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
Unknown* 398,000 169.54p Negotiated Trade
 16:36:47 - 21-Aug-26
Buy* 113,847 169.60p Suspected BUY Trade
 16:35:18 - 21-Aug-26
Sell* 118 168.40p Automatic Execution
 16:29:29 - 21-Aug-26
Buy* 118 170.00p Automatic Execution
 16:28:57 - 21-Aug-26
Sell* 4,314 168.47p Ordinary
 16:02:45 - 21-Aug-26
Buy* 6,278 170.00p Automatic Execution
 16:00:40 - 21-Aug-26
Sell* 50,000 168.9733p Ordinary
 16:00:29 - 21-Aug-26
Sell* 5,185 169.80p Automatic Execution
 16:00:28 - 21-Aug-26
Sell* 1,281 169.80p Automatic Execution
 16:00:28 - 21-Aug-26
Sell* 14,429 169.80p Automatic Execution
 16:00:28 - 21-Aug-26
Buy* 4,105 169.80p Automatic Execution
 16:00:28 - 21-Aug-26
Buy* 39,998 169.60p Automatic Execution
 15:56:55 - 21-Aug-26
Buy* 7,500 169.60p Automatic Execution
 15:56:55 - 21-Aug-26
Buy* 2,384 169.60p Automatic Execution
 15:56:55 - 21-Aug-26
Buy* 118 169.40p Automatic Execution
 15:56:55 - 21-Aug-26
Buy* 10,109 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Sell* 2,719 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Sell* 1,281 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Sell* 4,000 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Buy* 17,500 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Buy* 7,500 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Buy* 2,574 169.60p Automatic Execution
 15:44:48 - 21-Aug-26
Buy* 2,291 169.40p Automatic Execution
 15:44:48 - 21-Aug-26
Buy* 2,026 169.40p Automatic Execution
 15:44:48 - 21-Aug-26
Sell* 818 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 4,000 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 4,000 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Buy* 2,901 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 1,099 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 2,901 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Unknown* 1,281 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 2,719 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 1,281 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Sell* 4,000 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Buy* 19,500 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Buy* 5,500 169.00p Automatic Execution
 15:36:39 - 21-Aug-26
Buy* 19,500 169.00p Automatic Execution
 15:34:14 - 21-Aug-26
Buy* 5,500 169.00p Automatic Execution
 15:34:14 - 21-Aug-26
Sell* 1,771 168.4843p Ordinary
 15:29:36 - 21-Aug-26
Unknown* -50,000 168.50p Ordinary
Correction
 15:28:28 - 21-Aug-26
Sell* 50,000 168.50p Ordinary
 15:28:28 - 21-Aug-26
Sell* 3,392 168.584p Ordinary
 15:22:31 - 21-Aug-26
Sell* 4,800 166.928p Ordinary
 15:17:24 - 21-Aug-26
Sell* 5,940 167.4266p Ordinary
 15:03:09 - 21-Aug-26
Buy* 160 169.80p Automatic Execution
 14:45:42 - 21-Aug-26
Buy* 6 168.20p Automatic Execution
 14:39:09 - 21-Aug-26
Buy* 10,600 168.00p Automatic Execution
 14:39:04 - 21-Aug-26
