic Execution
 08:02:06 - 23-Mar-26
Sell* 4,375 133.80p Automatic Execution
 08:01:31 - 23-Mar-26
Sell* 5,625 133.80p Automatic Execution
 08:01:30 - 23-Mar-26
Sell* 432 135.00p Automatic Execution
 08:01:30 - 23-Mar-26
Sell* 10,000 135.00p Automatic Execution
 08:01:30 - 23-Mar-26
Unknown* 0 137.00p SI Trade
 08:01:30 - 23-Mar-26
Buy* 1 137.00p SI Trade
 08:01:30 - 23-Mar-26
Unknown* 0 137.00p SI Trade
 08:01:30 - 23-Mar-26
Sell* 233,594 135.02p Negotiated Trade
 16:41:41 - 20-Mar-26
Sell* 243,134 135.00p Uncrossing Trade
 16:35:05 - 20-Mar-26
Sell* 632 137.00p Automatic Execution
 16:29:57 - 20-Mar-26
Sell* 927 137.20p Automatic Execution
 16:29:56 - 20-Mar-26
Sell* 7,205 138.0461p Ordinary
 16:22:09 - 20-Mar-26
Sell* 4,305 137.30p Ordinary
 15:01:56 - 20-Mar-26
Sell* 1,173 137.30p Ordinary
 14:59:20 - 20-Mar-26
Buy* 3,584 138.571p SI Trade
 14:55:36 - 20-Mar-26
Sell* 53 137.20p Automatic Execution
 14:48:51 - 20-Mar-26
Sell* 4,014 137.54p Ordinary
 14:25:47 - 20-Mar-26
Sell* 1,062 137.00p Automatic Execution
 14:24:56 - 20-Mar-26
Sell* 80 137.00p Automatic Execution
 14:24:56 - 20-Mar-26
Sell* 5,000 138.40p Automatic Execution
 14:24:56 - 20-Mar-26
Sell* 399 138.80p Automatic Execution
 14:24:56 - 20-Mar-26
Sell* 418 138.80p Automatic Execution
 14:24:56 - 20-Mar-26
Sell* 1,411 138.92p Ordinary
 14:22:13 - 20-Mar-26
Sell* 22 138.80p SI Trade
 14:18:47 - 20-Mar-26
Sell* 3 138.80p Automatic Execution
 14:18:47 - 20-Mar-26
Sell* 62 138.80p Automatic Execution
 14:18:47 - 20-Mar-26
Sell* 90 139.22p Negotiated Trade
 14:17:36 - 20-Mar-26
Buy* 531 140.00p Automatic Execution
 14:10:45 - 20-Mar-26
Buy* 523 140.00p Automatic Execution
 14:10:01 - 20-Mar-26
Buy* 551 140.00p Automatic Execution
 14:08:40 - 20-Mar-26
Sell* 1,972 138.92p Ordinary
 14:04:19 - 20-Mar-26
Buy* 560 140.00p Automatic Execution
 14:03:37 - 20-Mar-26
Sell* 882 138.80p Ordinary
 13:54:34 - 20-Mar-26
Unknown* 882 138.80p OTC Trade
 13:54:34 - 20-Mar-26
Sell* 1,240 138.86p Ordinary
 13:54:10 - 20-Mar-26
Buy* 521 140.00p Automatic Execution
 13:50:59 - 20-Mar-26
Sell* 32 138.80p Automatic Execution
 13:49:40 - 20-Mar-26
Sell* 375 139.00p Automatic Execution
 13:49:40 - 20-Mar-26
Sell* 253 139.00p Automatic Execution
 13:49:40 - 20-Mar-26
Sell* 3,602 138.786p SI Trade
 13:48:20 - 20-Mar-26
Buy* 479 140.00p Automatic Execution
 13:47:39 - 20-Mar-26
Buy* 515 140.00p Automatic Execution
 13:41:00 - 20-Mar-26
FTSE 100 Latest
Value10,053.57
Change88.41