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* 6,129 165.00p Uncrossing Trade
 16:35:16 - 03-Aug-26
Sell* 1,697 164.20p Automatic Execution
 16:24:08 - 03-Aug-26
Buy* 4,703 164.9389p Ordinary
 16:19:24 - 03-Aug-26
Sell* 8,000 165.17p Ordinary
 15:55:29 - 03-Aug-26
Sell* 1,549 165.17p Ordinary
 15:55:29 - 03-Aug-26
Sell* 4,173 164.142p Negotiated Trade
 15:46:55 - 03-Aug-26
Buy* 8,700 163.792p Ordinary
 15:27:26 - 03-Aug-26
Buy* 4,123 163.80p Automatic Execution
 15:08:10 - 03-Aug-26
Buy* 2,889 163.40p Automatic Execution
 14:34:31 - 03-Aug-26
Buy* 228 163.20p SI Trade
 14:29:44 - 03-Aug-26
Sell* 228 163.00p SI Trade
 14:29:44 - 03-Aug-26
Buy* 5,000 163.00p Automatic Execution
 13:48:49 - 03-Aug-26
Buy* 10,900 163.80p SI Trade
 13:41:39 - 03-Aug-26
Buy* 2,500 162.60p Automatic Execution
 13:41:16 - 03-Aug-26
Buy* 1,250 163.02p Ordinary
 13:26:56 - 03-Aug-26
Buy* 3 164.00p SI Trade
 13:26:04 - 03-Aug-26
Buy* 146 163.02p Ordinary
 13:09:51 - 03-Aug-26
Sell* 916 162.20p Ordinary
 12:08:14 - 03-Aug-26
Buy* 1,221 162.9472p Ordinary
 12:05:07 - 03-Aug-26
Buy* 2,742 163.0964p Ordinary
 12:04:20 - 03-Aug-26
Buy* 9,340 162.969p Suspected BUY Trade
 12:00:46 - 03-Aug-26
Buy* 294 164.00p SI Trade
 11:52:34 - 03-Aug-26
Buy* 229 162.40p SI Trade
 11:33:16 - 03-Aug-26
Sell* 229 162.20p SI Trade
 11:33:16 - 03-Aug-26
Buy* 229 162.40p SI Trade
 11:32:05 - 03-Aug-26
Sell* 229 162.20p SI Trade
 11:32:05 - 03-Aug-26
Buy* 1,488 162.80p Automatic Execution
 11:28:17 - 03-Aug-26
Buy* 30,000 163.495p Suspected BUY Trade
 11:20:43 - 03-Aug-26
Buy* 12,001 162.80p Ordinary
 11:07:35 - 03-Aug-26
Buy* 561 162.80p SI Trade
 11:03:14 - 03-Aug-26
Buy* 6,112 163.00p Automatic Execution
 10:57:23 - 03-Aug-26
Sell* 6,930 162.80p Ordinary
 10:51:49 - 03-Aug-26
Buy* 209 162.80p Automatic Execution
 10:51:26 - 03-Aug-26
Buy* 8,397 162.80p Automatic Execution
 10:51:26 - 03-Aug-26
Buy* 2,294 162.80p Automatic Execution
 10:51:26 - 03-Aug-26
Buy* 460 161.60p SI Trade
 10:51:11 - 03-Aug-26
Buy* 460 161.60p SI Trade
 10:50:11 - 03-Aug-26
Buy* 3,637 163.6104p Ordinary
 10:37:44 - 03-Aug-26
Sell* 620 162.552p Ordinary
 10:27:34 - 03-Aug-26
Buy* 1,776 163.622p Suspected BUY Trade
 10:24:54 - 03-Aug-26
Buy* 16,144 163.07p Ordinary
 10:18:01 - 03-Aug-26
Buy* 15,507 163.40p Ordinary
 10:16:34 - 03-Aug-26
Buy* 229 162.40p SI Trade
 10:10:07 - 03-Aug-26
Sell* 229 162.20p SI Trade
 10:10:07 - 03-Aug-26
Unknown* 459 162.00p SI Trade
 10:06:27 - 03-Aug-26
Sell* 8,594 163.40p Automatic Execution
 09:01:24 - 03-Aug-26
Sell* 8,519 163.25p Ordinary
 08:45:30 - 03-Aug-26
Sell* 4,774 163.60p Automatic Execution
 08:44:29 - 03-Aug-26
Sell* 6,026 163.60p Automatic Execution
 08:44:29 - 03-Aug-26
Sell* 3,000 163.32p Ordinary
 08:41:51 - 03-Aug-26
Sell* 413 162.60p SI Trade