Buy* 9,521 168.40p Automatic Execution
 14:16:09 - 21-Aug-26
Sell* 6,179 167.60p Ordinary
 14:14:40 - 21-Aug-26
Sell* 1,858 167.60p Ordinary
 14:14:03 - 21-Aug-26
Sell* 3,222 167.60p Ordinary
 14:13:42 - 21-Aug-26
Buy* 1,290 168.40p SI Trade
 14:13:22 - 21-Aug-26
Buy* 1,079 168.40p Automatic Execution
 14:13:22 - 21-Aug-26
Sell* 4,760 167.60p Ordinary
 14:13:04 - 21-Aug-26
Sell* 638 168.359p Ordinary
 14:12:34 - 21-Aug-26
Sell* 3,209 167.60p Ordinary
 13:49:28 - 21-Aug-26
Sell* 2,854 167.60p Ordinary
 13:47:54 - 21-Aug-26
Sell* 7,773 167.60p Ordinary
 13:46:40 - 21-Aug-26
Buy* 6,250 167.60p Ordinary
 13:30:31 - 21-Aug-26
Sell* 2,685 166.919p Ordinary
 13:16:24 - 21-Aug-26
Buy* 442 167.5944p Ordinary
 13:12:11 - 21-Aug-26
Buy* 1,479 167.60p Ordinary
 12:25:53 - 21-Aug-26
Sell* 95 166.919p Ordinary
 12:20:56 - 21-Aug-26
Buy* 29 169.80p SI Trade
 12:03:17 - 21-Aug-26
Sell* 3,306 166.919p Ordinary
 11:21:11 - 21-Aug-26
Sell* 9,056 166.919p Ordinary
 10:38:30 - 21-Aug-26
Sell* 6,296 166.919p Ordinary
 10:38:25 - 21-Aug-26
Buy* 1,479 167.60p Ordinary
 10:37:58 - 21-Aug-26
Sell* 4,796 166.919p Ordinary
 10:30:44 - 21-Aug-26
Buy* 4,449 167.60p Ordinary
 09:48:56 - 21-Aug-26
Buy* 3,562 167.60p Ordinary
 09:47:59 - 21-Aug-26
Buy* 5,000 167.6174p Ordinary
 09:42:15 - 21-Aug-26
Buy* 12,919 166.627p Suspected BUY Trade
 09:21:10 - 21-Aug-26
Sell* 2,103 167.656p Ordinary
 09:16:12 - 21-Aug-26
Buy* 887 167.692p Ordinary
 08:55:45 - 21-Aug-26
Unknown* 0 169.80p SI Trade
 08:39:25 - 21-Aug-26
Buy* 32,967 167.60p Ordinary
 08:38:16 - 21-Aug-26
Unknown* 0 169.20p SI Trade
 08:03:23 - 21-Aug-26
Sell* 6 165.12p Ordinary
 08:00:42 - 21-Aug-26
Buy* 29,437 169.00p Ordinary
 08:00:11 - 21-Aug-26
Buy* 3,530 169.00p Ordinary
 08:00:10 - 21-Aug-26
Buy* 3,997 168.923p SI Trade
Negotiated Trade
 16:47:05 - 20-Aug-26
Unknown* 340,467 168.77p Negotiated Trade
 16:38:04 - 20-Aug-26
Buy* 125,137 168.40p Suspected BUY Trade
 16:35:12 - 20-Aug-26
Buy* 2,236 168.60p Automatic Execution
 16:26:49 - 20-Aug-26
Buy* 5,149 167.965p Suspected BUY Trade
 16:24:04 - 20-Aug-26
Unknown* 2,198 169.00p OTC Trade
 16:08:52 - 20-Aug-26
Buy* 2,198 169.00p SI Trade
 16:08:52 - 20-Aug-26
Sell* 22,833 169.60p Automatic Execution
 16:06:26 - 20-Aug-26
Buy* 2,167 169.20p Automatic Execution
 16:06:26 - 20-Aug-26
Sell* 4,010 169.00p Automatic Execution
 16:04:36 - 20-Aug-26
Sell* 1,281 169.00p Automatic Execution
 16:04:36 - 20-Aug-26
Sell* 192 169.00p Automatic Execution
 16:04:36 - 20-Aug-26
Sell* 17,350 169.00p Automatic Execution
 16:04:36 - 20-Aug-26
Buy* 2,167 169.00p Automatic Execution
 16:04:36 - 20-Aug-26
Unknown* 1,799 168.80p OTC Trade
 16:01:59 - 20-Aug-26
Buy* 44,349 169.00p Automatic Execution
 16:01:34 - 20-Aug-26
Buy* 5,651 169.00p Automatic Execution
 16:01:34 - 20-Aug-26
Buy* 2,964 167.701p Ordinary
 15:56:22 - 20-Aug-26
Buy* 40,575 168.80p Automatic Execution
 15:53:20 - 20-Aug-26
Buy* 6,810 168.80p Automatic Execution
 15:53:20 - 20-Aug-26
Buy* 2,615 168.80p Automatic Execution
 15:53:20 - 20-Aug-26
Buy* 42,868 169.00p Automatic Execution
 15:33:38 - 20-Aug-26
Buy* 2,167 169.00p Automatic Execution
 15:33:38 - 20-Aug-26
Buy* 4,965 169.00p Automatic Execution
 15:33:38 - 20-Aug-26
Buy* 4,660 167.20p Automatic Execution
 15:20:40 - 20-Aug-26
Buy* 3,114 167.20p Automatic Execution
 15:20:40 - 20-Aug-26
Sell* 2,210 167.00p Automatic Execution
 15:17:53 - 20-Aug-26
Sell* 4,000 167.00p Automatic Execution
 15:17:53 - 20-Aug-26
Buy* 1,188 167.4768p Ordinary
 15:08:48 - 20-Aug-26
Buy* 392 167.71p Ordinary
 14:37:37 - 20-Aug-26
Buy* 5,000 167.00p Automatic Execution
 14:35:34 - 20-Aug-26
Buy* 3,029 166.4828p Ordinary
 14:10:04 - 20-Aug-26
Unknown* 10,000 166.40p Ordinary
 13:51:43 - 20-Aug-26
Buy* 1 168.80p SI Trade
 13:38:50 - 20-Aug-26
Buy* 111 168.80p Automatic Execution
 13:38:50 - 20-Aug-26
Buy* 49 166.80p Automatic Execution
 13:38:50 - 20-Aug-26
Buy* 1,500 166.198p Ordinary
 13:37:26 - 20-Aug-26
Unknown* 0 166.20p SI Trade
 13:29:58 - 20-Aug-26
Sell* 4,487 165.40p Automatic Execution
 13:10:22 - 20-Aug-26
Sell* 876 165.40p Automatic Execution
 13:10:20 - 20-Aug-26
Sell* 3,879 165.40p Automatic Execution
 13:10:20 - 20-Aug-26
Sell* 5,000 165.40p Automatic Execution
 13:10:20 - 20-Aug-26
Sell* 3,679 165.60p Automatic Execution
 13:10:20 - 20-Aug-26
Buy* 1,200 167.00p Ordinary
 13:07:48 - 20-Aug-26
Buy* 3,640 166.968p Ordinary
 13:00:02 - 20-Aug-26
Buy* 13,451 166.882p Ordinary
 12:28:12 - 20-Aug-26
Sell* 18 166.36p Ordinary
 11:20:05 - 20-Aug-26
Sell* 2,485 166.36p Ordinary
 11:00:07 - 20-Aug-26
Sell* 6,223 166.36p Ordinary
 10:56:19 - 20-Aug-26
Buy* 7 168.25p Ordinary
 10:56:04 - 20-Aug-26
Sell* 7,000 166.36p Ordinary
 10:38:36 - 20-Aug-26
Buy* 2 168.40p SI Trade
 10:33:40 - 20-Aug-26
Buy* 19,962 166.992p Ordinary
 10:30:19 - 20-Aug-26
Buy* 3,000 167.60p Ordinary
 10:25:46 - 20-Aug-26
Buy* 1,640 166.992p Ordinary
 10:25:14 - 20-Aug-26
Buy* 4,000 167.052p Suspected BUY Trade
 09:13:24 - 20-Aug-26
Buy* 2 167.016p Ordinary
 09:01:36 - 20-Aug-26
Buy* 1,054 167.016p Ordinary
 09:00:18 - 20-Aug-26
Buy* 270 167.561p Suspected BUY Trade
 08:26:41 - 20-Aug-26
Sell* 1,809 165.8375p Negotiated Trade
 08:01:13 - 20-Aug-26
Unknown* 23,057 166.20p OTC Trade
 17:07:35 - 19-Aug-26
Buy* 1,592 167.213p SI Trade
Negotiated Trade
 16:47:06 - 19-Aug-26
Sell* 8,667 166.20p Uncrossing Trade
 16:35:18 - 19-Aug-26
Buy* 98 168.00p SI Trade
 16:23:56 - 19-Aug-26
Sell* 8,757 165.6032p Ordinary
 15:28:43 - 19-Aug-26
Sell* 10,355 166.20p Automatic Execution
 14:51:46 - 19-Aug-26
Sell* 345 166.20p Automatic Execution
 14:51:43 - 19-Aug-26
Sell* 18 167.00p Automatic Execution
 14:51:43 - 19-Aug-26
Sell* 27 167.00p Automatic Execution
 14:51:28 - 19-Aug-26
Sell* 6,196 165.60p Ordinary
 14:38:41 - 19-Aug-26
Sell* 4,800 165.60p Ordinary
 14:30:39 - 19-Aug-26
Sell* 431 165.60p Ordinary