 08:34:46 - 03-Aug-26
Sell* 5,450 162.60p SI Trade
 08:34:46 - 03-Aug-26
Sell* 11,562 162.60p SI Trade
 08:34:42 - 03-Aug-26
Sell* 211 163.20p SI Trade
 08:34:38 - 03-Aug-26
Sell* 211 163.20p SI Trade
 08:34:29 - 03-Aug-26
Sell* 210 163.20p SI Trade
 08:34:28 - 03-Aug-26
Sell* 212 162.60p SI Trade
 08:31:16 - 03-Aug-26
Sell* 283 163.60p SI Trade
 08:30:44 - 03-Aug-26
Sell* 5,519 162.96p Ordinary
 08:30:12 - 03-Aug-26
Sell* 10,999 164.40p Automatic Execution
 08:30:11 - 03-Aug-26
Buy* 3,032 163.816p Suspected BUY Trade
 08:21:22 - 03-Aug-26
Sell* 393 161.00p Ordinary
 08:19:47 - 03-Aug-26
Buy* 75 165.478p Suspected BUY Trade
 08:06:02 - 03-Aug-26
Buy* 47 166.40p SI Trade
 08:04:52 - 03-Aug-26
Unknown* 0 166.40p SI Trade
 08:04:52 - 03-Aug-26
Unknown* 0 166.40p SI Trade
 08:04:52 - 03-Aug-26
Unknown* 0 166.40p SI Trade
 08:04:52 - 03-Aug-26
Buy* 16 166.40p SI Trade
 08:04:52 - 03-Aug-26
Buy* 6 166.40p SI Trade
 08:04:52 - 03-Aug-26
Unknown* 11,000 162.50p SI Trade
 08:04:52 - 03-Aug-26
Sell* 427 159.966p Negotiated Trade
 08:00:26 - 03-Aug-26
Buy* 61,800 161.12p SI Trade
Negotiated Trade
 17:15:13 - 31-Jul-26
Unknown* 400,000 161.15p Negotiated Trade
 16:37:16 - 31-Jul-26
Buy* 260,795 161.40p Suspected BUY Trade
 16:35:15 - 31-Jul-26
Sell* 14,561 160.80p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 27,799 160.80p Automatic Execution
 16:26:08 - 31-Jul-26
Buy* 2,355 160.80p Automatic Execution
 16:26:08 - 31-Jul-26
Buy* 3,000 160.60p Automatic Execution
 16:26:08 - 31-Jul-26
Buy* 2,285 160.60p Automatic Execution
 16:26:08 - 31-Jul-26
Sell* 22,645 160.80p Automatic Execution
 16:22:53 - 31-Jul-26
Buy* 2,355 160.80p Automatic Execution
 16:22:53 - 31-Jul-26
Sell* 336 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Buy* 664 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 3,336 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 664 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:22:21 - 31-Jul-26
Sell* 1,600 160.80p Automatic Execution
 16:17:50 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:17:50 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:17:50 - 31-Jul-26
Sell* 4,000 160.80p Automatic Execution
 16:17:50 - 31-Jul-26
Buy* 11,400 160.80p Automatic Execution
 16:17:50 - 31-Jul-26
Buy* 25,966 161.50p Ordinary
 16:10:36 - 31-Jul-26
Buy* 25,966 161.50p Ordinary
 16:08:53 - 31-Jul-26
Sell* 4,000 160.40p Automatic Execution
 16:06:09 - 31-Jul-26
Buy* 21,000 160.40p Automatic Execution
 16:06:09 - 31-Jul-26
Buy* 1,285 160.20p Automatic Execution
 15:53:59 - 31-Jul-26
Buy* 139 160.20p Automatic Execution
 15:53:59 - 31-Jul-26
Buy* 157 161.829p Suspected BUY Trade
 15:50:42 - 31-Jul-26
Buy* 833 160.20p Automatic Execution
 15:49:07 - 31-Jul-26
Buy* 2,000 160.20p Automatic Execution
 15:49:07 - 31-Jul-26