 14:18:33 - 19-Aug-26
Sell* 782 165.60p Ordinary
 14:16:40 - 19-Aug-26
Sell* 1,300 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 3,252 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 2,734 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 1,591 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 1,229 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 2,972 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 3,004 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 3,057 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 2,878 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Buy* 4,810 168.00p Automatic Execution
 14:14:28 - 19-Aug-26
Sell* 4,790 165.228p Ordinary
 14:13:36 - 19-Aug-26
Sell* 2,423 165.1465p Ordinary
 14:12:49 - 19-Aug-26
Sell* 947 167.4102p Ordinary
 14:12:41 - 19-Aug-26
Buy* 26 167.60p Automatic Execution
 13:53:32 - 19-Aug-26
Sell* 1,592 167.20p Automatic Execution
 13:52:41 - 19-Aug-26
Sell* 4,174 167.30p Ordinary
 13:46:43 - 19-Aug-26
Sell* 100,000 165.4153p Negotiated Trade
 13:46:24 - 19-Aug-26
Unknown* -100,000 165.0848p Correction
Negotiated Trade
 13:46:24 - 19-Aug-26
Sell* 100,000 165.0848p Negotiated Trade
 13:46:24 - 19-Aug-26
Buy* 9,189 168.00p Automatic Execution
 13:38:49 - 19-Aug-26
Buy* 1,021 168.00p Automatic Execution
 13:38:49 - 19-Aug-26
Buy* 3,425 168.00p Automatic Execution
 13:38:49 - 19-Aug-26
Buy* 4,574 168.00p Automatic Execution
 13:38:49 - 19-Aug-26
Buy* 2,985 168.00p Automatic Execution
 13:38:49 - 19-Aug-26
Sell* 1,221 167.80p Automatic Execution
 13:37:48 - 19-Aug-26
Sell* 598 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 2,702 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 2,790 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 2,971 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 3,014 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 3,175 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 436 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 3,283 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Sell* 2,848 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Buy* 3,700 167.80p Automatic Execution
 13:37:47 - 19-Aug-26
Buy* 1,396 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Buy* 5,120 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Buy* 1,330 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Buy* 2,893 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Buy* 3,773 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Buy* 4,050 168.00p Automatic Execution
 13:37:42 - 19-Aug-26
Sell* 80 166.80p Automatic Execution
 13:34:09 - 19-Aug-26
Sell* 3,101 166.80p Automatic Execution
 13:33:59 - 19-Aug-26
Sell* 3,102 166.80p Automatic Execution
 13:33:59 - 19-Aug-26
Sell* 2,888 166.80p Automatic Execution
 13:33:59 - 19-Aug-26
Sell* 2,723 166.80p Automatic Execution
 13:33:59 - 19-Aug-26
FTSE 100 Latest
Value10,816.56
Change68.40