Buy* 4,000 160.20p Automatic Execution
 15:49:07 - 31-Jul-26
Buy* 5,736 160.20p Automatic Execution
 15:49:07 - 31-Jul-26
Buy* 1,019 159.7569p Ordinary
 15:44:00 - 31-Jul-26
Buy* 1 160.20p SI Trade
 15:37:22 - 31-Jul-26
Buy* 1,941 159.40p Automatic Execution
 15:19:43 - 31-Jul-26
Buy* 82 159.40p Automatic Execution
 15:19:43 - 31-Jul-26
Buy* 25,985 159.00p Automatic Execution
 15:16:16 - 31-Jul-26
Sell* 6,879 159.00p Automatic Execution
 15:16:16 - 31-Jul-26
Buy* 3,697 159.00p Automatic Execution
 15:15:42 - 31-Jul-26
Sell* 6,303 159.00p Automatic Execution
 15:15:42 - 31-Jul-26
Buy* 2,000 159.20p Automatic Execution
 15:14:26 - 31-Jul-26
Buy* 1,253 159.20p Automatic Execution
 15:14:25 - 31-Jul-26
Buy* 1,879 159.20p Automatic Execution
 15:14:19 - 31-Jul-26
Sell* 197 159.00p Automatic Execution
 15:14:19 - 31-Jul-26
Sell* 200 159.00p SI Trade
 15:14:18 - 31-Jul-26
Buy* 41 159.20p Automatic Execution
 15:10:52 - 31-Jul-26
Sell* 96 159.20p Automatic Execution
 15:10:52 - 31-Jul-26
Buy* 3,190 159.40p Automatic Execution
 15:10:43 - 31-Jul-26
Buy* 3,084 159.40p Automatic Execution
 15:10:43 - 31-Jul-26
Buy* 2,765 159.40p Automatic Execution
 15:10:43 - 31-Jul-26
Buy* 40 162.00p SI Trade
 14:38:38 - 31-Jul-26
Sell* 1,222 160.40p Ordinary
 13:33:56 - 31-Jul-26
Sell* 1,749 160.60p Automatic Execution
 13:26:32 - 31-Jul-26
Buy* 502 160.40p Automatic Execution
 13:26:01 - 31-Jul-26
Buy* 2,802 160.40p Automatic Execution
 13:26:01 - 31-Jul-26
Buy* 3,213 160.40p Automatic Execution
 13:26:01 - 31-Jul-26
Buy* 1,153 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 1,845 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,876 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,968 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 3,095 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 3,063 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,882 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 3,192 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 3,045 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 3,054 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,723 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,846 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,820 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Buy* 2,966 160.40p Automatic Execution
 13:26:00 - 31-Jul-26
Sell* 1,222 160.20p SI Trade
 13:25:50 - 31-Jul-26
Buy* 496 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 2,896 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 2,852 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 2,899 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 2,849 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 2,776 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Buy* 587 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Sell* 2,313 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Sell* 2,192 160.40p Automatic Execution
 13:25:50 - 31-Jul-26
Sell* 2,192 160.40p Automatic Execution
 13:25:45 - 31-Jul-26
Buy* 2,811 160.40p Automatic Execution
 13:25:45 - 31-Jul-26
Buy* 2,754 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Buy* 2,716 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Buy* 3,180 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Buy* 3,202 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Buy* 2,896 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Buy* 2,816 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Sell* 1 160.40p Automatic Execution
 13:25:40 - 31-Jul-26
Sell* 2,468 161.0927p Ordinary
 13:24:35 - 31-Jul-26
Buy* 1,389 161.20p Ordinary
 13:00:44 - 31-Jul-26
Buy* 463 161.20p SI Trade
 13:00:36 - 31-Jul-26
Buy* 463 161.20p SI Trade
 12:59:06 - 31-Jul-26
Buy* 1,251 161.20p Ordinary
 12:56:45 - 31-Jul-26
Unknown* 1,251 161.00p SI Trade
 12:56:34 - 31-Jul-26
Unknown* 5,203 161.00p Ordinary
 12:45:30 - 31-Jul-26
Buy* 3,286 161.20p Ordinary
 12:37:08 - 31-Jul-26
Buy* 12 161.52p Suspected BUY Trade
 12:28:10 - 31-Jul-26
Buy* 171 161.518p Suspected BUY Trade
 12:19:56 - 31-Jul-26
Sell* 3 161.00p Automatic Execution
 11:59:59 - 31-Jul-26
Sell* 1,599 160.20p SI Trade
 11:49:44 - 31-Jul-26
Sell* 340 160.7296p Ordinary
 10:45:30 - 31-Jul-26
Sell* 3,790 160.80p Ordinary
 10:42:40 - 31-Jul-26
Buy* 8,718 161.20p Automatic Execution
 10:25:00 - 31-Jul-26
Buy* 2,682 161.20p Automatic Execution
 10:25:00 - 31-Jul-26
Sell* 1,061 161.30p Ordinary
 10:06:47 - 31-Jul-26
Sell* 1,000 160.281p Negotiated Trade
 09:54:37 - 31-Jul-26
Sell* 161 160.12p Ordinary
 09:47:49 - 31-Jul-26
Sell* 157 160.12p Ordinary
 09:38:38 - 31-Jul-26
Buy* 571 160.59p Ordinary
 09:33:19 - 31-Jul-26
Sell* 5,500 160.146p Negotiated Trade
 09:17:34 - 31-Jul-26
Sell* 2,648 160.00p Ordinary
 09:17:30 - 31-Jul-26
Buy* 10,071 160.80p Automatic Execution
 09:16:44 - 31-Jul-26
Buy* 1,429 160.80p Automatic Execution
 09:16:44 - 31-Jul-26
Sell* 2,648 159.00p SI Trade
 09:08:22 - 31-Jul-26
Sell* 7,009 160.00p Ordinary
 08:59:28 - 31-Jul-26
Sell* 7,009 160.00p Ordinary
 08:59:16 - 31-Jul-26
Sell* 9,500 160.00p Ordinary
 08:33:10 - 31-Jul-26
Sell* 364 162.629p Negotiated Trade
 08:27:28 - 31-Jul-26
Sell* 6,061 162.4368p Ordinary
 08:23:21 - 31-Jul-26
Sell* 6,122 162.454p Negotiated Trade
 08:13:58 - 31-Jul-26
Sell* 3,405 160.00p Ordinary
 08:03:43 - 31-Jul-26
Sell* 1 158.80p SI Trade
 08:00:20 - 31-Jul-26
Buy* 176,943 159.17p Suspected BUY Trade
 16:36:21 - 30-Jul-26
Sell* 50,589 159.20p Uncrossing Trade
 16:35:10 - 30-Jul-26
Sell* 7,600 157.8937p Ordinary
 16:24:32 - 30-Jul-26
FTSE 100 Latest
Value10,850.38
Change-17.67